BAP Historical Prices

Summary

Key Stock Metrics

153.27

(August 5, 2024)

52-Week Low

221.27

(June 12, 2025)

52-Week High

252.49

(March 19, 2019)

All-Time High

217.30

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-10-25	11.93	11.93	11.60	11.60	2481
1995-10-26	11.60	11.60	10.96	11.28	13494
1995-10-27	11.12	11.12	10.31	10.31	51498
1995-10-30	10.31	10.56	10.31	10.56	40329
1995-10-31	10.64	10.64	10.64	10.64	1240
1995-11-02	10.72	10.72	10.72	10.72	930
1995-11-03	10.80	11.04	10.80	10.96	82676
1995-11-06	11.12	11.12	11.12	11.12	60649
1995-11-07	10.96	10.96	10.96	10.96	26679
1995-11-08	10.96	10.96	10.80	10.88	105013
1995-11-09	10.72	10.72	10.15	10.15	132780
1995-11-10	10.23	10.23	10.15	10.15	65458
1995-11-13	9.99	9.99	9.83	9.83	37227
1995-11-14	9.83	9.83	9.51	9.51	21250
1995-11-15	9.59	9.59	9.51	9.51	145808
1995-11-16	9.59	9.83	9.59	9.75	48396
1995-11-17	9.91	10.48	9.91	10.48	8376
1995-11-20	10.64	10.88	10.48	10.88	81745
1995-11-21	11.04	11.12	11.04	11.04	152790
1995-11-22	10.96	10.96	10.96	10.96	3256
1995-11-24	10.88	10.88	10.80	10.80	65613
1995-11-27	10.72	10.72	10.56	10.56	59564
1995-11-28	10.64	10.64	10.40	10.48	28075
1995-11-29	10.40	10.40	10.40	10.40	3877
1995-11-30	10.23	10.40	10.23	10.31	63752
1995-12-01	10.31	10.31	10.23	10.31	44517
1995-12-04	10.31	10.31	10.23	10.23	65148
1995-12-05	10.48	10.48	10.15	10.15	41570
1995-12-06	10.15	10.23	10.15	10.15	143792
1995-12-07	10.23	10.23	10.15	10.15	66234
1995-12-08	10.23	10.23	10.23	10.23	10857
1995-12-11	10.23	10.40	10.23	10.40	67009
1995-12-12	10.56	10.72	10.56	10.64	61116
1995-12-13	10.72	11.12	10.72	11.12	92760
1995-12-14	11.12	11.12	11.04	11.04	87795
1995-12-15	11.04	11.12	10.96	11.04	55531
1995-12-18	10.96	10.96	10.72	10.72	24042
1995-12-19	10.72	10.96	10.72	10.96	119128
1995-12-20	10.80	11.12	10.80	11.12	118508
1995-12-21	11.12	11.28	11.12	11.20	13804
1995-12-22	11.20	11.20	11.04	11.20	69336
1995-12-26	11.20	11.44	11.20	11.44	14890
1995-12-27	11.36	11.36	11.28	11.28	4808
1995-12-28	11.12	11.12	11.12	11.12	13959
1995-12-29	10.96	11.12	10.96	11.12	42192
1996-01-02	11.28	11.44	11.28	11.44	2016
1996-01-03	11.60	12.25	11.60	12.09	87330
1996-01-04	12.09	12.25	12.09	12.09	33039
1996-01-05	12.25	12.25	11.85	11.85	27610
1996-01-08	12.01	12.01	11.93	11.93	10237
1996-01-09	11.93	11.93	11.60	11.60	18458
1996-01-10	11.52	11.52	11.44	11.44	43432
1996-01-11	11.36	11.44	11.36	11.44	42811
1996-01-12	11.36	11.44	11.36	11.44	52428
1996-01-15	11.52	11.60	11.52	11.60	90277
1996-01-16	11.77	12.17	11.77	12.17	55220
1996-01-17	12.33	12.65	12.33	12.33	95862
1996-01-18	12.25	12.33	12.17	12.25	40950
1996-01-19	12.25	12.33	12.09	12.09	126884
1996-01-22	12.25	12.25	12.25	12.25	122232
1996-01-23	12.25	12.25	12.17	12.17	29161
1996-01-24	12.09	12.09	11.85	11.85	111684
1996-01-25	11.85	11.93	11.85	11.93	33969
1996-01-26	11.93	11.93	11.77	11.85	40174
1996-01-29	11.85	11.93	11.68	11.93	125334
1996-01-30	11.93	12.01	11.85	11.85	127194
1996-01-31	11.93	11.93	11.93	11.93	166440
1996-02-01	12.01	12.17	12.01	12.01	154960
1996-02-02	12.17	12.65	12.17	12.65	186759
1996-02-05	12.57	12.65	12.57	12.65	47466
1996-02-06	12.57	13.14	12.57	13.14	39554
1996-02-07	13.14	13.14	12.97	12.97	92138
1996-02-08	12.97	13.30	12.97	13.30	85314
1996-02-09	13.38	13.46	13.22	13.30	104082
1996-02-12	13.30	13.38	13.30	13.30	74455
1996-02-13	13.46	13.46	13.22	13.38	61270
1996-02-14	13.54	13.54	13.22	13.30	143326
1996-02-15	13.38	13.70	13.30	13.38	32884
1996-02-16	13.70	14.18	13.38	13.38	77247
1996-02-20	13.54	13.54	13.22	13.30	16752
1996-02-21	13.14	13.14	13.05	13.14	22026
1996-02-22	13.14	13.14	12.89	12.97	72750
1996-02-23	12.97	12.97	12.81	12.89	48861
1996-02-26	12.81	12.81	12.73	12.73	3102
1996-02-27	12.89	12.89	12.49	12.49	61580
1996-02-28	12.49	12.49	12.01	12.01	26059
1996-02-29	11.93	11.93	11.77	11.77	98343
1996-03-01	11.93	12.17	11.93	12.17	113854
1996-03-04	12.41	12.41	12.17	12.41	46844
1996-03-05	12.41	12.41	12.09	12.09	89966
1996-03-06	12.09	12.17	12.01	12.17	45294
1996-03-07	12.01	12.01	11.77	11.85	116026
1996-03-08	11.85	11.93	11.77	11.93	125023
1996-03-11	11.93	12.17	11.93	12.01	36918
1996-03-12	12.01	12.17	12.01	12.01	35055
1996-03-13	12.09	12.09	12.09	12.09	1240
1996-03-14	12.25	12.25	12.09	12.25	55842
1996-03-15	12.41	12.41	12.17	12.25	73989
1996-03-18	12.33	12.33	12.25	12.25	20629
1996-03-19	12.25	12.25	12.17	12.17	15666
1996-03-20	12.09	12.09	11.77	11.93	50412
1996-03-21	11.85	11.85	11.68	11.68	78488
1996-03-22	11.85	11.85	11.52	11.52	18148
1996-03-25	11.36	11.60	11.28	11.60	149686
1996-03-26	11.85	11.85	11.44	11.44	21405
1996-03-27	11.04	11.28	10.88	11.28	82986
1996-03-28	11.28	11.52	11.20	11.52	76938
1996-03-29	11.36	11.60	11.36	11.60	22026
1996-04-01	11.68	11.77	11.68	11.68	55996
1996-04-02	12.01	12.01	11.60	11.60	59098
1996-04-03	11.60	11.60	11.52	11.52	23577
1996-04-04	11.60	11.68	11.60	11.68	18924
1996-04-08	11.52	11.52	11.20	11.20	81590
1996-04-09	11.12	11.12	11.04	11.12	13184
1996-04-10	11.28	11.44	11.28	11.44	80349
1996-04-11	11.36	11.68	11.36	11.68	55065
1996-04-12	11.93	12.01	11.93	12.01	74145
1996-04-15	12.01	12.01	11.93	12.01	34746
1996-04-16	11.85	11.85	11.77	11.85	9462
1996-04-17	11.77	11.77	11.68	11.77	1860
1996-04-18	11.60	11.77	11.60	11.77	156822
1996-04-19	11.84	12.31	11.84	12.22	190482
1996-04-22	12.40	12.69	12.40	12.40	74317
1996-04-23	13.07	13.92	13.07	13.16	155368
1996-04-24	13.16	13.16	12.78	12.78	22836
1996-04-25	12.78	12.97	12.69	12.69	168172
1996-04-26	12.69	12.88	12.69	12.88	113918
1996-04-29	12.88	12.97	12.88	12.88	115106
1996-04-30	12.88	13.07	12.88	12.88	211866
1996-05-01	12.97	13.07	12.97	13.07	101246
1996-05-02	13.16	13.64	13.16	13.64	246450
1996-05-03	13.73	13.92	13.54	13.54	255427
1996-05-06	13.45	13.54	13.26	13.35	26928
1996-05-07	13.26	13.26	12.97	13.26	61513
1996-05-08	13.35	13.35	13.07	13.16	61909
1996-05-09	13.26	13.45	13.26	13.45	135963
1996-05-10	13.64	13.83	13.54	13.73	214242
1996-05-13	13.73	13.73	13.73	13.73	80257
1996-05-14	13.83	13.83	13.73	13.73	51613
1996-05-15	13.83	13.83	13.64	13.64	43032
1996-05-16	13.64	13.83	13.54	13.64	62173
1996-05-17	13.64	13.73	13.64	13.73	50821
1996-05-20	13.92	13.92	13.83	13.92	132135
1996-05-21	13.92	13.92	13.73	13.73	76561
1996-05-22	13.73	13.83	13.73	13.83	128967
1996-05-23	14.20	14.20	13.92	13.92	106790
1996-05-24	13.92	13.92	13.83	13.92	10164
1996-05-28	13.92	13.92	13.83	13.83	29700
1996-05-29	13.92	14.01	13.92	14.01	66001
1996-05-30	13.92	13.92	13.92	13.92	3696
1996-05-31	14.01	14.01	14.01	14.01	15576
1996-06-03	14.11	14.30	14.11	14.20	20064
1996-06-04	14.30	14.77	14.30	14.68	120387
1996-06-05	14.68	15.06	14.68	14.96	234174
1996-06-06	15.06	15.06	14.68	14.68	68509
1996-06-07	14.58	14.58	14.49	14.49	10956
1996-06-10	14.39	14.58	14.39	14.49	116294
1996-06-11	14.58	14.58	14.49	14.58	41844
1996-06-12	14.49	14.58	14.49	14.58	5676
1996-06-13	14.68	14.77	14.68	14.77	64813
1996-06-14	14.87	14.87	14.77	14.87	107978
1996-06-17	14.87	14.96	14.87	14.87	327633
1996-06-18	14.87	15.06	14.87	14.87	78145
1996-06-19	15.06	15.06	14.96	15.06	71281
1996-06-20	14.96	15.06	14.96	15.06	48312
1996-06-21	15.15	15.15	14.96	15.15	27984
1996-06-24	15.15	15.15	15.06	15.06	4752
1996-06-25	15.06	15.15	15.06	15.15	145335
1996-06-26	15.15	15.15	14.96	15.06	128043
1996-06-27	15.06	15.25	15.06	15.25	99794
1996-06-28	15.25	15.25	14.96	15.06	137283
1996-07-01	15.15	15.25	15.06	15.25	12144
1996-07-02	15.25	15.34	15.25	15.34	105998
1996-07-03	15.34	15.34	15.25	15.34	145599
1996-07-05	15.34	15.34	15.25	15.34	8184
1996-07-08	15.25	15.44	15.15	15.44	20856
1996-07-09	15.34	15.44	15.15	15.15	43296
1996-07-10	15.15	15.34	14.96	15.34	45540
1996-07-11	15.34	15.34	15.25	15.34	146787
1996-07-12	15.44	15.62	15.44	15.53	123555
1996-07-15	15.72	15.81	15.53	15.53	56365
1996-07-16	15.53	15.53	15.34	15.34	45540
1996-07-17	15.34	15.44	15.34	15.44	32340
1996-07-18	15.44	15.53	15.44	15.53	63493
1996-07-19	15.62	15.62	15.44	15.44	27588
1996-07-22	15.53	15.53	15.53	15.53	18216
1996-07-23	15.53	15.62	15.53	15.62	229818
1996-07-24	15.62	15.62	15.34	15.34	87122
1996-07-25	15.34	15.44	15.25	15.44	96230
1996-07-26	15.34	15.34	15.34	15.34	37224
1996-07-29	15.44	15.44	15.25	15.25	26532
1996-07-30	15.34	15.34	15.15	15.25	108902
1996-07-31	15.25	15.25	15.06	15.06	50821
1996-08-01	14.96	15.25	14.96	15.06	73657
1996-08-02	15.15	15.25	15.15	15.25	22044
1996-08-05	15.25	15.25	15.06	15.06	75109
1996-08-06	15.06	15.06	14.96	14.96	6336
1996-08-07	14.96	14.96	14.87	14.96	38016
1996-08-08	14.96	14.96	14.87	14.87	44088
1996-08-09	14.96	14.96	14.96	14.96	162628
1996-08-12	14.96	14.96	14.96	14.96	71809
1996-08-13	14.96	15.15	14.96	15.15	130683
1996-08-14	15.06	15.06	15.06	15.06	5544
1996-08-15	15.06	15.06	15.06	15.06	10032
1996-08-16	15.06	15.06	14.96	14.96	30756
1996-08-19	14.87	14.87	14.77	14.77	9240
1996-08-20	14.87	14.96	14.87	14.87	10164
1996-08-21	14.68	14.68	14.68	14.68	45012
1996-08-22	14.68	14.68	14.68	14.68	2244
1996-08-23	14.68	14.68	14.58	14.58	33000
1996-08-26	14.49	14.49	14.49	14.49	528
1996-08-27	14.58	14.58	14.39	14.49	22440
1996-08-28	14.58	14.68	14.58	14.68	17952
1996-08-29	14.68	14.77	14.58	14.68	12936
1996-08-30	14.68	14.77	14.58	14.77	5940
1996-09-03	14.87	15.15	14.87	14.96	29964
1996-09-04	14.96	15.06	14.96	14.96	76957
1996-09-05	14.96	14.96	14.87	14.87	264
1996-09-06	14.87	14.87	14.77	14.77	55573
1996-09-09	14.87	14.87	14.77	14.77	70753
1996-09-10	14.87	14.87	14.87	14.87	3960
1996-09-11	14.87	14.87	14.87	14.87	11352
1996-09-12	14.87	14.96	14.87	14.96	153520
1996-09-13	15.06	15.15	15.06	15.15	31152
1996-09-16	15.15	15.25	15.15	15.25	59401
1996-09-17	15.06	15.06	14.87	14.96	45144
1996-09-18	14.96	14.96	14.96	14.96	54121
1996-09-19	14.96	14.96	14.77	14.77	59533
1996-09-20	14.87	14.87	14.87	14.87	264
1996-09-23	14.87	14.87	14.68	14.68	92534
1996-09-24	14.77	14.77	14.58	14.58	175828
1996-09-25	14.68	14.68	14.49	14.58	31548
1996-09-26	14.58	14.58	14.39	14.49	42636
1996-09-27	14.39	14.39	14.20	14.30	11088
1996-09-30	14.30	14.39	14.20	14.39	14124
1996-10-01	14.39	14.58	14.39	14.58	25476
1996-10-02	14.58	14.68	14.58	14.58	39204
1996-10-03	14.58	14.68	14.58	14.68	9504
1996-10-04	14.68	14.68	14.68	14.68	21648
1996-10-07	14.68	14.77	14.68	14.77	71413
1996-10-08	14.77	14.77	14.68	14.77	78145
1996-10-09	14.77	14.77	14.77	14.77	15312
1996-10-10	14.77	14.77	14.49	14.49	24816
1996-10-11	14.30	14.30	13.92	14.01	30624
1996-10-14	13.92	14.01	13.92	14.01	17160
1996-10-15	14.01	14.11	14.01	14.11	41052
1996-10-16	14.01	14.11	14.01	14.11	51217
1996-10-17	14.20	14.20	14.11	14.11	13860
1996-10-18	14.11	14.20	14.11	14.20	58741
1996-10-21	14.30	14.30	14.20	14.30	22836
1996-10-22	14.30	14.30	14.30	14.30	6864
1996-10-23	14.20	14.30	14.20	14.20	54385
1996-10-24	14.20	14.20	14.11	14.20	97550
1996-10-25	14.20	14.30	14.20	14.30	68641
1996-10-28	14.20	14.30	14.20	14.30	5544
1996-10-29	14.20	14.20	13.83	13.83	83029
1996-10-30	13.73	13.73	13.64	13.73	38412
1996-10-31	13.64	13.64	13.26	13.26	97154
1996-11-01	13.16	13.16	13.16	13.16	93986
1996-11-04	13.16	13.16	12.69	12.78	96230
1996-11-05	12.69	12.97	12.59	12.97	245130
1996-11-06	12.97	13.35	12.97	13.26	108242
1996-11-07	13.35	13.64	13.35	13.45	66661
1996-11-08	13.35	13.45	13.35	13.45	125403
1996-11-11	13.54	13.64	13.54	13.64	33000
1996-11-12	13.64	13.73	13.64	13.73	17028
1996-11-13	13.83	13.83	13.83	13.83	1452
1996-11-14	13.73	13.83	13.64	13.83	212394
1996-11-15	13.83	13.92	13.73	13.73	172924
1996-11-18	13.73	13.73	13.73	13.73	29040
1996-11-19	13.64	13.73	13.64	13.73	112070
1996-11-20	13.64	13.64	13.54	13.54	56497
1996-11-21	13.45	13.45	13.35	13.35	48312
1996-11-22	13.26	13.35	13.26	13.26	40128
1996-11-25	13.16	13.16	13.16	13.16	67453
1996-11-26	13.07	13.07	12.88	12.88	163816
1996-11-27	12.88	12.97	12.88	12.97	2640
1996-11-29	12.97	13.07	12.97	13.07	792
1996-12-02	13.07	13.73	13.07	13.73	81577
1996-12-03	13.92	13.92	13.64	13.64	88310
1996-12-04	13.64	14.01	13.54	14.01	178600
1996-12-05	14.01	14.49	14.01	14.30	204738
1996-12-06	14.11	14.11	14.01	14.01	6996
1996-12-09	14.01	14.01	14.01	14.01	48180
1996-12-10	14.01	14.20	14.01	14.20	53725
1996-12-11	14.01	14.01	13.83	13.83	63757
1996-12-12	13.83	13.83	13.64	13.64	99398
1996-12-13	13.64	13.64	13.64	13.64	55573
1996-12-16	13.64	13.92	13.54	13.92	24684
1996-12-17	14.01	14.20	14.01	14.20	248166
1996-12-18	14.01	14.01	13.64	13.64	416736
1996-12-19	13.45	13.54	13.45	13.54	315488
1996-12-20	13.54	13.64	13.54	13.54	640218
1996-12-23	13.54	13.73	13.54	13.64	78541
1996-12-24	13.64	13.73	13.64	13.73	23100
1996-12-26	13.73	13.73	13.64	13.64	135963
1996-12-27	13.54	13.54	13.54	13.54	9504
1996-12-30	13.54	13.54	13.54	13.54	31680
1996-12-31	13.64	14.01	13.54	14.01	34452
1997-01-02	13.54	13.83	13.54	13.83	66793
1997-01-03	13.92	14.30	13.92	14.20	104018
1997-01-06	14.30	14.77	14.30	14.68	412776
1997-01-07	14.58	14.87	14.58	14.77	97550
1997-01-08	14.77	14.96	14.77	14.96	156424
1997-01-09	14.87	14.96	14.87	14.87	19140
1997-01-10	14.87	14.96	14.87	14.96	45936
1997-01-13	14.96	14.96	14.87	14.87	14652
1997-01-14	15.06	15.34	15.06	15.34	85802
1997-01-15	15.34	15.72	15.34	15.34	150352
1997-01-16	15.44	15.44	14.96	14.96	43032
1997-01-17	15.15	15.44	15.15	15.44	180052
1997-01-20	15.34	15.44	15.34	15.44	31812
1997-01-21	15.34	15.44	15.34	15.34	259255
1997-01-22	15.34	15.34	15.34	15.34	16236
1997-01-23	15.34	15.44	15.34	15.34	34452
1997-01-24	15.44	15.53	15.44	15.44	85934
1997-01-29	15.44	15.62	15.44	15.62	43428
1997-01-30	15.53	15.72	15.53	15.72	68905
1997-01-31	16.29	16.29	15.81	15.91	48708
1997-02-03	15.91	15.91	15.81	15.91	91082
1997-02-04	16.00	16.38	16.00	16.38	100190
1997-02-05	16.48	16.48	16.29	16.38	158800
1997-02-06	16.48	16.48	16.19	16.19	28908
1997-02-07	16.10	16.10	15.62	15.62	251731
1997-02-10	15.72	15.81	15.72	15.72	100058
1997-02-11	15.72	16.00	15.72	15.91	97946
1997-02-12	16.00	16.10	15.91	15.91	48708
1997-02-13	16.10	16.19	16.00	16.19	55705
1997-02-14	16.29	16.57	16.29	16.48	201966
1997-02-18	16.57	16.57	16.48	16.48	20988
1997-02-19	16.48	16.57	16.38	16.57	171472
1997-02-20	16.57	16.57	16.48	16.57	14652
1997-02-21	16.67	16.76	16.57	16.67	68905
1997-02-24	16.76	16.86	16.67	16.86	74713
1997-02-25	17.04	17.90	17.04	17.80	111542
1997-02-26	17.61	17.71	16.67	17.23	41844
1997-02-27	17.23	17.42	17.23	17.33	73393
1997-02-28	17.61	17.71	17.33	17.42	142563
1997-03-03	17.23	17.71	17.23	17.61	105998
1997-03-04	17.52	17.52	17.42	17.52	87254
1997-03-05	17.42	17.42	17.14	17.23	39996
1997-03-06	17.42	17.42	16.95	16.95	65869
1997-03-07	17.04	17.42	17.04	17.33	24288
1997-03-10	17.42	17.61	17.42	17.61	3300
1997-03-11	17.52	17.99	17.52	17.80	130683
1997-03-12	17.61	17.80	17.61	17.80	54253
1997-03-13	17.71	17.71	17.42	17.42	29568
1997-03-14	17.42	17.42	17.33	17.42	128043
1997-03-17	17.33	17.42	17.33	17.42	30360
1997-03-18	17.33	17.61	17.23	17.42	21252
1997-03-19	17.23	17.71	17.23	17.71	31944
1997-03-20	17.71	17.80	17.61	17.80	102434
1997-03-21	17.71	17.80	17.52	17.52	90818
1997-03-24	17.61	17.71	17.61	17.71	50161
1997-03-25	17.80	18.28	17.80	18.09	33000
1997-03-26	18.18	18.18	17.80	17.80	157348
1997-03-27	17.80	17.80	17.71	17.80	17292
1997-03-31	17.80	17.80	17.61	17.71	8316
1997-04-01	17.33	17.80	17.33	17.71	137019
1997-04-02	17.80	17.80	17.71	17.80	32604
1997-04-03	17.80	17.80	17.61	17.80	8316
1997-04-04	17.80	17.99	17.80	17.90	42504
1997-04-07	17.99	18.84	17.99	18.84	132531
1997-04-08	18.84	19.32	18.84	19.22	132795
1997-04-09	19.03	19.03	18.75	18.75	65605
1997-04-10	18.75	18.75	18.37	18.37	60457
1997-04-11	18.28	18.47	18.28	18.28	89234
1997-04-14	18.18	18.37	18.18	18.28	26796
1997-04-15	18.37	18.47	18.37	18.37	3036
1997-04-16	18.47	18.47	18.28	18.28	44616
1997-04-17	18.37	18.37	18.28	18.28	20460
1997-04-18	18.37	18.47	18.37	18.37	26004
1997-04-21	18.37	18.37	18.28	18.37	22440
1997-04-22	18.47	18.47	18.37	18.37	38016
1997-04-23	18.56	18.84	18.56	18.75	38412
1997-04-24	18.84	18.84	18.65	18.65	32340
1997-04-25	18.84	18.84	18.56	18.84	73525
1997-04-28	18.94	19.32	18.94	19.32	27984
1997-04-29	19.55	19.66	19.32	19.66	87009
1997-04-30	19.66	19.66	19.09	19.09	8250
1997-05-01	19.20	19.43	19.20	19.32	101419
1997-05-02	19.20	19.32	19.20	19.20	102189
1997-05-05	19.20	19.20	19.20	19.20	64349
1997-05-06	19.20	19.20	18.98	18.98	115609
1997-05-07	18.98	19.09	18.98	18.98	94489
1997-05-08	18.86	18.86	18.75	18.75	31790
1997-05-09	18.75	18.75	18.41	18.41	90089
1997-05-12	18.52	18.98	18.52	18.98	184908
1997-05-13	18.98	19.43	18.98	19.43	221978
1997-05-14	19.43	19.55	19.32	19.32	14960
1997-05-15	19.20	19.20	19.09	19.09	36850
1997-05-16	19.20	19.20	19.09	19.20	19690
1997-05-19	19.20	19.43	19.20	19.32	25850
1997-05-20	19.20	19.89	19.20	19.89	28380
1997-05-21	19.89	20.00	19.89	19.89	6820
1997-05-22	20.00	20.23	20.00	20.23	19470
1997-05-23	20.57	21.59	20.57	21.59	186998
1997-05-27	21.59	21.59	21.02	21.02	87999
1997-05-28	21.14	21.14	20.91	20.91	123089
1997-05-29	21.02	21.02	20.57	20.57	27500
1997-05-30	20.45	20.57	20.34	20.57	243428
1997-06-02	20.80	21.93	20.80	21.93	201518
1997-06-03	21.70	21.93	20.23	21.02	204598
1997-06-04	20.91	20.91	20.00	20.11	117369
1997-06-05	20.23	20.23	19.89	19.89	47630
1997-06-06	20.00	20.00	19.43	19.89	265867
1997-06-09	19.89	20.57	19.89	20.57	165768
1997-06-10	20.34	20.57	20.34	20.57	47190
1997-06-11	20.34	20.80	20.34	20.68	74909
1997-06-12	20.91	21.25	20.91	21.14	244308
1997-06-13	21.25	21.59	21.25	21.25	33770
1997-06-16	21.25	21.70	21.25	21.59	364866
1997-06-17	21.59	21.70	21.59	21.59	83819
1997-06-18	21.36	21.48	21.25	21.25	51369
1997-06-19	21.14	21.36	21.14	21.25	69189
1997-06-20	21.48	21.48	20.91	21.25	98449
1997-06-23	21.14	21.14	21.02	21.02	220
1997-06-24	21.14	21.14	20.34	20.51	32780
1997-06-25	20.57	20.80	20.34	20.34	231988
1997-06-26	20.57	20.68	19.09	19.43	183258
1997-06-27	19.43	20.23	19.43	19.89	163128
1997-06-30	19.66	20.00	19.66	20.00	185458
1997-07-01	20.00	20.57	20.00	20.00	70069
1997-07-02	20.00	20.23	20.00	20.11	47080
1997-07-03	20.34	20.40	20.28	20.34	53349
1997-07-07	20.23	20.45	20.11	20.11	126499
1997-07-08	20.23	20.23	19.77	20.00	95479
1997-07-09	20.00	20.68	20.00	20.68	109339
1997-07-10	20.57	20.57	20.34	20.34	111319
1997-07-11	20.23	20.23	19.89	19.89	140469
1997-07-14	19.89	19.89	18.07	18.69	64129
1997-07-15	18.69	18.69	17.39	17.50	235728
1997-07-16	17.27	18.64	16.70	18.58	377626
1997-07-17	18.58	18.69	18.41	18.58	130899
1997-07-18	18.58	18.58	17.33	18.07	273677
1997-07-21	18.13	18.13	17.27	17.39	259707
1997-07-22	17.39	18.07	17.33	18.01	314707
1997-07-23	18.07	18.07	17.84	17.95	71609
1997-07-24	18.01	18.01	17.73	17.78	92289
1997-07-25	17.73	18.01	17.27	17.90	603234
1997-07-28	17.95	17.95	17.73	17.84	82719
1997-07-29	17.90	17.90	16.93	17.33	250797
1997-07-30	17.50	17.90	17.27	17.90	127049
1997-07-31	17.90	17.90	17.27	17.50	99879
1997-08-01	17.39	17.39	17.27	17.27	155208
1997-08-04	17.39	17.95	17.33	17.95	104939
1997-08-05	17.95	18.24	17.95	18.01	155538
1997-08-06	18.07	18.30	18.07	18.30	218898
1997-08-07	18.41	18.75	18.41	18.52	81619
1997-08-08	18.58	18.75	18.58	18.69	33550
1997-08-11	18.81	18.98	18.81	18.92	28600
1997-08-12	18.98	19.09	18.98	19.03	33550
1997-08-13	18.98	18.98	18.69	18.98	122649
1997-08-14	18.98	19.15	18.98	19.09	33110
1997-08-15	18.98	18.98	18.75	18.86	225168
1997-08-18	18.75	18.98	18.58	18.69	97899
1997-08-19	18.47	18.98	18.47	18.69	68639
1997-08-20	18.69	18.75	18.64	18.64	51149
1997-08-21	18.58	18.58	18.35	18.41	30140
1997-08-22	17.73	18.41	17.73	18.30	43560
1997-08-25	18.41	18.69	18.41	18.69	1760
1997-08-26	18.52	18.69	18.52	18.58	39820
1997-08-27	18.64	18.98	18.64	18.98	146849
1997-08-28	18.98	19.26	18.98	19.03	120229
1997-08-29	18.98	19.15	18.98	19.15	74139
1997-09-02	19.26	19.77	19.26	19.77	49830
1997-09-03	19.60	19.66	19.43	19.43	97459
1997-09-04	19.43	19.49	19.43	19.43	32780
1997-09-05	19.43	19.49	19.43	19.49	35970
1997-09-08	19.49	19.55	19.49	19.55	91849
1997-09-09	19.55	20.11	19.55	19.94	129359
1997-09-10	19.94	20.06	19.94	20.06	37950
1997-09-11	19.94	19.94	19.03	19.09	398746
1997-09-12	18.30	18.30	17.50	17.95	568364
1997-09-15	17.95	17.95	17.56	17.56	127269
1997-09-16	17.61	17.95	17.50	17.84	123529
1997-09-17	17.90	17.95	17.73	17.95	49390
1997-09-18	17.84	17.95	17.27	17.50	315807
1997-09-19	17.27	17.39	17.05	17.39	454625
1997-09-22	17.22	17.84	17.22	17.78	118029
1997-09-23	17.73	17.73	17.39	17.50	33550
1997-09-24	17.50	17.50	17.05	17.05	27940
1997-09-25	17.16	17.16	16.93	16.99	99989
1997-09-26	17.27	17.27	16.93	17.16	94709
1997-09-29	17.22	17.27	17.16	17.16	196898
1997-09-30	17.16	17.27	17.16	17.27	63359
1997-10-01	17.27	17.61	17.27	17.61	77329
1997-10-02	17.50	17.84	17.50	17.67	71939
1997-10-03	17.56	17.84	16.70	17.67	168188
1997-10-06	17.61	17.73	17.61	17.61	113079
1997-10-07	17.61	17.95	17.61	17.95	258277
1997-10-08	17.95	17.95	17.73	17.73	22990
1997-10-09	17.73	17.73	17.61	17.61	220
1997-10-10	17.73	17.73	17.39	17.50	28490
1997-10-13	17.39	17.73	17.39	17.73	112639
1997-10-14	17.50	17.90	17.50	17.90	155208
1997-10-15	17.90	17.95	17.73	17.73	63139
1997-10-16	17.50	17.61	17.33	17.33	48950
1997-10-17	17.33	17.44	17.27	17.33	62589
1997-10-20	17.27	17.27	16.93	17.05	103619
1997-10-21	17.05	17.50	16.65	17.50	32230
1997-10-22	17.33	17.39	17.27	17.39	71059
1997-10-23	16.93	17.16	16.93	17.05	70509
1997-10-24	17.16	17.16	16.48	16.93	156968
1997-10-27	16.65	16.65	15.28	15.28	41800
1997-10-28	13.64	16.82	13.64	16.25	239358
1997-10-29	16.02	16.48	15.68	15.68	147179
1997-10-30	15.45	15.91	14.32	15.57	217798
1997-10-31	15.91	16.31	15.63	16.31	371246
1997-11-03	16.25	17.16	16.25	16.99	21450
1997-11-04	16.99	17.22	16.93	17.22	12100
1997-11-05	17.22	17.61	17.22	17.61	27390
1997-11-06	17.61	17.61	17.61	17.61	23870
1997-11-07	17.39	17.39	17.10	17.10	3300
1997-11-10	16.99	17.95	16.99	17.39	703003
1997-11-11	17.27	17.33	17.16	17.22	11110
1997-11-12	17.10	17.10	16.02	16.36	28820
1997-11-13	16.36	16.48	15.80	15.91	111649
1997-11-14	15.91	15.91	15.34	15.63	938181
1997-11-17	15.85	16.14	15.85	16.08	76999
1997-11-18	15.91	15.91	15.80	15.85	34870
1997-11-19	15.74	16.02	15.74	15.74	64789
1997-11-20	15.85	16.36	15.85	16.36	34650
1997-11-21	16.36	16.48	16.36	16.48	66989
1997-11-24	16.42	16.42	16.19	16.31	71169
1997-11-25	16.19	16.19	16.02	16.02	65339
1997-11-26	16.14	16.14	15.97	16.08	52359
1997-11-28	16.08	16.59	16.08	16.59	85799
1997-12-01	16.48	16.76	16.48	16.53	79859
1997-12-02	16.59	16.93	16.59	16.88	124739
1997-12-03	16.82	16.82	16.65	16.70	37070
1997-12-04	16.70	16.88	16.70	16.82	67099
1997-12-05	16.70	16.70	16.59	16.70	25740
1997-12-08	16.53	16.53	16.25	16.25	73039
1997-12-09	16.36	16.48	16.31	16.42	43450
1997-12-10	16.48	16.48	16.31	16.42	27500
1997-12-11	15.97	16.19	15.74	16.19	140689
1997-12-12	16.19	16.19	16.02	16.08	41360
1997-12-15	15.68	16.36	15.68	16.36	97129
1997-12-16	16.48	16.48	16.42	16.42	8250
1997-12-17	15.91	16.08	15.91	16.02	400616
1997-12-18	16.02	16.14	16.02	16.02	143439
1997-12-19	15.91	16.02	15.80	15.91	354306
1997-12-22	16.02	16.19	16.02	16.14	28050
1997-12-23	16.25	16.25	16.02	16.02	154658
1997-12-24	16.14	16.25	16.14	16.25	18150
1997-12-26	16.14	16.14	16.14	16.14	38500
1997-12-29	16.14	16.36	16.14	16.36	115499
1997-12-30	16.19	16.36	16.19	16.36	52249
1997-12-31	16.59	16.59	16.25	16.36	38390
1998-01-02	16.25	16.31	16.25	16.31	330
1998-01-05	16.36	16.36	15.91	16.25	53129
1998-01-06	16.14	16.14	16.02	16.02	45870
1998-01-07	15.57	15.63	15.45	15.51	178638
1998-01-08	15.34	15.45	15.23	15.34	78099
1998-01-09	15.17	15.34	14.83	14.83	157628
1998-01-12	14.89	15.23	14.89	15.06	165658
1998-01-13	15.06	15.68	15.06	15.68	37840
1998-01-14	15.57	16.14	15.51	16.14	13640
1998-01-15	15.91	16.02	15.68	15.68	16500
1998-01-16	15.80	15.97	15.80	15.97	8470
1998-01-20	15.91	15.91	15.68	15.68	23980
1998-01-21	15.74	15.80	15.68	15.80	2530
1998-01-22	15.74	15.74	15.51	15.51	23100
1998-01-23	15.45	15.63	15.45	15.57	16720
1998-01-26	15.63	15.63	15.45	15.63	6710
1998-01-27	15.68	15.68	15.57	15.57	34650
1998-01-28	15.63	15.74	15.63	15.74	10450
1998-01-29	15.80	15.80	15.63	15.63	11110
1998-01-30	15.68	15.91	15.68	15.80	10230
1998-02-02	15.91	16.48	15.91	16.31	50159
1998-02-03	16.19	16.31	16.19	16.25	18700
1998-02-04	16.14	16.14	16.02	16.02	28710
1998-02-05	16.25	16.25	16.14	16.14	94489
1998-02-06	16.14	16.25	16.14	16.25	4840
1998-02-09	16.31	16.36	16.25	16.31	60499
1998-02-10	16.42	16.42	16.19	16.19	30910
1998-02-11	16.25	16.36	16.25	16.36	63689
1998-02-12	16.31	16.31	15.91	16.02	389176
1998-02-13	15.97	16.02	15.85	15.85	502035
1998-02-17	15.85	15.85	15.68	15.68	220
1998-02-18	15.68	15.68	15.17	15.23	25520
1998-02-19	15.34	15.40	15.23	15.23	67319
1998-02-20	15.34	15.34	15.23	15.23	27610
1998-02-23	15.28	15.28	15.11	15.17	43340
1998-02-24	15.17	15.17	14.09	14.72	109559
1998-02-25	14.60	14.77	14.43	14.66	49940
1998-02-26	14.55	14.77	14.55	14.66	49170
1998-02-27	14.72	14.72	14.66	14.66	6600
1998-03-02	14.72	14.72	14.55	14.55	145529
1998-03-03	14.60	14.60	14.49	14.49	16720
1998-03-04	14.38	15.00	14.38	14.89	173028
1998-03-05	14.83	15.00	14.77	15.00	65229
1998-03-06	15.00	15.40	15.00	15.23	36080
1998-03-09	15.17	15.68	15.17	15.68	104059
1998-03-10	15.74	15.91	15.63	15.63	82939
1998-03-11	15.63	15.91	15.63	15.63	48840
1998-03-12	15.63	15.80	15.63	15.80	5940
1998-03-13	15.80	15.85	15.51	15.57	92839
1998-03-16	15.34	15.45	15.34	15.40	73149
1998-03-17	15.34	15.34	15.28	15.34	13310
1998-03-18	15.11	15.40	15.11	15.34	49390
1998-03-19	15.34	15.40	15.34	15.40	170828
1998-03-20	15.45	15.45	15.34	15.45	82829
1998-03-23	15.45	15.57	15.45	15.57	80079
1998-03-24	15.63	16.02	15.51	16.02	196788
1998-03-25	15.97	16.08	15.91	15.91	33440
1998-03-26	15.85	16.14	15.85	16.08	16170
1998-03-27	15.38	16.00	15.38	16.00	10500
1998-03-30	15.94	16.13	15.94	16.13	41400
1998-03-31	16.06	16.25	16.00	16.13	22400
1998-04-01	15.88	16.25	15.88	16.25	29700
1998-04-02	16.38	16.50	16.31	16.50	41800
1998-04-03	16.63	16.88	16.63	16.81	310200
1998-04-06	16.75	16.88	16.75	16.81	8100
1998-04-07	16.81	16.88	16.75	16.88	182800
1998-04-08	16.75	16.75	16.75	16.75	9600
1998-04-09	16.63	16.75	16.50	16.75	5000
1998-04-13	16.88	16.88	16.69	16.69	6200
1998-04-14	16.81	16.88	16.75	16.81	106400
1998-04-15	16.88	17.00	16.88	17.00	290800
1998-04-16	16.94	17.00	16.88	17.00	122600
1998-04-17	17.13	17.19	17.13	17.13	40800
1998-04-20	17.25	17.38	17.13	17.31	2172400
1998-04-21	17.31	17.63	17.31	17.50	94100
1998-04-22	17.56	17.63	17.19	17.31	69200
1998-04-23	17.44	17.44	17.13	17.19	23200
1998-04-24	17.06	17.06	17.06	17.06	1400
1998-04-27	16.81	17.00	16.63	17.00	21000
1998-04-28	17.00	17.00	16.81	16.81	11000
1998-04-29	17.06	17.06	16.75	16.88	384900
1998-04-30	17.00	17.00	16.75	16.75	95600
1998-05-04	16.75	17.00	16.75	17.00	18200
1998-05-05	17.00	17.00	16.69	16.94	102200
1998-05-06	16.75	16.75	16.50	16.63	207400
1998-05-07	16.50	16.50	16.38	16.50	42500
1998-05-08	16.63	16.63	16.38	16.38	20100
1998-05-11	16.50	16.50	16.44	16.50	209900
1998-05-12	16.38	16.38	16.25	16.25	30600
1998-05-13	16.13	16.19	16.00	16.00	55000
1998-05-14	16.00	16.50	16.00	16.50	50200
1998-05-15	16.50	16.69	16.44	16.69	131100
1998-05-18	16.69	17.00	16.38	16.38	186500
1998-05-19	16.31	16.31	16.25	16.31	46000
1998-05-20	16.50	16.50	16.38	16.38	26600
1998-05-21	16.38	16.44	16.38	16.44	235900
1998-05-22	16.38	16.50	16.38	16.50	35000
1998-05-26	16.50	16.50	16.06	16.06	3200
1998-05-27	15.94	15.94	15.50	15.69	214200
1998-05-28	15.94	16.06	15.75	15.75	3900
1998-05-29	15.75	15.94	15.56	15.88	34000
1998-06-01	15.94	15.94	15.63	15.63	12500
1998-06-02	15.88	15.94	15.88	15.94	14200
1998-06-03	15.75	15.75	15.50	15.56	29700
1998-06-04	15.44	15.50	15.38	15.38	19000
1998-06-05	15.50	15.69	15.50	15.50	36000
1998-06-08	15.38	15.50	15.38	15.38	38500
1998-06-09	15.38	15.38	15.00	15.00	35900
1998-06-10	15.00	15.00	14.69	14.94	95300
1998-06-11	14.88	15.00	14.75	15.00	21300
1998-06-12	15.06	15.06	14.56	14.56	106300
1998-06-15	14.25	14.50	14.00	14.00	61000
1998-06-16	14.06	14.25	14.00	14.19	30300
1998-06-17	14.25	14.63	14.25	14.63	45400
1998-06-18	14.63	14.75	14.56	14.56	11400
1998-06-19	14.38	14.63	14.31	14.50	24400
1998-06-22	14.63	14.69	14.31	14.31	7500
1998-06-23	14.31	14.31	14.13	14.25	64300
1998-06-24	14.13	14.25	14.13	14.19	28500
1998-06-25	14.06	14.31	14.06	14.06	47200
1998-06-26	14.00	14.50	13.94	14.50	97800
1998-06-29	14.50	14.69	14.50	14.63	31800
1998-06-30	14.75	14.88	14.63	14.69	55900
1998-07-01	14.50	14.75	14.00	14.00	82200
1998-07-02	14.06	14.44	14.06	14.38	79000
1998-07-06	14.25	14.25	14.00	14.06	36300
1998-07-07	14.19	14.38	14.19	14.38	5800
1998-07-08	14.31	14.50	14.31	14.50	11500
1998-07-09	14.50	14.50	14.44	14.50	13300
1998-07-10	14.75	15.13	14.75	14.88	196500
1998-07-13	14.75	15.19	14.75	15.13	12300
1998-07-14	15.19	15.31	15.06	15.13	72500
1998-07-15	15.13	15.25	15.13	15.19	4800
1998-07-16	15.13	15.13	14.63	14.75	50600
1998-07-17	14.63	15.00	14.63	14.94	61400
1998-07-20	15.00	15.00	14.50	14.50	120100
1998-07-21	14.56	14.56	14.44	14.50	9700
1998-07-22	14.56	14.56	14.25	14.56	149500
1998-07-23	14.50	14.56	14.50	14.50	3400
1998-07-24	14.63	14.63	14.38	14.50	27100
1998-07-27	14.25	14.44	14.25	14.44	27600
1998-07-28	14.44	14.44	14.06	14.06	28300
1998-07-30	14.00	14.06	13.88	13.88	14700
1998-07-31	13.75	13.75	13.19	13.19	26000
1998-08-03	13.25	13.25	12.25	12.88	423900
1998-08-04	12.94	13.00	12.75	12.94	128800
1998-08-05	12.81	13.00	12.81	13.00	103700
1998-08-06	12.94	13.13	12.94	13.13	33900
1998-08-07	13.00	13.25	13.00	13.06	88300
1998-08-10	13.00	13.06	12.88	12.88	47100
1998-08-11	12.63	12.88	12.56	12.88	17400
1998-08-12	12.88	12.88	12.13	12.19	175700
1998-08-13	12.13	12.25	12.13	12.25	156600
1998-08-14	12.38	12.56	12.31	12.44	38800
1998-08-17	12.31	12.31	11.88	12.19	95200
1998-08-18	12.31	12.31	11.94	11.94	123000
1998-08-19	12.00	12.06	12.00	12.00	45400
1998-08-20	12.00	12.00	11.63	11.63	43300
1998-08-21	11.44	11.44	10.50	11.38	159900
1998-08-24	11.31	11.50	10.88	11.50	51400
1998-08-25	11.50	11.63	11.50	11.63	37800
1998-08-26	11.50	11.50	11.44	11.44	11400
1998-08-27	11.31	11.31	10.19	10.19	29500
1998-08-28	9.63	10.44	9.63	10.25	147600
1998-08-31	10.13	10.13	9.56	9.56	29600
1998-09-01	9.38	9.69	9.25	9.69	18600
1998-09-02	9.75	9.88	9.75	9.81	5400
1998-09-03	9.81	10.63	9.75	9.94	49200
1998-09-04	10.00	10.00	9.50	9.75	48000
1998-09-08	9.88	10.38	9.88	10.38	19800
1998-09-09	10.38	10.56	10.38	10.44	47500
1998-09-10	10.31	10.31	10.00	10.00	50000
1998-09-11	9.63	10.13	9.63	9.69	73000
1998-09-14	9.63	9.81	9.19	9.50	100700
1998-09-15	9.13	9.50	9.13	9.44	86200
1998-09-16	9.50	9.56	8.94	8.94	59100
1998-09-17	8.75	8.94	8.19	8.94	180100
1998-09-18	9.00	9.00	8.38	8.88	397200
1998-09-21	8.63	8.63	8.25	8.31	22700
1998-09-22	8.25	8.31	7.50	7.69	126000
1998-09-23	7.63	8.13	7.25	7.75	1175700
1998-09-24	7.63	7.63	7.13	7.38	1095700
1998-09-25	7.25	7.50	7.00	7.50	280100
1998-09-28	7.38	8.00	7.13	7.63	100500
1998-09-29	7.63	7.75	7.56	7.69	237500
1998-09-30	7.56	7.56	7.25	7.31	128500
1998-10-01	7.19	7.19	6.63	6.69	145500
1998-10-02	7.13	7.25	6.50	6.50	69600
1998-10-05	6.56	6.56	6.00	6.38	69500
1998-10-06	6.31	6.63	6.13	6.50	94400
1998-10-07	6.50	6.63	6.44	6.56	70600
1998-10-08	6.06	6.50	5.81	6.50	88600
1998-10-09	6.44	7.25	6.44	7.13	94200
1998-10-12	7.31	7.50	7.19	7.19	26800
1998-10-13	7.19	7.19	7.00	7.00	213400
1998-10-14	6.69	7.19	6.69	7.06	96500
1998-10-15	7.13	8.19	7.13	8.19	52900
1998-10-16	8.13	8.19	7.19	7.19	79300
1998-10-19	7.13	7.31	7.00	7.25	37600
1998-10-20	7.13	7.63	7.13	7.50	31000
1998-10-21	7.81	8.00	7.19	7.38	93400
1998-10-22	7.38	7.38	7.19	7.25	68100
1998-10-23	7.13	7.13	7.00	7.13	109300
1998-10-26	7.19	7.56	7.19	7.50	28600
1998-10-27	7.63	7.75	7.00	7.13	244100
1998-10-28	7.00	7.13	6.94	7.00	8600
1998-10-29	7.06	7.19	7.06	7.19	16700
1998-10-30	7.31	7.31	6.75	6.75	38500
1998-11-02	6.94	7.00	6.94	7.00	9300
1998-11-03	7.38	7.38	7.00	7.00	67400
1998-11-04	7.13	7.88	7.13	7.88	288300
1998-11-05	7.75	7.75	7.38	7.56	94000
1998-11-06	7.63	7.75	7.50	7.56	203900
1998-11-09	7.81	7.81	7.63	7.75	29400
1998-11-10	7.75	8.13	7.75	8.06	518000
1998-11-11	8.56	8.56	8.13	8.13	1151900
1998-11-12	8.19	8.19	8.00	8.06	43700
1998-11-13	8.13	8.50	8.13	8.50	211900
1998-11-16	8.50	9.00	8.50	8.88	37100
1998-11-17	8.75	9.56	8.75	9.56	133500
1998-11-18	9.69	9.69	9.25	9.31	109000
1998-11-19	9.25	9.50	8.88	9.50	75500
1998-11-20	9.63	10.38	9.63	10.00	187000
1998-11-23	10.00	10.25	10.00	10.25	66000
1998-11-24	10.50	10.50	10.00	10.25	156100
1998-11-25	10.13	10.75	10.13	10.50	178200
1998-11-27	10.56	10.88	10.50	10.88	89600
1998-11-30	11.00	11.50	10.75	11.00	156300
1998-12-01	10.75	11.06	10.13	10.75	108000
1998-12-02	10.69	10.69	10.13	10.13	35300
1998-12-03	10.06	10.06	9.63	9.69	25800
1998-12-04	9.50	9.88	9.25	9.31	229700
1998-12-07	9.31	9.31	9.06	9.25	125600
1998-12-08	9.06	9.06	8.75	8.75	367600
1998-12-09	8.81	9.00	8.75	8.88	98900
1998-12-10	8.75	8.88	8.75	8.75	61300
1998-12-11	8.75	9.00	8.75	9.00	16100
1998-12-14	9.00	9.00	8.56	8.75	27700
1998-12-15	8.63	8.88	8.63	8.88	30000
1998-12-16	9.00	9.00	8.88	9.00	83800
1998-12-17	8.88	9.13	8.88	9.00	16600
1998-12-18	9.13	9.13	8.88	8.88	25400
1998-12-21	8.63	8.81	8.63	8.75	97400
1998-12-22	8.81	8.81	8.44	8.50	164700
1998-12-23	8.50	8.50	8.38	8.38	161300
1998-12-24	8.38	8.38	8.25	8.25	86000
1998-12-28	8.25	8.31	8.13	8.19	129900
1998-12-29	8.19	8.19	8.06	8.13	37000
1998-12-30	8.13	8.38	8.13	8.31	39700
1998-12-31	8.25	9.00	8.25	9.00	7500
1999-01-04	9.38	9.38	8.94	8.94	140000
1999-01-05	8.88	8.88	8.50	8.88	381200
1999-01-06	8.75	9.00	8.75	8.88	59600
1999-01-07	8.75	9.13	8.63	8.88	461500
1999-01-08	9.00	9.00	8.63	8.63	25900
1999-01-11	8.69	8.69	8.50	8.63	24900
1999-01-12	8.69	8.69	8.50	8.69	16300
1999-01-13	8.56	8.56	8.00	8.06	28400
1999-01-14	7.94	8.00	7.50	7.63	62500
1999-01-15	7.75	8.00	7.75	8.00	50700
1999-01-19	8.00	8.13	8.00	8.00	24500
1999-01-20	8.19	8.44	8.19	8.25	23400
1999-01-21	8.31	8.31	8.19	8.19	4500
1999-01-22	8.25	8.25	8.00	8.13	13400
1999-01-25	8.13	8.25	8.13	8.25	11200
1999-01-26	8.19	8.63	8.19	8.50	11900
1999-01-27	8.38	8.75	8.38	8.63	39300
1999-01-28	8.50	8.69	8.50	8.63	18600
1999-01-29	8.50	8.75	8.06	8.50	154400
1999-02-01	8.63	8.81	8.63	8.69	2900
1999-02-02	8.75	8.81	8.50	8.56	18100
1999-02-03	8.50	8.75	8.50	8.75	28700
1999-02-04	8.63	8.69	8.44	8.69	9200
1999-02-05	8.56	8.75	8.50	8.75	4500
1999-02-08	8.63	8.81	8.63	8.81	1900
1999-02-09	8.81	8.81	8.56	8.75	29100
1999-02-10	8.88	8.88	8.50	8.56	38800
1999-02-11	8.56	8.63	8.50	8.56	101900
1999-02-12	8.44	8.50	8.25	8.38	32500
1999-02-16	8.38	8.44	8.25	8.38	19500
1999-02-17	8.38	8.38	8.31	8.38	1200
1999-02-18	8.38	8.38	8.25	8.31	17200
1999-02-19	8.19	8.38	8.19	8.25	198700
1999-02-22	8.13	8.38	8.13	8.25	34000
1999-02-23	8.25	8.38	8.25	8.38	75600
1999-02-24	8.25	9.00	8.25	8.75	53000
1999-02-25	8.88	8.88	8.63	8.88	76000
1999-02-26	8.75	8.88	8.63	8.81	21100
1999-03-01	8.94	8.94	8.63	8.75	48000
1999-03-02	8.25	8.50	8.25	8.50	47600
1999-03-03	8.50	8.75	8.50	8.50	106700
1999-03-04	8.63	8.69	8.44	8.44	25800
1999-03-05	8.50	8.75	8.50	8.75	23500
1999-03-08	8.75	8.75	8.63	8.63	31200
1999-03-09	8.69	8.69	8.31	8.50	167000
1999-03-10	8.38	8.63	8.38	8.56	41000
1999-03-11	8.69	8.81	8.69	8.81	26700
1999-03-12	8.75	9.06	8.75	9.00	104600
1999-03-15	9.13	9.25	9.06	9.25	104900
1999-03-16	10.00	10.00	9.38	9.44	54200
1999-03-17	9.31	9.50	9.19	9.50	20400
1999-03-18	9.63	9.63	9.38	9.38	18800
1999-03-19	9.75	9.88	9.50	9.69	58000
1999-03-22	9.63	9.63	9.44	9.63	32500
1999-03-23	9.50	9.63	9.38	9.63	67100
1999-03-24	9.63	9.63	9.25	9.38	22900
1999-03-25	9.50	9.63	9.38	9.63	82500
1999-03-26	9.63	9.75	9.38	9.75	15900
1999-03-29	9.69	9.69	9.50	9.63	18200
1999-03-30	9.50	9.88	9.50	9.75	67300
1999-03-31	9.81	10.13	9.56	9.75	59600
1999-04-01	9.88	9.94	9.63	9.88	33900
1999-04-05	10.00	10.00	9.81	9.94	15600
1999-04-06	9.75	9.75	9.50	9.75	88100
1999-04-07	9.88	9.88	9.50	9.81	54600
1999-04-08	9.69	9.81	9.69	9.75	50600
1999-04-09	9.63	9.69	9.44	9.69	8300
1999-04-12	9.63	9.69	9.50	9.69	26900
1999-04-13	9.75	9.75	9.75	9.75	389700
1999-04-14	9.69	9.81	9.69	9.81	57700
1999-04-15	9.81	10.00	9.50	9.50	398900
1999-04-16	9.63	9.88	9.63	9.75	51000
1999-04-19	9.81	10.00	9.81	9.94	314100
1999-04-20	9.81	9.88	9.69	9.69	60800
1999-04-21	9.75	9.88	9.75	9.88	79500
1999-04-22	9.94	10.19	9.88	10.06	215800
1999-04-23	10.19	10.56	10.06	10.44	477000
1999-04-26	10.31	10.75	10.25	10.38	35400
1999-04-27	10.25	10.25	9.88	10.13	85200
1999-04-28	10.19	10.25	9.94	10.00	54300
1999-04-29	10.00	10.25	9.94	10.25	361100
1999-04-30	10.13	10.19	10.06	10.13	68500
1999-05-03	10.13	10.19	9.94	10.00	182700
1999-05-04	10.00	10.00	9.94	9.94	120300
1999-05-05	9.75	10.00	9.75	9.88	200600
1999-05-06	9.88	10.81	9.88	10.81	274300
1999-05-07	10.81	11.75	10.81	11.69	386100
1999-05-10	11.56	12.63	11.31	12.63	280600
1999-05-11	12.50	13.56	12.50	12.56	307200
1999-05-12	12.63	12.63	11.81	11.94	163600
1999-05-13	12.00	12.25	11.94	12.25	106000
1999-05-14	12.25	13.25	12.25	13.06	488500
1999-05-17	13.19	13.19	12.63	12.69	89000
1999-05-18	12.75	12.88	12.31	12.31	62300
1999-05-19	12.00	12.00	11.75	11.94	216800
1999-05-20	11.94	11.94	11.63	11.88	41100
1999-05-21	11.94	11.94	11.50	11.50	231600
1999-05-24	11.63	11.69	11.25	11.31	107300
1999-05-25	11.38	11.38	10.88	10.94	297900
1999-05-26	10.81	10.88	10.50	10.69	39600
1999-05-27	10.56	10.69	10.50	10.69	13400
1999-05-28	10.69	11.19	10.69	11.00	8800
1999-06-01	11.13	11.38	11.13	11.38	37900
1999-06-02	11.31	11.50	11.31	11.44	107700
1999-06-03	11.44	11.50	11.44	11.44	63700
1999-06-04	11.38	11.38	11.38	11.38	10500
1999-06-07	11.25	11.25	11.25	11.25	58000
1999-06-08	11.25	11.38	11.25	11.38	27200
1999-06-09	11.25	11.25	10.75	10.75	45500
1999-06-10	10.63	10.88	10.63	10.88	39700
1999-06-11	10.63	10.88	10.50	10.63	133500
1999-06-14	10.75	10.81	10.63	10.81	28900
1999-06-15	10.88	10.94	10.63	10.75	34000
1999-06-16	10.75	11.00	10.75	11.00	59100
1999-06-17	11.00	11.00	10.94	10.94	21000
1999-06-18	11.00	11.00	10.88	11.00	60300
1999-06-21	11.00	11.06	10.75	10.88	123300
1999-06-22	10.75	10.88	10.50	10.50	31700
1999-06-23	10.63	10.81	10.63	10.81	23200
1999-06-24	10.81	10.81	10.69	10.75	65900
1999-06-25	10.75	10.75	10.50	10.50	28100
1999-06-28	10.50	10.50	10.44	10.44	69000
1999-06-29	10.31	10.38	10.13	10.38	112600
1999-06-30	10.50	11.00	10.50	11.00	211000
1999-07-01	11.25	11.38	11.00	11.25	463000
1999-07-02	11.25	11.25	11.06	11.25	140600
1999-07-06	11.13	11.19	11.06	11.19	22600
1999-07-07	11.38	11.50	11.06	11.06	44100
1999-07-08	11.25	11.25	11.06	11.25	86600
1999-07-09	11.25	11.25	11.19	11.19	121900
1999-07-12	11.19	11.25	11.06	11.13	138400
1999-07-13	11.00	11.00	10.69	10.69	112900
1999-07-14	10.75	10.88	10.75	10.88	94900
1999-07-15	10.88	10.94	10.88	10.94	140900
1999-07-16	11.00	11.00	10.75	10.94	31300
1999-07-19	10.94	10.94	10.63	10.63	44000
1999-07-20	10.69	10.69	10.38	10.63	216100
1999-07-21	10.75	10.75	10.50	10.50	23900
1999-07-22	10.50	10.50	10.13	10.38	74100
1999-07-23	10.38	10.38	10.25	10.25	36700
1999-07-26	10.13	10.31	10.00	10.19	70400
1999-07-27	10.31	10.63	10.25	10.50	9400
1999-07-28	10.25	10.38	10.19	10.25	21300
1999-07-29	10.25	10.50	10.25	10.50	22000
1999-07-30	10.50	10.75	10.50	10.69	29500
1999-08-02	10.63	10.63	10.50	10.50	17400
1999-08-03	10.38	10.50	10.38	10.50	312900
1999-08-04	10.63	10.63	10.44	10.56	55200
1999-08-05	10.94	10.94	10.38	10.50	92700
1999-08-06	10.50	10.50	10.38	10.44	22500
1999-08-09	10.56	10.56	10.50	10.56	38600
1999-08-10	10.56	10.56	10.44	10.44	19800
1999-08-11	10.25	10.56	10.06	10.44	100500
1999-08-12	10.31	10.44	10.31	10.31	2800
1999-08-13	10.19	10.56	10.19	10.31	29600
1999-08-16	10.44	10.50	10.31	10.50	17600
1999-08-17	10.38	10.38	10.25	10.38	27900
1999-08-18	10.38	10.38	10.25	10.38	34800
1999-08-19	10.25	10.31	10.13	10.31	8000
1999-08-20	10.31	10.31	10.19	10.31	32200
1999-08-23	10.31	10.31	10.31	10.31	300
1999-08-24	10.31	10.50	10.31	10.44	49600
1999-08-25	10.44	10.75	10.44	10.56	71800
1999-08-26	10.69	10.69	10.38	10.38	137900
1999-08-27	10.44	10.44	10.44	10.44	600
1999-08-30	10.44	10.44	10.13	10.44	10800
1999-08-31	10.44	10.44	10.31	10.31	24200
1999-09-01	10.31	10.31	10.00	10.00	152300
1999-09-02	10.06	10.19	10.06	10.13	28300
1999-09-03	10.13	10.19	10.06	10.06	2700
1999-09-07	10.13	10.13	10.13	10.13	1800
1999-09-08	10.13	10.13	10.00	10.06	101500
1999-09-09	10.06	10.19	10.06	10.13	317600
1999-09-10	10.19	10.38	10.19	10.25	245800
1999-09-13	10.25	10.31	10.13	10.25	103300
1999-09-14	10.38	10.44	10.38	10.44	127900
1999-09-15	10.44	10.44	10.31	10.31	9400
1999-09-16	10.31	10.31	10.19	10.25	1300
1999-09-17	10.31	10.31	10.19	10.19	14800
1999-09-20	10.31	10.38	10.19	10.19	58000
1999-09-21	10.25	10.38	10.25	10.38	64000
1999-09-22	10.38	10.38	10.19	10.19	6900
1999-09-23	10.19	10.25	10.13	10.13	15100
1999-09-24	10.00	10.00	9.81	9.81	83900
1999-09-27	10.13	10.25	10.13	10.25	300300
1999-09-28	10.13	10.13	10.06	10.13	33600
1999-09-29	10.19	10.56	10.19	10.38	165200
1999-09-30	10.44	10.44	10.31	10.44	44500
1999-10-01	10.44	10.44	10.25	10.25	37800
1999-10-04	10.25	10.38	10.25	10.25	28100
1999-10-05	10.13	10.31	10.13	10.25	14800
1999-10-06	10.25	10.38	10.00	10.25	35500
1999-10-07	10.25	10.25	10.25	10.25	23400
1999-10-08	10.31	10.44	10.31	10.44	36800
1999-10-11	10.50	10.50	10.19	10.31	67900
1999-10-12	10.31	10.31	10.00	10.13	130100
1999-10-13	10.13	10.13	10.00	10.00	30000
1999-10-14	10.00	10.00	9.88	9.88	15700
1999-10-15	9.63	9.75	9.44	9.44	36500
1999-10-18	9.38	9.81	9.38	9.81	119600
1999-10-19	9.81	10.25	9.81	10.00	72400
1999-10-20	10.13	10.13	10.00	10.00	30000
1999-10-21	10.00	10.06	9.81	9.81	18200
1999-10-22	9.88	10.38	9.88	10.25	42700
1999-10-25	10.25	10.25	10.13	10.13	10900
1999-10-26	10.13	10.19	10.13	10.13	21000
1999-10-27	10.25	10.31	10.19	10.31	3700
1999-10-28	10.31	10.56	10.19	10.50	53500
1999-10-29	10.56	10.75	10.50	10.63	39500
1999-11-01	10.63	10.75	10.63	10.63	16400
1999-11-02	10.50	10.50	10.44	10.44	1400
1999-11-03	10.38	10.38	10.25	10.31	12300
1999-11-04	10.31	10.56	10.31	10.56	105900
1999-11-05	10.56	10.94	10.56	10.88	173800
1999-11-08	10.88	10.94	10.63	10.75	77300
1999-11-09	10.94	10.94	10.75	10.81	152900
1999-11-10	10.81	10.81	10.63	10.75	37500
1999-11-11	10.63	10.81	10.63	10.69	11400
1999-11-12	10.75	10.75	10.63	10.75	36400
1999-11-15	10.75	10.75	10.69	10.69	4200
1999-11-16	10.69	10.69	10.50	10.56	35100
1999-11-17	10.50	10.69	10.50	10.69	94300
1999-11-18	10.69	10.75	10.56	10.75	64700
1999-11-19	10.88	10.88	10.63	10.75	70400
1999-11-22	10.88	10.88	10.63	10.63	42400
1999-11-23	10.75	10.75	10.69	10.75	50800
1999-11-24	10.94	10.94	10.69	10.81	74400
1999-11-26	10.69	10.75	10.50	10.50	13700
1999-11-29	10.50	10.75	10.50	10.56	103000
1999-11-30	10.75	10.81	10.75	10.81	113300
1999-12-01	10.81	10.88	10.63	10.75	216300
1999-12-02	10.75	10.88	10.75	10.88	64800
1999-12-03	10.88	10.94	10.81	10.94	75800
1999-12-06	10.94	10.94	10.75	10.81	55600
1999-12-07	10.94	11.00	10.88	11.00	45100
1999-12-08	11.25	11.25	11.25	11.25	16200
1999-12-09	11.25	11.56	11.25	11.56	63600
1999-12-10	11.69	11.69	11.56	11.63	56500
1999-12-13	11.69	12.13	11.69	12.13	27200
1999-12-14	12.00	12.13	12.00	12.13	203200
1999-12-15	12.13	12.13	12.00	12.06	61500
1999-12-16	12.00	12.00	11.94	12.00	81500
1999-12-17	12.06	12.06	11.75	12.00	43900
1999-12-20	12.00	12.00	11.50	11.56	83700
1999-12-21	11.75	11.81	11.69	11.81	15500
1999-12-22	12.00	12.00	11.81	11.81	66100
1999-12-23	11.88	12.00	11.88	12.00	29300
1999-12-27	11.75	12.00	11.56	11.88	12000
1999-12-28	11.88	11.88	11.88	11.88	20300
1999-12-29	11.94	12.06	11.88	12.06	60000
1999-12-30	11.81	12.00	11.81	12.00	20000
1999-12-31	12.00	12.00	12.00	12.00	700
2000-01-03	11.75	11.75	11.50	11.75	29300
2000-01-04	11.75	11.75	11.63	11.63	64000
2000-01-05	11.69	11.69	11.63	11.69	58600
2000-01-06	11.69	11.88	11.63	11.88	64400
2000-01-07	11.88	12.00	11.88	11.94	53700
2000-01-10	11.88	11.94	11.69	11.75	102000
2000-01-11	11.81	11.81	11.63	11.63	129900
2000-01-12	11.63	12.13	11.50	12.13	364400
2000-01-13	13.00	13.00	12.25	12.31	706300
2000-01-14	12.56	12.94	12.56	12.75	377400
2000-01-18	12.81	12.81	12.44	12.50	59100
2000-01-19	12.31	12.38	12.13	12.38	154700
2000-01-20	12.25	12.38	12.13	12.31	162400
2000-01-21	12.25	12.63	12.25	12.31	162000
2000-01-24	12.06	12.38	12.06	12.38	54400
2000-01-25	12.25	12.38	11.88	11.94	133300
2000-01-26	11.94	12.25	11.94	12.25	19200
2000-01-27	12.44	12.44	12.25	12.25	62500
2000-01-28	12.00	12.00	11.94	12.00	51100
2000-01-31	12.00	12.00	11.94	11.94	18700
2000-02-01	11.94	12.25	11.94	12.25	70400
2000-02-02	12.25	12.25	12.00	12.00	291400
2000-02-03	12.50	12.50	11.94	11.94	277500
2000-02-04	12.06	12.44	12.06	12.38	207500
2000-02-07	12.50	12.50	12.45	12.50	134600
2000-02-08	12.38	12.44	12.25	12.38	82700
2000-02-09	12.38	12.50	12.38	12.38	63100
2000-02-10	12.50	12.69	12.38	12.63	415700
2000-02-11	12.69	12.75	12.63	12.63	228800
2000-02-14	12.63	12.75	12.50	12.50	303700
2000-02-15	12.50	12.50	12.38	12.50	137400
2000-02-16	12.25	12.63	12.25	12.63	347600
2000-02-17	12.50	12.50	12.38	12.50	157800
2000-02-18	12.44	12.56	12.25	12.44	64500
2000-02-22	12.63	12.63	12.38	12.44	59400
2000-02-23	12.38	12.38	12.13	12.19	161100
2000-02-24	12.13	12.25	12.13	12.19	36600
2000-02-25	12.31	12.31	12.13	12.25	32300
2000-02-28	12.13	12.31	12.00	12.25	248000
2000-02-29	12.31	12.38	12.25	12.25	72100
2000-03-01	12.13	12.31	12.13	12.19	168200
2000-03-02	12.25	12.25	12.19	12.19	53600
2000-03-03	12.25	12.38	12.19	12.38	62200
2000-03-06	12.44	12.44	12.38	12.44	74000
2000-03-07	12.31	12.31	12.06	12.13	64700
2000-03-08	12.38	12.44	12.31	12.38	188400
2000-03-09	12.25	12.50	12.25	12.44	140000
2000-03-10	12.38	12.38	12.38	12.38	8100
2000-03-13	12.13	12.38	12.06	12.38	72500
2000-03-14	12.13	12.31	12.00	12.06	264100
2000-03-15	12.06	12.13	11.81	12.13	6500
2000-03-16	12.00	12.13	12.00	12.06	71700
2000-03-17	12.00	12.06	11.88	12.00	38900
2000-03-20	12.00	12.06	11.75	12.06	32900
2000-03-21	12.00	12.06	12.00	12.06	12700
2000-03-22	11.81	11.81	11.63	11.63	59400
2000-03-23	11.69	12.25	11.69	12.06	217900
2000-03-24	12.06	12.06	11.75	11.88	163500
2000-03-27	11.75	12.00	11.69	11.81	52800
2000-03-28	11.75	11.75	11.25	11.38	20700
2000-03-29	11.13	11.31	10.94	10.94	13700
2000-03-30	10.69	10.69	10.31	10.50	95600
2000-03-31	10.69	10.88	10.69	10.81	59500
2000-04-03	10.75	10.75	10.38	10.50	40200
2000-04-04	10.56	10.75	10.50	10.75	34600
2000-04-05	10.63	11.06	10.63	10.75	145800
2000-04-06	10.81	11.00	10.81	11.00	38600
2000-04-07	11.13	11.56	10.81	11.56	240800
2000-04-10	11.50	11.56	11.38	11.56	151800
2000-04-11	11.44	11.88	11.44	11.63	379400
2000-04-12	11.63	11.69	11.44	11.50	309800
2000-04-13	11.50	11.50	11.31	11.44	133000
2000-04-14	11.44	11.44	11.00	11.13	80200
2000-04-17	11.00	11.19	10.38	10.38	204800
2000-04-18	10.44	10.75	10.44	10.75	98300
2000-04-19	10.56	10.63	10.56	10.56	33900
2000-04-20	10.63	10.63	10.44	10.50	2600
2000-04-24	10.50	10.69	10.50	10.69	30100
2000-04-25	10.50	10.75	10.50	10.75	29200
2000-04-26	11.00	11.00	10.94	11.00	39400
2000-04-27	11.00	11.00	10.63	10.81	14300
2000-04-28	10.75	10.75	10.56	10.56	9200
2000-05-01	10.63	10.63	10.63	10.63	6900
2000-05-02	10.88	11.00	10.88	11.00	19000
2000-05-03	11.13	11.13	10.81	10.81	23700
2000-05-04	10.81	10.81	10.25	10.25	100800
2000-05-05	10.00	10.19	9.94	10.19	251400
2000-05-08	10.13	10.13	10.00	10.13	2700
2000-05-09	10.06	10.13	10.06	10.13	3000
2000-05-10	10.19	10.19	10.13	10.13	41300
2000-05-11	10.06	10.06	9.88	10.00	17200
2000-05-12	10.00	10.00	9.88	9.88	21700
2000-05-15	10.00	10.00	9.88	9.88	5000
2000-05-16	10.00	10.00	9.94	9.94	25300
2000-05-17	10.06	10.06	9.81	9.81	38700
2000-05-18	9.81	9.81	9.69	9.75	10700
2000-05-19	9.69	9.69	9.44	9.44	3900
2000-05-22	9.25	9.25	9.19	9.19	60800
2000-05-23	9.13	9.13	8.88	8.88	76000
2000-05-24	8.75	8.81	8.50	8.63	434200
2000-05-25	8.81	9.25	8.81	9.13	108700
2000-05-26	9.06	9.13	8.75	8.88	206800
2000-05-30	9.00	9.00	8.63	8.63	43500
2000-05-31	8.63	8.88	8.63	8.88	18600
2000-06-01	8.94	9.75	8.88	9.75	59400
2000-06-02	10.00	10.31	9.94	10.31	32000
2000-06-05	10.44	10.75	10.38	10.56	47700
2000-06-06	10.50	10.50	10.50	10.50	3100
2000-06-07	10.63	10.88	10.63	10.69	83000
2000-06-08	10.75	10.75	10.38	10.38	1100
2000-06-09	10.25	10.25	10.00	10.19	32300
2000-06-12	10.06	10.44	10.06	10.44	54300
2000-06-13	10.38	10.44	10.38	10.38	28300
2000-06-14	10.25	10.31	10.25	10.31	101600
2000-06-15	10.19	10.19	10.06	10.06	17900
2000-06-16	10.25	10.25	9.63	9.63	49200
2000-06-19	9.69	9.75	9.69	9.75	33400
2000-06-20	9.75	9.75	9.50	9.50	91000
2000-06-21	9.56	9.56	9.31	9.31	5200
2000-06-22	9.38	9.63	9.38	9.63	261500
2000-06-23	9.63	9.63	9.38	9.38	122800
2000-06-26	9.50	9.50	9.38	9.38	65700
2000-06-27	9.44	9.44	9.25	9.25	11600
2000-06-28	9.25	9.31	9.19	9.25	18900
2000-06-29	9.00	9.00	9.00	9.00	1600
2000-06-30	9.13	9.13	9.00	9.00	64500
2000-07-03	9.00	9.13	8.38	8.38	236300
2000-07-05	8.56	8.63	8.44	8.44	286700
2000-07-06	8.50	8.56	8.38	8.50	146500
2000-07-07	8.50	8.69	8.50	8.63	164400
2000-07-10	8.63	8.75	8.63	8.75	21700
2000-07-11	8.63	8.63	8.50	8.63	151200
2000-07-12	8.63	9.00	8.63	9.00	146900
2000-07-13	9.13	9.31	9.00	9.00	157300
2000-07-14	9.00	9.00	8.88	8.88	4500
2000-07-17	8.88	8.88	8.38	8.50	116200
2000-07-18	7.75	8.44	7.75	7.88	257000
2000-07-19	7.88	8.19	7.75	8.19	114800
2000-07-20	8.19	8.56	8.19	8.56	54500
2000-07-21	8.69	8.69	8.25	8.38	47000
2000-07-24	8.44	8.44	8.31	8.31	19900
2000-07-25	8.13	8.13	7.75	7.75	280900
2000-07-26	7.75	8.13	7.75	7.94	314500
2000-07-27	7.94	7.94	7.75	7.81	229400
2000-07-28	7.88	7.88	7.81	7.81	13400
2000-07-31	7.88	7.88	7.75	7.88	284900
2000-08-01	7.75	7.75	7.56	7.63	135000
2000-08-02	7.69	7.69	7.44	7.44	22700
2000-08-03	7.31	7.38	7.00	7.38	370100
2000-08-04	7.50	7.50	7.38	7.44	378400
2000-08-07	7.44	7.63	7.44	7.56	67900
2000-08-08	7.56	7.56	7.50	7.50	231200
2000-08-09	7.63	7.75	7.00	7.25	535700
2000-08-10	7.13	7.31	7.06	7.06	198700
2000-08-11	7.06	7.13	7.00	7.13	194200
2000-08-14	7.31	7.63	7.25	7.63	107700
2000-08-15	7.63	7.88	7.63	7.63	38300
2000-08-16	7.69	7.88	7.63	7.69	57000
2000-08-17	7.88	8.00	7.88	7.88	36300
2000-08-18	8.00	8.00	7.94	7.94	27600
2000-08-21	8.00	8.00	7.94	7.94	500
2000-08-22	7.94	8.00	7.94	7.94	423800
2000-08-23	7.94	8.00	7.94	8.00	249800
2000-08-24	7.88	8.00	7.81	7.81	20600
2000-08-25	7.81	7.88	7.81	7.88	10300
2000-08-28	8.00	8.06	8.00	8.06	180400
2000-08-29	8.13	8.19	8.06	8.13	8800
2000-08-30	8.06	8.25	8.06	8.25	145200
2000-08-31	8.19	8.38	8.19	8.38	104500
2000-09-01	8.25	8.25	8.25	8.25	55900
2000-09-05	8.06	8.19	8.06	8.19	19000
2000-09-06	8.06	8.06	8.06	8.06	1700
2000-09-07	8.06	8.06	8.00	8.06	30700
2000-09-08	8.00	8.06	8.00	8.06	300
2000-09-11	8.00	8.13	8.00	8.13	8800
2000-09-12	8.13	8.13	8.00	8.06	60300
2000-09-13	8.13	8.25	8.13	8.25	269700
2000-09-14	8.25	8.44	8.25	8.44	65600
2000-09-15	8.31	8.31	8.13	8.13	265800
2000-09-18	8.00	8.00	7.38	7.50	36700
2000-09-19	7.31	7.50	7.31	7.50	94100
2000-09-20	7.31	7.63	7.31	7.63	47500
2000-09-21	7.75	7.75	7.50	7.50	47300
2000-09-22	7.38	7.38	7.25	7.38	52800
2000-09-25	7.25	7.50	7.25	7.50	72300
2000-09-26	7.56	7.56	7.25	7.25	9000
2000-09-27	7.25	7.31	7.25	7.31	28100
2000-09-28	7.25	7.25	7.19	7.25	25900
2000-09-29	7.25	7.25	7.13	7.25	397300
2000-10-02	7.38	7.38	7.13	7.13	229800
2000-10-03	7.00	7.13	7.00	7.06	95600
2000-10-04	6.94	7.25	6.94	7.25	16300
2000-10-05	7.13	7.19	7.06	7.19	292400
2000-10-06	7.19	7.19	7.06	7.13	290700
2000-10-09	7.00	7.00	6.94	6.94	1300
2000-10-10	6.94	7.06	6.94	7.06	1000
2000-10-11	7.00	7.00	7.00	7.00	12200
2000-10-12	6.94	7.00	6.94	6.94	8800
2000-10-13	6.81	6.94	6.75	6.88	144100
2000-10-16	6.75	6.75	6.63	6.63	75200
2000-10-17	6.63	6.63	6.50	6.56	95000
2000-10-18	6.44	6.44	6.31	6.31	3800
2000-10-19	6.31	6.50	6.19	6.50	19800
2000-10-20	6.50	6.63	6.50	6.50	43800
2000-10-23	6.50	6.63	6.25	6.25	21200
2000-10-24	6.13	6.25	6.06	6.25	72300
2000-10-25	6.13	6.13	6.06	6.06	17400
2000-10-26	6.19	6.31	6.06	6.31	61100
2000-10-27	6.44	7.06	6.44	7.06	60600
2000-10-30	7.06	7.06	7.00	7.00	12500
2000-10-31	7.25	7.31	7.13	7.31	321700
2000-11-01	7.19	7.38	7.19	7.38	31900
2000-11-02	7.19	7.25	7.00	7.00	31800
2000-11-03	6.88	6.88	6.88	6.88	22400
2000-11-06	6.88	7.00	6.75	7.00	147900
2000-11-07	7.00	7.00	6.94	6.94	51900
2000-11-08	7.00	7.00	6.75	6.75	225300
2000-11-09	6.88	6.88	6.44	6.56	31500
2000-11-10	6.25	6.44	6.13	6.25	419500
2000-11-13	6.13	6.13	6.00	6.13	14500
2000-11-14	6.00	6.25	6.00	6.13	96700
2000-11-15	6.13	6.13	6.06	6.13	43300
2000-11-16	6.13	6.13	6.06	6.13	38800
2000-11-17	6.25	6.25	6.19	6.25	134000
2000-11-20	6.38	6.38	6.13	6.25	115000
2000-11-21	6.13	6.38	6.13	6.38	103600
2000-11-22	6.25	6.50	6.19	6.50	306800
2000-11-24	6.38	6.38	6.38	6.38	109600
2000-11-27	6.50	6.63	6.31	6.31	276200
2000-11-28	6.31	6.31	6.06	6.13	973900
2000-11-29	6.06	6.13	5.94	6.06	962200
2000-11-30	6.00	6.06	5.94	6.06	12500
2000-12-01	6.06	6.06	6.00	6.00	74900
2000-12-04	6.00	6.06	6.00	6.06	49100
2000-12-05	6.06	6.06	6.06	6.06	888000
2000-12-06	6.19	6.19	5.94	6.00	45800
2000-12-07	5.94	5.94	5.88	5.88	3200
2000-12-08	5.88	5.94	5.88	5.94	8200
2000-12-11	5.88	5.94	5.81	5.88	54200
2000-12-12	5.81	5.88	5.81	5.81	35000
2000-12-13	5.81	5.88	5.81	5.88	53300
2000-12-14	6.00	6.00	5.81	5.81	10900
2000-12-15	5.75	5.75	5.44	5.50	181900
2000-12-18	5.50	5.94	5.50	5.94	93100
2000-12-19	5.88	6.00	5.75	5.81	567800
2000-12-20	5.88	5.88	5.75	5.75	1500
2000-12-21	5.94	6.06	5.63	5.63	43300
2000-12-22	5.88	5.88	5.63	5.63	21000
2000-12-26	5.56	5.88	5.56	5.81	9900
2000-12-27	5.69	5.88	5.63	5.81	17800
2000-12-28	5.81	5.94	5.81	5.94	45200
2000-12-29	5.81	6.00	5.81	6.00	30900
2001-01-02	6.06	6.06	6.00	6.00	66200
2001-01-03	5.88	6.00	5.88	6.00	64000
2001-01-04	5.94	6.00	5.94	6.00	114000
2001-01-05	6.00	6.13	6.00	6.06	304500
2001-01-08	6.06	6.13	6.06	6.13	263300
2001-01-09	6.00	6.25	6.00	6.25	165100
2001-01-10	6.25	6.25	6.25	6.25	400
2001-01-11	6.38	6.75	6.38	6.63	228200
2001-01-12	6.63	6.69	6.56	6.63	132500
2001-01-16	6.63	6.63	6.44	6.50	147100
2001-01-17	6.63	6.75	6.50	6.69	119300
2001-01-18	6.63	7.00	6.63	6.88	234200
2001-01-19	7.13	7.25	7.13	7.13	98700
2001-01-22	7.13	7.44	7.13	7.38	320700
2001-01-23	7.38	7.50	7.38	7.38	88400
2001-01-24	7.50	7.56	7.38	7.38	34800
2001-01-25	7.38	7.38	6.88	6.94	99400
2001-01-26	6.81	6.94	6.63	6.81	48900
2001-01-29	6.71	6.71	6.51	6.63	97700
2001-01-30	6.53	6.69	6.50	6.69	17100
2001-01-31	6.60	7.15	6.60	7.15	68200
2001-02-01	7.25	7.85	7.25	7.85	214800
2001-02-02	7.85	7.98	7.75	7.78	271000
2001-02-05	7.78	7.80	7.53	7.75	184200
2001-02-06	7.80	7.90	7.80	7.85	39300
2001-02-07	7.85	7.85	7.80	7.80	18100
2001-02-08	7.80	7.81	7.80	7.81	157800
2001-02-09	7.81	8.05	7.81	7.91	169900
2001-02-12	7.95	8.10	7.95	8.00	34400
2001-02-13	8.00	8.05	7.80	8.01	130700
2001-02-14	8.00	8.13	8.00	8.13	48800
2001-02-15	8.20	8.50	8.00	8.00	149400
2001-02-16	8.19	8.19	8.05	8.05	75000
2001-02-20	8.05	8.05	7.80	7.96	124800
2001-02-21	7.95	8.00	7.85	7.85	85100
2001-02-22	7.81	7.82	7.81	7.82	22600
2001-02-23	7.74	7.75	7.74	7.75	15900
2001-02-26	8.00	8.05	7.99	8.05	37400
2001-02-27	8.00	8.00	7.96	8.00	22600
2001-02-28	7.85	7.96	7.80	7.95	21800
2001-03-01	7.90	8.03	7.85	7.90	104400
2001-03-02	7.90	7.90	7.70	7.70	28100
2001-03-05	7.65	7.71	7.60	7.70	49100
2001-03-06	7.75	7.85	7.60	7.84	6600
2001-03-07	7.90	8.20	7.90	8.20	96400
2001-03-08	8.16	8.20	8.10	8.20	101000
2001-03-09	8.15	8.20	8.00	8.00	160100
2001-03-12	7.85	7.95	7.82	7.95	4200
2001-03-13	7.90	7.90	7.65	7.65	43900
2001-03-14	7.70	7.70	7.44	7.51	127200
2001-03-15	7.51	8.00	7.51	7.95	94800
2001-03-16	7.95	7.95	7.75	7.75	29700
2001-03-19	7.80	7.90	7.80	7.85	7800
2001-03-20	8.00	8.00	7.80	7.85	29100
2001-03-21	7.80	7.85	7.79	7.85	10500
2001-03-22	7.80	7.80	7.75	7.80	125800
2001-03-23	7.85	7.87	7.85	7.85	62500
2001-03-26	7.75	7.75	7.70	7.70	1300
2001-03-27	7.85	7.85	7.80	7.81	5300
2001-03-28	7.85	7.91	7.80	7.90	78100
2001-03-29	7.90	8.05	7.90	8.00	7200
2001-03-30	8.03	8.13	8.03	8.10	11700
2001-04-02	8.10	8.15	8.10	8.11	26900
2001-04-03	8.08	8.10	7.85	7.85	65700
2001-04-04	8.00	8.05	8.00	8.05	12000
2001-04-05	8.05	8.20	8.00	8.20	139000
2001-04-06	8.10	8.15	7.90	8.03	71400
2001-04-09	7.85	7.85	7.15	7.40	35800
2001-04-10	7.35	7.40	7.14	7.22	63800
2001-04-11	7.15	7.25	7.15	7.25	218000
2001-04-12	7.30	7.30	7.20	7.25	1400
2001-04-16	7.25	7.25	7.20	7.23	27100
2001-04-17	7.28	7.28	7.20	7.25	124700
2001-04-18	7.35	7.55	7.30	7.35	149100
2001-04-19	7.40	7.65	7.35	7.35	22800
2001-04-20	7.45	7.50	7.40	7.50	5700
2001-04-23	7.47	7.47	7.33	7.34	34200
2001-04-24	7.40	7.40	7.27	7.28	96100
2001-04-25	7.30	7.33	7.20	7.27	132300
2001-04-26	7.27	7.27	7.20	7.22	95500
2001-04-27	7.30	7.30	7.26	7.26	5700
2001-04-30	7.30	7.35	7.20	7.30	16200
2001-05-01	7.35	7.35	7.20	7.28	8000
2001-05-02	7.35	7.45	7.27	7.45	26500
2001-05-03	7.25	7.40	7.25	7.35	23700
2001-05-04	7.37	7.39	7.28	7.39	7100
2001-05-07	7.32	7.38	7.25	7.38	21200
2001-05-08	7.30	7.37	7.30	7.37	28500
2001-05-09	7.35	7.37	7.20	7.35	34400
2001-05-10	7.35	7.50	7.35	7.46	254900
2001-05-11	7.37	7.50	7.35	7.50	394600
2001-05-14	7.40	7.50	7.35	7.40	96200
2001-05-15	7.50	7.50	7.50	7.50	300
2001-05-16	7.45	7.86	7.45	7.86	23700
2001-05-17	7.90	8.15	7.90	8.12	108600
2001-05-18	8.15	8.25	8.15	8.18	136400
2001-05-21	8.10	8.22	8.10	8.20	56100
2001-05-22	8.10	8.31	8.00	8.15	259900
2001-05-23	8.01	8.50	8.00	8.48	318500
2001-05-24	8.40	8.40	8.10	8.28	65700
2001-05-25	8.20	8.20	8.05	8.20	167500
2001-05-29	8.10	8.15	8.10	8.15	66200
2001-05-30	8.10	8.14	7.80	7.88	30100
2001-05-31	7.90	8.10	7.90	8.10	65100
2001-06-01	8.20	8.30	8.15	8.21	31300
2001-06-04	8.21	8.60	8.21	8.58	69900
2001-06-05	8.58	8.80	8.58	8.75	91400
2001-06-06	8.75	8.75	8.65	8.69	10700
2001-06-07	8.90	9.00	8.90	8.90	58900
2001-06-08	8.90	8.90	8.70	8.72	32200
2001-06-11	8.74	8.74	8.68	8.68	18900
2001-06-12	8.60	8.66	8.60	8.66	5800
2001-06-13	8.66	8.77	8.66	8.69	55900
2001-06-14	8.70	8.70	8.62	8.70	23400
2001-06-15	8.80	8.80	8.73	8.73	4000
2001-06-18	8.63	8.63	8.40	8.40	6600
2001-06-19	8.45	8.90	8.45	8.80	63800
2001-06-20	8.90	9.00	8.65	8.75	67200
2001-06-21	8.75	8.75	8.70	8.70	22400
2001-06-22	8.70	8.90	8.70	8.89	129400
2001-06-25	8.85	9.00	8.85	8.99	65300
2001-06-26	8.96	8.98	8.95	8.96	11700
2001-06-27	8.95	9.05	8.95	9.05	52900
2001-06-28	9.00	9.05	8.65	8.65	30500
2001-06-29	8.25	8.35	8.23	8.35	76300
2001-07-02	8.35	8.50	8.34	8.35	42900
2001-07-03	8.40	8.70	8.40	8.70	15300
2001-07-05	8.70	8.70	8.49	8.60	8000
2001-07-06	8.60	8.84	8.59	8.83	203500
2001-07-09	8.78	8.78	8.61	8.61	8300
2001-07-10	8.61	8.64	8.61	8.62	1600
2001-07-11	8.60	8.60	8.41	8.41	14100
2001-07-12	8.40	8.40	8.30	8.30	57000
2001-07-13	8.20	8.23	8.08	8.23	118500
2001-07-16	8.17	8.17	8.05	8.05	70100
2001-07-17	8.00	8.04	7.94	7.94	157300
2001-07-18	7.90	8.10	7.90	7.95	41900
2001-07-19	8.00	8.15	8.00	8.15	15600
2001-07-20	8.08	8.15	8.08	8.13	36700
2001-07-23	8.02	8.25	8.02	8.25	135000
2001-07-24	8.25	8.30	8.23	8.29	110300
2001-07-25	8.25	8.25	8.20	8.22	43100
2001-07-26	8.25	8.28	8.24	8.28	69900
2001-07-27	8.28	8.29	8.16	8.25	123700
2001-07-30	8.22	8.24	8.21	8.23	500
2001-07-31	8.10	8.25	8.10	8.20	201200
2001-08-01	8.25	8.30	8.18	8.30	147100
2001-08-02	8.45	8.90	8.40	8.75	78200
2001-08-03	8.72	8.72	8.70	8.70	21300
2001-08-06	8.70	8.70	8.70	8.70	500
2001-08-07	8.70	9.30	8.70	9.05	229700
2001-08-08	9.05	9.05	8.90	8.90	167000
2001-08-09	9.00	9.03	8.90	9.00	20400
2001-08-10	9.00	9.10	9.00	9.00	40500
2001-08-13	9.00	9.10	9.00	9.10	120800
2001-08-14	9.15	9.15	9.00	9.05	100100
2001-08-15	9.10	9.25	9.10	9.19	1900
2001-08-16	9.20	9.20	9.11	9.14	100700
2001-08-17	9.10	9.12	9.10	9.10	21200
2001-08-20	9.10	9.10	8.99	9.00	31200
2001-08-21	9.00	9.05	8.98	9.00	28100
2001-08-22	9.05	9.10	9.02	9.10	2100
2001-08-23	9.09	9.10	9.00	9.02	72600
2001-08-24	9.00	9.10	8.90	9.00	28200
2001-08-27	9.00	9.10	8.99	9.03	64100
2001-08-28	8.98	9.10	8.98	9.10	3100
2001-08-29	9.10	9.10	9.05	9.10	8400
2001-08-30	9.10	9.15	9.10	9.15	15500
2001-08-31	9.15	9.25	9.10	9.25	67200
2001-09-04	9.45	9.45	9.40	9.41	17100
2001-09-05	9.47	9.47	9.41	9.41	14000
2001-09-06	9.39	9.39	9.25	9.28	22500
2001-09-07	9.24	9.40	9.08	9.33	35600
2001-09-10	9.23	9.35	9.17	9.35	33100
2001-09-17	9.15	9.15	8.92	9.05	6800
2001-09-19	8.95	8.95	8.70	8.70	8700
2001-09-20	8.55	8.55	8.15	8.34	410100
2001-09-21	8.30	8.30	7.65	7.76	221600
2001-09-24	7.90	8.03	7.90	8.03	14500
2001-09-25	8.07	8.50	8.07	8.50	4200
2001-09-26	8.44	8.44	8.28	8.28	15900
2001-09-27	8.25	8.50	8.25	8.50	17100
2001-09-28	8.45	8.60	8.30	8.30	60200
2001-10-01	8.30	8.50	8.30	8.45	30500
2001-10-02	8.40	8.41	8.38	8.38	26100
2001-10-03	8.30	8.30	8.23	8.29	43700
2001-10-04	8.28	8.30	8.28	8.30	75300
2001-10-05	8.25	8.29	8.24	8.25	33800
2001-10-08	8.20	8.20	8.20	8.20	300
2001-10-09	8.10	8.10	7.90	8.05	88800
2001-10-10	8.00	8.00	7.80	7.85	171600
2001-10-11	7.60	7.99	7.60	7.90	250400
2001-10-12	7.80	7.85	7.80	7.85	33200
2001-10-15	7.85	7.85	7.75	7.81	21800
2001-10-16	7.83	7.95	7.83	7.95	46000
2001-10-17	7.90	8.20	7.89	8.05	125800
2001-10-18	7.98	8.05	7.95	8.05	151200
2001-10-19	8.05	8.10	8.05	8.06	115400
2001-10-22	8.05	8.13	8.05	8.13	3600
2001-10-23	8.10	8.10	7.97	8.07	31400
2001-10-24	7.97	8.06	7.97	8.02	53400
2001-10-25	7.95	8.11	7.95	8.11	19700
2001-10-26	8.10	8.15	8.00	8.10	15600
2001-10-29	8.13	8.13	8.13	8.13	200
2001-10-30	8.10	8.10	7.90	7.90	23300
2001-10-31	8.05	8.33	8.05	8.10	38800
2001-11-01	8.10	8.10	8.05	8.10	46400
2001-11-02	8.08	8.08	8.00	8.04	3600
2001-11-05	8.09	8.09	8.04	8.04	11600
2001-11-06	8.02	8.15	7.95	8.15	319500
2001-11-07	8.15	8.50	8.15	8.45	37400
2001-11-08	8.50	8.55	8.39	8.53	87300
2001-11-09	8.50	8.50	8.20	8.32	178900
2001-11-12	8.30	8.30	8.20	8.27	1700
2001-11-13	8.22	8.30	8.20	8.30	120900
2001-11-14	8.30	8.41	8.30	8.32	5400
2001-11-15	8.40	8.44	8.30	8.44	173700
2001-11-16	8.46	8.63	8.46	8.60	47900
2001-11-19	8.63	8.80	8.60	8.60	19300
2001-11-20	8.70	8.87	8.70	8.85	26600
2001-11-21	8.80	8.85	8.70	8.80	40100
2001-11-23	8.90	9.33	8.90	9.33	13700
2001-11-26	9.33	9.33	9.20	9.20	19500
2001-11-27	9.15	9.15	9.00	9.10	13200
2001-11-28	9.06	9.07	8.74	8.91	57500
2001-11-29	8.90	9.00	8.85	8.97	8200
2001-11-30	8.99	8.99	8.81	8.81	38700
2001-12-03	8.71	8.75	8.71	8.75	12600
2001-12-04	8.75	8.75	8.57	8.59	90700
2001-12-05	8.59	8.91	8.59	8.91	62000
2001-12-06	8.80	8.81	8.70	8.81	10900
2001-12-07	8.80	8.90	8.80	8.90	7900
2001-12-10	8.90	8.95	8.90	8.95	9700
2001-12-11	8.97	9.03	8.93	9.03	12300
2001-12-12	8.95	9.05	8.90	9.00	76400
2001-12-13	8.96	8.96	8.74	8.86	22600
2001-12-14	8.80	8.95	8.80	8.90	16700
2001-12-17	8.90	9.00	8.90	8.98	16800
2001-12-18	8.98	8.98	8.95	8.95	25100
2001-12-19	8.97	8.97	8.90	8.90	1500
2001-12-20	8.85	8.85	8.70	8.85	42800
2001-12-21	8.80	8.80	8.68	8.80	78000
2001-12-24	8.90	8.90	8.90	8.90	1200
2001-12-26	8.92	8.95	8.85	8.85	11600
2001-12-27	8.75	8.80	8.60	8.80	20800
2001-12-28	8.80	8.85	8.80	8.83	10600
2001-12-31	8.80	8.85	8.75	8.75	3200
2002-01-02	8.70	8.70	8.70	8.70	10500
2002-01-03	8.70	8.70	8.60	8.60	25400
2002-01-04	8.70	8.70	8.62	8.70	14400
2002-01-07	8.63	8.67	8.57	8.67	8200
2002-01-08	8.55	9.10	8.55	8.90	113600
2002-01-09	8.93	8.95	8.88	8.88	16000
2002-01-10	8.80	8.92	8.75	8.85	56300
2002-01-11	8.90	8.90	8.80	8.80	10100
2002-01-14	8.80	8.82	8.80	8.80	43500
2002-01-15	8.80	8.85	8.77	8.85	5100
2002-01-16	8.80	8.85	8.75	8.85	20000
2002-01-17	8.75	8.90	8.70	8.90	121200
2002-01-18	8.90	9.00	8.90	8.96	118600
2002-01-22	9.00	9.15	9.00	9.08	80800
2002-01-23	9.15	9.18	9.09	9.15	23600
2002-01-24	9.15	9.34	9.15	9.30	6200
2002-01-25	9.28	9.28	9.25	9.25	200
2002-01-28	9.22	9.26	9.20	9.25	36200
2002-01-29	9.30	9.32	9.28	9.30	15400
2002-01-30	9.22	9.35	9.20	9.20	36500
2002-01-31	9.50	9.50	9.32	9.32	14600
2002-02-01	9.35	9.40	9.35	9.35	41100
2002-02-04	9.25	9.25	9.25	9.25	500
2002-02-05	9.30	9.40	9.30	9.40	500
2002-02-06	9.40	9.40	9.40	9.40	200
2002-02-07	9.40	9.40	9.40	9.40	200
2002-02-08	9.50	9.57	9.45	9.45	54900
2002-02-11	9.45	9.70	9.45	9.70	91400
2002-02-12	9.55	9.60	9.50	9.60	42600
2002-02-14	9.60	9.85	9.58	9.83	6300
2002-02-15	9.80	10.25	9.80	10.10	63100
2002-02-19	10.20	10.20	9.95	9.95	106600
2002-02-20	10.00	10.05	9.93	9.94	75800
2002-02-21	9.93	10.00	9.93	9.93	29700
2002-02-22	10.00	10.05	9.98	9.98	8300
2002-02-25	9.99	9.99	9.99	9.99	200
2002-02-26	9.90	9.95	9.70	9.75	30900
2002-02-27	9.60	9.65	9.51	9.65	37100
2002-02-28	9.55	9.75	9.49	9.75	24900
2002-03-01	9.85	9.90	9.85	9.90	1000
2002-03-04	9.90	9.95	9.70	9.70	42100
2002-03-05	9.60	9.70	9.60	9.65	10000
2002-03-06	9.56	9.75	9.56	9.75	14900
2002-03-07	9.78	9.95	9.78	9.95	9600
2002-03-08	9.90	9.90	9.90	9.90	200
2002-03-11	9.95	9.95	9.85	9.90	49500
2002-03-12	9.88	9.90	9.85	9.87	10700
2002-03-13	9.89	9.95	9.85	9.90	74100
2002-03-14	10.00	10.00	9.99	10.00	374200
2002-03-15	10.00	10.18	10.00	10.06	11300
2002-03-18	10.10	10.10	9.98	9.98	17000
2002-03-19	9.98	9.99	9.90	9.90	3900
2002-03-20	9.94	9.94	9.87	9.90	9700
2002-03-21	9.93	10.20	9.73	10.02	28500
2002-03-22	10.05	10.15	9.90	9.99	2700
2002-03-25	10.00	10.10	10.00	10.07	19000
2002-03-26	10.05	10.05	10.05	10.05	100
2002-03-27	10.15	10.15	9.85	9.97	56300
2002-03-28	9.90	10.03	9.90	9.96	12600
2002-04-01	10.02	10.06	10.00	10.04	4500
2002-04-02	9.95	10.08	9.95	10.02	2400
2002-04-03	9.90	10.00	9.70	9.81	146100
2002-04-04	9.80	9.84	9.77	9.84	8300
2002-04-05	9.92	9.92	9.80	9.80	5600
2002-04-08	9.80	9.80	9.75	9.75	600
2002-04-09	9.80	9.80	9.60	9.74	41000
2002-04-10	9.70	9.70	9.48	9.55	10800
2002-04-11	9.55	9.60	9.48	9.48	18800
2002-04-12	9.48	9.50	9.48	9.50	4400
2002-04-15	9.60	9.60	9.48	9.50	4900
2002-04-16	9.55	9.60	9.50	9.60	28900
2002-04-17	9.56	9.63	9.50	9.52	23000
2002-04-18	9.50	9.57	9.45	9.48	10000
2002-04-19	9.47	9.47	9.35	9.35	13900
2002-04-22	9.35	9.35	9.12	9.15	36600
2002-04-23	9.08	9.15	9.04	9.08	23700
2002-04-24	9.06	9.15	9.06	9.14	21500
2002-04-25	9.15	9.35	9.15	9.31	40700
2002-04-26	9.33	9.36	9.33	9.35	23400
2002-04-29	9.35	9.35	9.30	9.33	36100
2002-04-30	9.25	9.35	9.20	9.30	12000
2002-05-01	9.28	9.28	9.05	9.05	5300
2002-05-02	8.95	9.51	8.85	9.48	43800
2002-05-03	9.58	9.75	9.42	9.50	22600
2002-05-06	9.50	9.50	9.25	9.25	900
2002-05-07	9.25	9.25	9.14	9.16	47300
2002-05-08	9.25	9.40	9.05	9.12	18000
2002-05-09	9.15	9.23	9.14	9.18	3400
2002-05-10	9.14	9.21	9.13	9.21	4000
2002-05-13	9.12	9.19	9.08	9.15	8600
2002-05-14	9.15	9.22	9.15	9.21	1700
2002-05-15	9.23	9.23	9.15	9.15	1200
2002-05-16	9.11	9.15	8.95	9.10	109300
2002-05-17	9.04	9.04	8.94	8.97	24500
2002-05-20	8.93	8.95	8.81	8.95	72200
2002-05-21	8.90	8.90	8.73	8.75	67100
2002-05-22	8.72	8.78	8.55	8.75	168200
2002-05-23	8.70	8.70	8.54	8.60	50900
2002-05-24	8.56	8.57	8.50	8.50	7500
2002-05-28	8.51	8.54	8.40	8.50	8900
2002-05-29	8.47	8.60	8.42	8.58	11600
2002-05-30	8.50	8.53	8.45	8.53	2800
2002-05-31	8.47	8.57	8.41	8.57	9000
2002-06-03	8.48	8.70	8.48	8.65	72300
2002-06-04	8.20	8.80	8.20	8.75	29000
2002-06-05	8.77	8.81	8.77	8.80	6300
2002-06-06	8.70	8.86	8.60	8.70	146300
2002-06-07	8.69	8.70	8.60	8.63	42600
2002-06-10	8.30	8.65	8.30	8.64	62300
2002-06-11	8.60	8.70	8.30	8.55	49900
2002-06-12	8.50	8.50	8.30	8.37	32200
2002-06-13	8.30	8.38	8.30	8.36	29700
2002-06-14	8.30	8.50	8.24	8.50	176700
2002-06-17	8.48	8.48	8.35	8.36	10600
2002-06-18	8.38	8.50	8.38	8.50	75800
2002-06-19	8.50	8.50	8.40	8.40	900
2002-06-20	8.30	8.30	8.23	8.23	600
2002-06-21	8.30	8.30	8.00	8.04	42700
2002-06-24	7.99	7.99	7.80	7.81	26300
2002-06-25	7.75	7.95	7.75	7.95	18800
2002-06-26	8.05	8.05	7.71	7.71	3500
2002-06-27	7.80	7.83	7.80	7.83	300
2002-06-28	7.75	7.95	7.73	7.78	22000
2002-07-01	7.85	7.88	7.76	7.76	3700
2002-07-02	7.76	7.76	7.65	7.70	13200
2002-07-03	7.73	7.76	7.64	7.65	101600
2002-07-05	7.68	7.73	7.68	7.73	1200
2002-07-08	7.73	7.73	7.60	7.62	4500
2002-07-09	7.65	7.66	7.64	7.64	1300
2002-07-10	7.60	7.65	7.60	7.60	11000
2002-07-11	7.60	7.60	7.30	7.30	208200
2002-07-12	7.31	7.47	7.31	7.47	2500
2002-07-15	7.51	7.53	7.49	7.49	1800
2002-07-16	7.50	7.54	7.48	7.50	6500
2002-07-17	7.50	7.51	7.40	7.45	39200
2002-07-18	7.50	7.50	7.45	7.45	2000
2002-07-19	7.45	7.60	7.45	7.55	1000
2002-07-22	7.65	7.65	7.50	7.50	26600
2002-07-23	7.50	7.51	7.40	7.48	7700
2002-07-24	7.40	7.40	7.00	7.13	104700
2002-07-25	7.20	7.23	7.20	7.22	3700
2002-07-26	7.20	7.20	7.06	7.08	9700
2002-07-29	7.15	7.80	7.12	7.51	6400
2002-07-30	7.51	7.51	7.47	7.47	200
2002-07-31	7.43	7.43	7.30	7.30	4300
2002-08-01	7.28	7.28	7.28	7.28	1600
2002-08-02	7.25	7.25	7.15	7.15	7000
2002-08-05	7.00	7.00	6.91	6.91	25900
2002-08-06	7.00	7.12	7.00	7.00	27500
2002-08-07	6.90	7.10	6.90	7.03	34100
2002-08-08	7.15	7.29	7.15	7.25	27300
2002-08-09	7.18	7.18	7.18	7.18	300
2002-08-12	7.10	7.12	6.95	7.00	6000
2002-08-13	7.05	7.10	7.05	7.08	19100
2002-08-14	7.10	7.10	7.10	7.10	800
2002-08-15	7.05	7.07	7.05	7.05	22400
2002-08-16	7.05	7.10	7.05	7.10	2100
2002-08-20	7.05	7.05	7.05	7.05	100
2002-08-22	7.05	7.06	7.05	7.06	2300
2002-08-23	7.06	7.07	7.06	7.07	15100
2002-08-26	7.09	7.30	7.09	7.30	1500
2002-08-27	7.25	7.28	7.24	7.25	19200
2002-08-28	7.15	7.33	7.15	7.31	21000
2002-08-29	7.29	7.29	7.25	7.25	200
2002-08-30	7.35	7.35	6.80	7.00	54400
2002-09-03	7.10	7.10	7.06	7.10	200800
2002-09-05	7.10	7.18	7.10	7.17	53100
2002-09-06	7.07	7.13	7.07	7.13	285300
2002-09-09	7.20	7.20	7.10	7.10	233400
2002-09-10	7.15	7.15	7.03	7.08	73000
2002-09-11	7.01	7.10	7.01	7.10	75200
2002-09-12	7.10	7.12	7.09	7.12	15000
2002-09-13	7.20	7.20	7.13	7.13	2400
2002-09-16	7.10	7.20	7.09	7.20	1700
2002-09-17	7.18	7.35	7.18	7.28	169100
2002-09-18	7.20	7.20	7.20	7.20	2200
2002-09-19	7.10	7.10	7.02	7.02	13100
2002-09-20	7.00	7.01	6.98	7.01	289100
2002-09-23	7.00	7.00	7.00	7.00	100
2002-09-24	7.00	7.15	7.00	7.15	383500
2002-09-25	7.15	7.15	7.15	7.15	100
2002-09-26	7.05	7.25	7.05	7.24	27200
2002-09-27	7.23	7.23	7.06	7.11	7000
2002-09-30	7.12	7.13	7.07	7.07	14000
2002-10-01	7.05	7.10	7.05	7.10	19000
2002-10-02	7.13	7.19	7.13	7.16	103300
2002-10-03	7.16	7.16	7.10	7.10	6400
2002-10-04	7.05	7.06	7.05	7.05	1400
2002-10-07	7.00	7.03	6.96	7.03	1000
2002-10-08	7.00	7.00	7.00	7.00	100
2002-10-09	7.15	7.15	7.10	7.15	209100
2002-10-10	7.15	7.15	7.15	7.15	2200
2002-10-11	7.15	7.19	7.15	7.19	300
2002-10-14	7.19	7.19	7.19	7.19	400
2002-10-15	7.19	7.24	7.19	7.24	600
2002-10-16	7.30	7.30	7.24	7.29	4200
2002-10-17	7.23	7.25	7.20	7.20	123000
2002-10-18	7.10	7.35	7.10	7.35	63500
2002-10-21	7.30	7.35	7.30	7.35	14200
2002-10-22	7.30	7.41	7.30	7.41	1900
2002-10-23	7.43	7.55	7.43	7.50	24100
2002-10-24	7.54	7.92	7.54	7.90	6900
2002-10-25	7.85	7.85	7.74	7.74	1200
2002-10-29	7.70	7.72	7.60	7.60	2400
2002-10-30	7.64	7.76	7.64	7.76	3700
2002-10-31	7.66	7.69	7.63	7.69	5400
2002-11-01	7.69	7.76	7.69	7.76	1800
2002-11-04	7.73	7.85	7.73	7.74	8800
2002-11-05	7.73	7.73	7.55	7.62	17100
2002-11-06	7.60	7.70	7.60	7.69	800
2002-11-07	7.70	7.72	7.69	7.70	20600
2002-11-08	7.65	7.73	7.61	7.70	50800
2002-11-11	7.74	7.76	7.74	7.76	1200
2002-11-12	7.65	7.76	7.65	7.76	8700
2002-11-13	7.73	7.90	7.73	7.86	3900
2002-11-14	7.89	8.10	7.89	8.03	3600
2002-11-15	8.00	8.10	8.00	8.09	230900
2002-11-18	8.03	8.35	8.03	8.35	113900
2002-11-19	8.35	8.43	8.35	8.40	29200
2002-11-20	8.40	8.71	8.40	8.71	10600
2002-11-21	8.70	9.40	8.70	9.10	20800
2002-11-22	9.02	9.02	9.02	9.02	400
2002-11-25	9.05	9.05	8.95	8.95	37700
2002-11-26	8.90	8.91	8.85	8.91	18800
2002-11-27	9.00	9.20	9.00	9.10	107900
2002-11-29	9.00	9.05	9.00	9.02	14100
2002-12-02	9.04	9.10	8.95	9.00	49100
2002-12-03	8.90	9.09	8.88	9.05	75900
2002-12-04	9.05	9.35	9.05	9.35	37000
2002-12-05	9.25	9.50	9.21	9.50	22700
2002-12-06	9.53	9.63	9.33	9.51	22900
2002-12-09	9.51	9.65	9.47	9.56	74200
2002-12-10	9.50	9.56	9.50	9.55	900
2002-12-11	9.50	9.64	9.40	9.61	7900
2002-12-12	9.61	9.62	9.61	9.61	6700
2002-12-13	9.60	9.60	9.35	9.45	9500
2002-12-16	9.45	9.45	9.45	9.45	95600
2002-12-17	9.40	9.45	9.40	9.45	56500
2002-12-18	9.44	9.50	9.44	9.44	308100
2002-12-19	9.47	9.50	9.46	9.50	7700
2002-12-20	9.45	9.45	9.45	9.45	100
2002-12-23	9.45	9.45	9.45	9.45	2500
2002-12-24	9.40	9.50	9.39	9.39	8700
2002-12-26	9.42	9.42	9.42	9.42	100
2002-12-27	9.40	9.40	9.40	9.40	100
2003-01-02	9.40	9.52	9.40	9.52	125600
2003-01-03	9.53	9.53	9.47	9.50	1700
2003-01-06	9.50	9.52	9.46	9.52	540400
2003-01-07	9.52	9.52	9.50	9.50	1400
2003-01-08	9.46	9.56	9.45	9.48	1000
2003-01-09	9.49	9.50	9.49	9.50	6200
2003-01-10	9.50	9.50	9.45	9.45	300
2003-01-13	9.45	9.45	9.45	9.45	300
2003-01-14	9.43	9.43	9.35	9.41	1500
2003-01-15	9.49	9.70	9.44	9.53	21400
2003-01-16	9.51	9.60	9.50	9.60	5700
2003-01-17	9.60	9.63	9.55	9.63	13400
2003-01-21	9.65	9.80	9.64	9.80	7800
2003-01-22	9.80	9.80	9.70	9.70	17100
2003-01-23	9.80	9.85	9.70	9.77	6600
2003-01-24	9.80	9.80	9.77	9.78	700
2003-01-27	9.75	10.10	9.75	10.02	14100
2003-01-28	9.85	10.15	9.85	10.08	91400
2003-01-29	10.07	10.20	10.07	10.15	38700
2003-01-30	10.20	10.35	10.14	10.25	60700
2003-01-31	10.20	10.25	10.20	10.25	94400
2003-02-03	10.30	10.64	10.30	10.64	49600
2003-02-04	10.60	10.60	10.40	10.45	10600
2003-02-05	10.35	10.40	10.35	10.40	1300
2003-02-06	10.39	10.40	10.34	10.40	68100
2003-02-07	10.40	10.40	10.20	10.35	25000
2003-02-10	10.40	10.40	10.25	10.40	8700
2003-02-11	10.39	10.39	10.25	10.36	3900
2003-02-12	10.31	10.43	10.24	10.40	55500
2003-02-13	10.36	10.43	10.35	10.43	29400
2003-02-14	10.45	10.55	10.45	10.53	3400
2003-02-18	10.55	10.61	10.55	10.61	34700
2003-02-19	10.55	10.60	10.41	10.51	58800
2003-02-20	10.55	10.64	10.55	10.63	54500
2003-02-21	10.60	10.70	10.60	10.70	37100
2003-02-24	10.75	10.75	10.65	10.67	4500
2003-02-25	10.70	10.87	10.65	10.74	14900
2003-02-26	10.73	10.73	10.64	10.64	25800
2003-02-27	10.65	10.81	10.60	10.65	10700
2003-02-28	10.65	10.65	10.35	10.48	8000
2003-03-03	10.45	10.47	10.30	10.40	19500
2003-03-04	10.35	10.35	10.20	10.25	8700
2003-03-05	10.30	10.45	10.30	10.40	36800
2003-03-06	10.44	10.44	10.41	10.41	1000
2003-03-07	10.40	10.40	10.30	10.30	1000
2003-03-10	10.25	10.25	10.10	10.20	31400
2003-03-11	10.19	10.19	10.08	10.10	2500
2003-03-12	10.06	10.10	9.98	9.99	21200
2003-03-13	9.99	9.99	9.90	9.95	10500
2003-03-14	9.85	9.85	9.75	9.76	16700
2003-03-17	9.73	9.86	9.60	9.84	82300
2003-03-18	9.84	9.84	9.55	9.69	31600
2003-03-19	9.69	9.70	9.60	9.70	29600
2003-03-20	9.75	10.00	9.75	9.82	129800
2003-03-21	9.80	10.05	9.75	9.99	225300
2003-03-24	10.00	10.00	9.70	9.80	26700
2003-03-25	9.72	9.86	9.70	9.86	66600
2003-03-26	9.92	9.99	9.92	9.93	20800
2003-03-27	9.93	9.95	9.90	9.90	36000
2003-03-28	9.90	9.95	9.90	9.95	37100
2003-03-31	9.91	10.00	9.90	9.97	46200
2003-04-01	9.98	10.00	9.97	10.00	4200
2003-04-02	10.01	10.10	9.99	10.00	45900
2003-04-03	9.99	10.40	9.95	10.30	956000
2003-04-04	10.31	10.31	10.28	10.29	126100
2003-04-07	10.30	10.40	10.25	10.35	13200
2003-04-08	10.35	10.40	10.35	10.35	14900
2003-04-09	10.25	10.40	10.25	10.40	9100
2003-04-10	10.40	10.42	10.40	10.40	4900
2003-04-11	10.50	10.51	10.38	10.48	245400
2003-04-14	10.28	10.45	10.25	10.25	9700
2003-04-15	10.21	10.29	10.19	10.23	4700
2003-04-16	10.24	10.39	10.20	10.22	63200
2003-04-17	10.24	10.30	10.22	10.25	3200
2003-04-21	10.25	10.31	10.10	10.31	22900
2003-04-22	10.30	10.30	10.15	10.18	78900
2003-04-23	10.18	10.18	9.35	9.35	55700
2003-04-24	9.41	9.90	9.41	9.80	40800
2003-04-25	9.80	9.81	9.70	9.70	32000
2003-04-28	9.71	9.80	9.31	9.47	23800
2003-04-29	9.42	9.50	9.42	9.46	12800
2003-04-30	9.52	9.62	9.49	9.56	24000
2003-05-01	9.52	9.53	9.39	9.50	6700
2003-05-02	9.55	9.55	9.40	9.51	7700
2003-05-05	9.50	9.80	9.50	9.74	11600
2003-05-06	9.73	9.76	9.67	9.76	10200
2003-05-07	9.70	10.00	9.70	9.95	27400
2003-05-08	10.02	10.35	10.02	10.11	104600
2003-05-09	10.01	10.19	10.01	10.12	27800
2003-05-12	10.02	10.20	10.02	10.08	34500
2003-05-13	10.13	10.15	9.91	9.97	29200
2003-05-14	9.96	10.00	9.94	9.94	5800
2003-05-15	10.00	10.08	10.00	10.08	2300
2003-05-16	10.09	10.10	10.08	10.10	170900
2003-05-19	10.10	10.35	10.05	10.11	42000
2003-05-20	10.12	10.14	10.12	10.13	8700
2003-05-21	10.15	10.20	10.11	10.15	18000
2003-05-22	10.15	10.15	10.00	10.10	22600
2003-05-23	10.09	10.10	10.08	10.10	77300
2003-05-27	10.06	10.06	10.05	10.05	4800
2003-05-28	10.05	10.09	10.05	10.09	5200
2003-05-29	10.11	10.15	10.05	10.09	8200
2003-05-30	10.09	10.14	10.09	10.13	8500
2003-06-02	10.13	10.17	10.05	10.08	7400
2003-06-03	10.08	10.12	10.08	10.12	25300
2003-06-04	10.11	10.11	10.05	10.10	14300
2003-06-05	10.10	10.14	10.09	10.13	31800
2003-06-06	10.15	10.15	10.13	10.14	28500
2003-06-09	10.14	10.14	10.10	10.12	12000
2003-06-10	10.12	10.12	10.08	10.08	126900
2003-06-11	10.08	10.08	10.08	10.08	500
2003-06-12	10.08	10.08	10.08	10.08	100
2003-06-13	10.08	10.08	9.90	9.91	1400
2003-06-16	9.85	9.90	9.71	9.78	3800
2003-06-17	9.85	9.85	9.70	9.76	36300
2003-06-18	9.78	9.78	9.78	9.78	600
2003-06-19	9.88	9.88	9.85	9.85	2400
2003-06-20	9.86	9.91	9.77	9.91	30100
2003-06-23	9.96	10.09	9.90	9.90	13600
2003-06-24	9.82	9.95	9.82	9.94	4400
2003-06-25	9.95	9.95	9.95	9.95	1500
2003-06-26	9.90	9.93	9.80	9.91	18200
2003-06-27	9.90	9.96	9.86	9.94	2400
2003-06-30	10.01	10.01	9.90	9.90	40500
2003-07-01	9.95	9.95	9.95	9.95	100
2003-07-02	10.00	10.01	10.00	10.00	11400
2003-07-03	10.02	10.02	10.02	10.02	200
2003-07-07	10.07	10.07	9.98	10.03	4400
2003-07-08	9.97	9.97	9.92	9.92	200
2003-07-09	9.90	9.91	9.79	9.85	43200
2003-07-10	9.90	9.90	9.80	9.84	18800
2003-07-11	9.80	9.84	9.80	9.84	600
2003-07-14	9.85	9.86	9.85	9.85	5800
2003-07-16	9.90	9.90	9.85	9.85	25200
2003-07-18	9.90	9.93	9.78	9.78	36500
2003-07-21	9.78	9.78	9.55	9.66	406300
2003-07-22	9.66	9.66	9.60	9.63	1200
2003-07-23	9.70	9.70	9.69	9.69	200
2003-07-24	9.66	9.70	9.60	9.70	6900
2003-07-25	9.80	9.80	9.79	9.79	8700
2003-07-28	9.75	9.78	9.61	9.78	3400
2003-07-29	9.75	9.80	9.75	9.80	35000
2003-07-30	9.80	9.80	9.80	9.80	200
2003-07-31	9.75	9.75	9.65	9.65	5200
2003-08-01	9.70	9.84	9.70	9.77	10300
2003-08-04	9.77	9.77	9.77	9.77	200
2003-08-05	9.77	9.77	9.69	9.69	2300
2003-08-06	9.72	9.72	9.55	9.55	30700
2003-08-07	9.55	9.55	9.48	9.49	8900
2003-08-08	9.55	9.55	9.45	9.46	852500
2003-08-11	9.45	9.46	9.44	9.45	1094800
2003-08-12	9.50	9.60	9.50	9.55	22400
2003-08-13	9.55	9.65	9.55	9.55	34000
2003-08-14	9.57	9.70	9.57	9.69	3600
2003-08-15	9.71	9.77	9.63	9.72	4400
2003-08-18	9.69	9.70	9.65	9.70	401800
2003-08-19	9.70	9.95	9.70	9.90	299600
2003-08-21	9.95	10.05	9.95	9.98	2900
2003-08-22	9.96	10.10	9.96	9.98	43800
2003-08-25	9.94	9.94	9.85	9.90	3100
2003-08-26	9.88	9.88	9.88	9.88	100
2003-08-27	9.88	9.94	9.80	9.94	10800
2003-08-29	9.97	9.97	9.85	9.92	2700
2003-09-02	9.99	10.10	9.99	10.10	16500
2003-09-03	10.11	10.11	10.08	10.10	100800
2003-09-04	10.04	10.04	10.00	10.00	109100
2003-09-05	10.01	10.05	9.94	10.01	29400
2003-09-08	10.08	10.08	10.05	10.06	1500
2003-09-09	10.07	10.15	10.06	10.11	5300
2003-09-10	10.10	10.10	10.06	10.07	1200
2003-09-11	10.07	10.07	10.07	10.07	600
2003-09-12	10.05	10.08	9.85	9.99	14200
2003-09-15	10.03	10.10	10.03	10.10	6900
2003-09-16	10.06	10.10	10.02	10.10	123600
2003-09-17	10.09	10.10	10.00	10.06	17200
2003-09-18	10.10	10.10	10.00	10.04	70300
2003-09-19	10.09	10.10	10.04	10.08	5600
2003-09-22	10.08	10.20	10.08	10.15	2200
2003-09-23	10.10	10.15	10.05	10.15	3800
2003-09-24	10.12	10.12	10.11	10.11	3800
2003-09-25	10.11	10.11	10.08	10.08	300
2003-09-26	10.00	10.04	9.99	10.04	86300
2003-09-29	10.06	10.06	10.06	10.06	600
2003-09-30	10.10	10.10	10.00	10.00	7900
2003-10-01	10.01	10.05	10.00	10.05	38600
2003-10-02	10.00	10.05	10.00	10.05	39400
2003-10-03	10.04	10.14	10.04	10.07	5100
2003-10-06	10.10	10.10	10.10	10.10	5200
2003-10-07	10.10	10.10	10.07	10.08	2900
2003-10-08	10.11	10.18	10.11	10.18	700
2003-10-09	10.18	10.19	10.18	10.18	57900
2003-10-10	10.23	10.25	10.22	10.23	6000
2003-10-13	10.23	10.26	10.23	10.26	700
2003-10-14	10.24	10.26	10.24	10.26	15800
2003-10-15	10.32	10.50	10.32	10.50	25300
2003-10-16	10.80	10.80	10.50	10.50	142200
2003-10-17	10.50	10.55	10.40	10.50	41400
2003-10-20	10.49	10.49	10.40	10.40	20800
2003-10-21	10.40	10.45	10.38	10.45	29600
2003-10-22	10.37	10.50	10.33	10.49	27500
2003-10-23	10.45	10.45	10.38	10.43	34000
2003-10-24	10.45	10.65	10.45	10.50	227100
2003-10-27	10.52	10.58	10.50	10.50	16000
2003-10-28	10.50	10.60	10.50	10.59	201900
2003-10-29	10.61	10.69	10.60	10.65	107100
2003-10-30	10.66	10.67	10.59	10.65	34000
2003-10-31	10.50	10.70	10.50	10.65	103500
2003-11-03	10.70	10.70	10.63	10.67	12000
2003-11-04	10.70	10.80	10.70	10.75	44900
2003-11-05	10.75	10.84	10.72	10.82	1900
2003-11-06	10.92	10.92	10.75	10.80	7500
2003-11-07	10.85	11.08	10.85	11.01	38700
2003-11-10	11.08	11.13	11.08	11.12	3800
2003-11-11	11.05	11.09	11.04	11.08	3100
2003-11-12	11.15	11.17	11.00	11.09	8200
2003-11-13	11.14	11.18	11.05	11.18	52000
2003-11-14	11.24	11.30	11.15	11.28	16300
2003-11-17	11.43	11.55	11.42	11.53	25200
2003-11-18	11.60	11.65	11.45	11.58	24000
2003-11-19	11.60	11.73	11.54	11.56	24000
2003-11-20	11.57	11.60	11.54	11.54	5900
2003-11-21	11.53	11.53	11.43	11.43	15300
2003-11-24	11.51	11.54	11.45	11.45	30200
2003-11-25	11.50	11.80	11.49	11.62	29400
2003-11-26	11.72	11.76	11.64	11.67	3900
2003-11-28	11.72	11.72	11.60	11.70	31500
2003-12-01	11.75	11.80	11.72	11.80	55800
2003-12-02	11.80	12.05	11.80	12.05	25300
2003-12-03	12.13	12.26	12.07	12.25	20700
2003-12-04	12.25	12.25	12.18	12.21	19900
2003-12-05	12.20	12.31	12.20	12.23	20400
2003-12-08	12.18	12.36	12.18	12.36	2900
2003-12-09	12.30	12.40	12.30	12.35	8800
2003-12-10	12.25	12.27	12.23	12.27	29000
2003-12-11	12.18	12.40	12.18	12.35	14100
2003-12-12	12.32	12.37	12.32	12.32	7400
2003-12-15	12.32	12.39	12.32	12.39	3300
2003-12-16	12.35	12.36	12.30	12.35	31700
2003-12-17	12.30	12.44	12.30	12.39	3000
2003-12-18	12.40	12.50	12.40	12.45	25800
2003-12-19	12.50	12.63	12.46	12.54	23300
2003-12-22	12.45	12.70	12.45	12.70	14600
2003-12-23	12.68	12.78	12.66	12.74	20100
2003-12-24	12.64	12.74	12.64	12.74	900
2003-12-26	12.67	12.79	12.67	12.77	3000
2003-12-29	12.80	13.40	12.76	13.35	55800
2003-12-30	13.40	13.60	13.35	13.38	30300
2003-12-31	13.34	13.35	13.30	13.35	2700
2004-01-02	13.30	13.39	13.30	13.39	1800
2004-01-05	13.40	13.90	13.40	13.81	33000
2004-01-06	13.86	14.72	13.86	14.70	90300
2004-01-07	14.80	15.40	14.80	15.00	93900
2004-01-08	15.00	15.14	14.63	14.68	41200
2004-01-09	14.78	14.88	14.36	14.37	41200
2004-01-12	14.57	14.69	14.44	14.45	14900
2004-01-13	14.59	14.60	14.09	14.22	26000
2004-01-14	14.32	14.40	13.88	13.99	52900
2004-01-15	14.09	14.16	13.84	13.94	14900
2004-01-16	13.80	14.14	13.59	14.14	16700
2004-01-20	14.19	14.19	13.90	13.96	73200
2004-01-21	14.06	14.19	13.93	14.08	43600
2004-01-22	14.15	14.15	13.99	14.04	13900
2004-01-23	14.00	14.00	13.86	13.91	7300
2004-01-26	14.00	14.00	13.73	13.79	22400
2004-01-27	13.89	13.90	13.65	13.70	36200
2004-01-28	13.75	13.75	13.50	13.53	15800
2004-01-29	13.60	13.60	12.10	12.19	69700
2004-01-30	12.09	12.46	11.58	12.00	110000
2004-02-02	12.13	12.20	12.01	12.04	28700
2004-02-03	12.14	12.32	12.13	12.31	67500
2004-02-04	12.39	12.57	12.30	12.57	160500
2004-02-05	12.67	12.67	12.50	12.50	19000
2004-02-06	12.40	12.70	12.22	12.58	23000
2004-02-09	12.50	13.06	12.44	12.70	102700
2004-02-10	12.58	12.87	12.58	12.83	21400
2004-02-11	12.70	13.06	12.55	13.02	101900
2004-02-12	13.04	13.04	12.89	12.96	7800
2004-02-13	13.00	13.00	12.88	12.99	89700
2004-02-17	12.90	12.98	12.90	12.96	14600
2004-02-18	12.96	12.96	12.85	12.90	41800
2004-02-19	12.90	12.90	12.80	12.86	28100
2004-02-20	12.86	12.97	12.84	12.93	9600
2004-02-23	13.03	13.03	12.80	13.00	16700
2004-02-24	13.05	13.05	12.85	12.98	7600
2004-02-25	13.00	13.16	13.00	13.10	38500
2004-02-26	13.10	13.17	13.05	13.15	31700
2004-02-27	13.15	13.15	12.94	13.00	6400
2004-03-01	13.01	13.14	13.01	13.14	24000
2004-03-02	13.18	13.18	13.03	13.05	21000
2004-03-03	13.10	13.14	12.95	12.95	9400
2004-03-04	13.05	13.06	12.94	12.95	30800
2004-03-05	13.05	13.05	12.83	12.83	36300
2004-03-08	12.95	13.01	12.90	12.91	18000
2004-03-09	12.96	12.96	12.67	12.92	11100
2004-03-10	12.90	12.95	12.77	12.94	3200
2004-03-11	12.84	12.89	12.67	12.85	20700
2004-03-12	12.90	12.96	12.71	12.77	24900
2004-03-15	12.87	12.87	12.54	12.59	14400
2004-03-16	12.54	12.59	12.43	12.49	5100
2004-03-17	12.51	12.58	12.42	12.47	5700
2004-03-18	12.37	12.40	12.31	12.37	21300
2004-03-19	12.25	12.39	12.25	12.36	8100
2004-03-22	12.32	12.42	12.26	12.40	30100
2004-03-23	12.39	12.40	12.23	12.32	16300
2004-03-24	12.27	12.38	12.27	12.30	5500
2004-03-25	12.30	12.44	12.27	12.35	6500
2004-03-26	12.35	12.45	12.31	12.45	2700
2004-03-29	12.48	12.70	12.40	12.59	8700
2004-03-30	12.65	12.89	12.65	12.73	9500
2004-03-31	12.75	13.00	12.68	12.86	12600
2004-04-01	12.87	13.00	12.87	12.92	37700
2004-04-02	12.96	13.07	12.93	12.94	7400
2004-04-05	12.90	13.10	12.90	12.98	8400
2004-04-06	12.96	12.96	12.90	12.91	2600
2004-04-07	12.85	13.02	12.82	13.02	7000
2004-04-08	13.02	13.02	12.80	12.85	8700
2004-04-12	12.84	12.86	12.76	12.80	10600
2004-04-13	12.80	12.80	12.65	12.70	21000
2004-04-14	12.60	12.78	12.60	12.63	27600
2004-04-15	12.60	12.75	12.60	12.75	27000
2004-04-16	12.75	12.95	12.70	12.83	40600
2004-04-19	12.85	12.89	12.83	12.85	24900
2004-04-20	12.82	12.92	12.81	12.91	39700
2004-04-21	12.91	12.92	12.91	12.92	14300
2004-04-22	12.94	13.05	12.91	13.02	210200
2004-04-23	13.07	13.08	13.03	13.08	33000
2004-04-26	13.00	13.00	12.90	12.91	21900
2004-04-27	12.81	13.00	12.81	12.86	9600
2004-04-28	12.96	13.03	12.86	12.94	28900
2004-04-29	12.91	12.94	12.88	12.93	25400
2004-04-30	12.90	12.90	12.80	12.81	9900
2004-05-03	12.81	12.95	12.80	12.89	24200
2004-05-04	12.93	13.13	12.93	13.02	62800
2004-05-05	13.00	13.15	13.00	13.03	10500
2004-05-06	13.00	13.14	13.00	13.08	21900
2004-05-07	13.08	13.08	13.03	13.04	48600
2004-05-10	12.96	12.96	12.94	12.94	21600
2004-05-11	13.00	13.00	12.97	12.99	22100
2004-05-12	12.99	12.99	12.73	12.75	14700
2004-05-13	12.79	12.88	12.72	12.88	40000
2004-05-14	12.85	12.85	12.85	12.85	500
2004-05-17	12.80	12.80	12.50	12.60	19700
2004-05-18	12.65	12.67	12.30	12.60	21500
2004-05-19	12.54	12.54	12.36	12.36	1500
2004-05-20	12.38	12.50	12.38	12.48	14900
2004-05-21	12.45	12.45	12.35	12.44	21900
2004-05-24	12.40	12.45	12.39	12.39	16400
2004-05-25	12.39	12.60	12.39	12.45	26600
2004-05-26	12.46	12.46	12.39	12.39	52800
2004-05-27	12.45	12.60	12.25	12.55	51700
2004-05-28	12.55	12.58	12.51	12.52	12400
2004-06-01	12.50	12.70	12.50	12.70	10600
2004-06-02	12.80	13.00	12.70	12.95	32000
2004-06-03	13.00	13.00	12.81	12.82	4900
2004-06-04	12.92	13.05	12.92	13.00	25400
2004-06-07	13.00	13.01	12.87	12.98	3000
2004-06-08	13.00	13.09	13.00	13.05	83600
2004-06-09	13.05	13.05	12.89	12.95	15700
2004-06-10	12.90	12.95	12.90	12.95	5000
2004-06-14	12.94	12.94	12.76	12.76	12700
2004-06-15	12.77	12.78	12.70	12.77	28500
2004-06-16	12.75	12.75	12.67	12.68	12700
2004-06-17	12.65	12.67	12.65	12.66	1300
2004-06-18	12.66	12.85	12.66	12.84	17500
2004-06-21	12.86	13.00	12.86	13.00	111900
2004-06-22	13.00	13.04	12.86	12.97	58100
2004-06-24	13.00	13.04	12.88	12.88	60600
2004-06-25	12.80	12.83	12.80	12.81	4800
2004-06-28	12.75	12.97	12.75	12.90	5200
2004-06-29	12.90	12.95	12.90	12.95	200
2004-06-30	12.94	13.00	12.92	13.00	29600
2004-07-01	13.00	13.00	12.93	12.98	700
2004-07-02	12.95	12.95	12.95	12.95	100
2004-07-06	12.90	13.03	12.90	13.03	131800
2004-07-07	13.04	13.05	12.99	12.99	32600
2004-07-08	13.03	13.03	12.95	12.98	4100
2004-07-09	13.08	13.08	12.91	12.99	72400
2004-07-12	12.95	12.95	12.92	12.93	54300
2004-07-13	12.93	13.00	12.92	12.98	34500
2004-07-14	12.95	12.96	12.90	12.90	2300
2004-07-15	12.98	12.98	12.89	12.92	5800
2004-07-16	12.90	13.03	12.80	12.94	8500
2004-07-19	12.90	12.90	12.71	12.71	2100
2004-07-20	12.65	12.72	12.58	12.71	1600
2004-07-21	12.65	12.99	12.62	12.97	7500
2004-07-22	12.90	12.90	12.80	12.82	17200
2004-07-23	12.80	12.86	12.80	12.82	12100
2004-07-26	12.80	12.89	12.80	12.80	1600
2004-07-27	12.80	12.80	12.80	12.80	200
2004-07-28	12.80	12.80	12.70	12.70	1400
2004-07-29	12.74	12.86	12.70	12.78	1800
2004-07-30	12.71	12.71	12.68	12.68	3800
2004-08-02	12.70	12.70	12.65	12.65	300
2004-08-03	12.66	12.70	12.66	12.70	12600
2004-08-04	12.70	12.70	12.65	12.65	700
2004-08-05	12.74	12.82	12.74	12.81	2400
2004-08-06	12.77	12.77	12.77	12.77	200
2004-08-09	12.78	12.81	12.70	12.70	70900
2004-08-10	12.70	12.70	12.70	12.70	500
2004-08-12	12.70	12.70	12.61	12.61	400
2004-08-13	12.68	12.70	12.55	12.56	3900
2004-08-16	12.46	12.60	12.46	12.60	9100
2004-08-17	12.68	12.92	12.67	12.92	11400
2004-08-18	12.85	12.91	12.84	12.91	1800
2004-08-19	12.98	13.14	12.98	13.08	25000
2004-08-20	13.07	13.31	13.07	13.30	4400
2004-08-23	13.35	13.59	13.35	13.46	35700
2004-08-24	13.48	13.48	13.45	13.45	8700
2004-08-25	13.45	13.55	13.45	13.55	45500
2004-08-26	13.55	13.64	13.52	13.59	2300
2004-08-27	13.59	13.59	13.46	13.55	12800
2004-08-30	13.50	13.77	13.50	13.70	1300
2004-08-31	13.71	13.75	13.45	13.50	34700
2004-09-01	13.50	13.70	13.48	13.64	12100
2004-09-02	13.64	13.64	13.49	13.56	12000
2004-09-03	13.51	13.51	13.41	13.43	17900
2004-09-07	13.43	13.56	13.43	13.56	10400
2004-09-08	13.56	13.56	13.50	13.50	2300
2004-09-09	13.50	13.54	13.50	13.54	20000
2004-09-10	13.53	13.55	13.53	13.55	900
2004-09-14	13.55	13.69	13.54	13.69	4100
2004-09-15	13.69	13.75	13.69	13.75	200
2004-09-16	13.79	13.85	13.79	13.81	900
2004-09-17	13.77	13.82	13.77	13.82	1900
2004-09-20	13.75	13.86	13.75	13.86	9600
2004-09-21	13.91	13.95	13.86	13.90	14700
2004-09-22	13.98	13.99	13.93	13.97	25700
2004-09-23	13.95	13.95	13.90	13.90	1200
2004-09-24	13.96	13.96	13.96	13.96	100
2004-09-27	13.95	14.03	13.94	14.02	33800
2004-09-28	14.00	14.05	14.00	14.04	800
2004-09-30	14.02	14.04	14.00	14.04	3400
2004-10-01	14.09	14.20	14.09	14.20	5400
2004-10-04	14.25	14.36	14.25	14.35	29900
2004-10-05	14.50	14.50	14.42	14.50	1600
2004-10-06	14.55	14.86	14.51	14.67	6900
2004-10-07	14.85	14.87	14.62	14.62	7300
2004-10-08	14.70	14.83	14.62	14.71	5300
2004-10-11	14.70	14.81	14.70	14.81	3900
2004-10-12	14.81	14.93	14.72	14.84	8000
2004-10-13	14.94	14.94	14.79	14.80	5500
2004-10-14	14.70	14.73	14.70	14.73	200
2004-10-15	14.65	14.79	14.65	14.70	6900
2004-10-18	14.65	14.86	14.50	14.69	20200
2004-10-19	14.72	14.78	14.60	14.68	16100
2004-10-20	14.71	14.74	14.57	14.57	21100
2004-10-21	14.58	14.58	14.45	14.45	19800
2004-10-22	14.50	14.50	14.46	14.46	2300
2004-10-25	14.59	14.59	14.49	14.50	14300
2004-10-26	14.50	14.50	13.98	14.05	15200
2004-10-27	14.15	14.35	13.94	14.06	16900
2004-10-28	14.10	14.37	14.10	14.35	5100
2004-10-29	14.20	14.58	14.00	14.40	40700
2004-11-01	14.00	14.14	14.00	14.14	5700
2004-11-02	14.13	14.21	14.13	14.21	1500
2004-11-03	14.28	14.35	14.19	14.19	76200
2004-11-04	14.24	14.34	14.19	14.34	45900
2004-11-08	14.39	14.55	14.39	14.39	2100
2004-11-09	14.39	14.41	14.32	14.32	1200
2004-11-10	14.40	14.98	14.40	14.90	31600
2004-11-11	14.81	14.81	14.63	14.63	12900
2004-11-12	14.55	14.55	14.40	14.43	700
2004-11-15	14.35	14.35	14.31	14.31	500
2004-11-16	14.40	14.51	14.30	14.40	12900
2004-11-17	14.40	14.40	14.40	14.40	100
2004-11-18	14.29	14.30	14.24	14.29	2700
2004-11-19	14.29	14.29	14.29	14.29	600
2004-11-22	14.20	14.28	14.16	14.28	1100
2004-11-23	14.28	14.36	14.28	14.36	60500
2004-11-24	14.41	14.41	14.36	14.36	200
2004-11-29	14.50	14.69	14.50	14.69	5000
2004-11-30	14.69	15.25	14.69	15.20	80100
2004-12-01	15.25	15.70	15.20	15.70	63300
2004-12-02	15.79	15.79	15.69	15.69	3700
2004-12-03	15.73	15.73	15.73	15.73	23400
2004-12-06	15.70	15.70	15.60	15.69	6600
2004-12-07	15.70	15.70	15.53	15.59	4100
2004-12-08	15.45	15.60	15.45	15.51	7000
2004-12-09	15.51	15.55	15.50	15.51	47500
2004-12-10	15.50	15.57	15.50	15.56	38000
2004-12-13	15.52	15.61	15.50	15.50	15400
2004-12-14	15.50	15.59	15.48	15.59	18800
2004-12-15	15.59	15.59	15.50	15.51	38000
2004-12-16	15.47	15.84	15.47	15.80	5600
2004-12-17	15.75	15.75	15.45	15.52	25900
2004-12-20	15.62	15.69	15.60	15.60	7900
2004-12-21	15.60	15.62	15.60	15.60	7400
2004-12-22	15.55	15.72	15.55	15.71	34000
2004-12-23	15.75	15.92	15.65	15.87	7800
2004-12-27	15.82	15.87	15.77	15.81	1300
2004-12-28	15.80	15.80	15.76	15.76	5600
2004-12-29	15.76	15.76	15.70	15.72	4600
2004-12-30	15.73	15.81	15.72	15.80	9600
2004-12-31	15.81	16.18	15.66	15.81	11900
2005-01-03	15.82	15.87	15.63	15.77	43400
2005-01-04	15.80	15.82	15.70	15.70	2200
2005-01-05	15.79	15.79	15.70	15.70	1400
2005-01-06	15.60	15.71	15.60	15.70	4900
2005-01-07	15.77	15.82	15.63	15.82	4100
2005-01-10	15.80	15.80	15.69	15.70	1800
2005-01-11	15.69	15.81	15.68	15.77	4900
2005-01-12	15.78	16.01	15.60	15.99	59300
2005-01-13	16.00	16.01	15.97	16.01	6100
2005-01-14	16.01	16.07	15.90	15.90	2100
2005-01-18	15.85	15.85	15.80	15.81	3200
2005-01-19	15.79	15.90	15.75	15.90	20600
2005-01-20	15.90	15.90	15.80	15.85	1300
2005-01-21	15.87	15.90	15.87	15.90	4600
2005-01-24	15.90	16.07	15.90	16.05	6000
2005-01-25	16.13	16.13	16.07	16.07	300
2005-01-26	16.08	16.11	16.08	16.11	2700
2005-01-27	16.11	17.30	16.11	17.05	86700
2005-01-28	17.15	17.80	17.15	17.58	31900
2005-01-31	17.70	17.70	17.69	17.70	4200
2005-02-01	17.80	18.15	17.65	18.07	29200
2005-02-02	18.07	18.07	18.00	18.00	13400
2005-02-03	18.00	18.00	17.64	17.64	6800
2005-02-04	17.74	17.74	17.40	17.40	11100
2005-02-07	17.35	17.75	17.27	17.75	39800
2005-02-08	17.70	17.75	17.50	17.60	32700
2005-02-09	17.60	17.99	17.60	17.94	11100
2005-02-10	18.00	18.10	17.57	17.71	13700
2005-02-11	17.76	18.00	17.73	17.77	9500
2005-02-14	17.77	17.83	17.74	17.76	3900
2005-02-15	18.00	18.08	17.90	17.90	13100
2005-02-16	17.98	18.04	17.91	18.00	18200
2005-02-17	17.90	18.38	17.80	17.99	28600
2005-02-18	18.05	18.14	17.85	17.91	21000
2005-02-22	18.00	18.10	17.80	17.80	17700
2005-02-23	17.87	18.05	17.78	17.91	69600
2005-02-24	17.95	18.50	17.95	18.39	118200
2005-02-25	18.40	18.65	18.38	18.65	20300
2005-02-28	19.00	19.00	18.79	18.91	53700
2005-03-01	18.96	19.33	18.96	19.29	26700
2005-03-02	19.30	19.30	18.80	18.83	11500
2005-03-03	18.90	18.90	18.68	18.73	24500
2005-03-04	18.73	18.78	18.63	18.76	21400
2005-03-07	18.80	18.95	18.80	18.90	28400
2005-03-08	18.95	18.95	18.55	18.65	4400
2005-03-09	18.65	18.66	18.35	18.47	10700
2005-03-10	18.50	18.54	17.98	18.08	6800
2005-03-11	18.00	18.00	17.32	17.42	26300
2005-03-14	17.27	17.39	17.25	17.28	20000
2005-03-15	17.25	17.35	17.18	17.35	15300
2005-03-16	17.30	17.33	17.22	17.28	6700
2005-03-17	17.18	17.33	17.09	17.30	15500
2005-03-18	17.25	17.32	17.25	17.29	3600
2005-03-22	17.33	17.92	17.33	17.75	56700
2005-03-23	17.65	18.00	17.35	17.45	19800
2005-03-24	17.45	17.60	17.45	17.51	4200
2005-03-28	17.50	17.56	17.40	17.52	7100
2005-03-29	17.49	17.49	17.11	17.33	70700
2005-03-30	17.38	17.38	17.18	17.29	15400
2005-03-31	17.25	17.26	17.15	17.22	3700
2005-04-01	17.28	17.60	17.28	17.55	6200
2005-04-04	17.60	17.60	17.52	17.52	900
2005-04-05	17.53	17.65	17.53	17.65	2400
2005-04-06	17.55	17.93	17.55	17.90	35800
2005-04-07	17.95	17.95	17.71	17.84	40500
2005-04-08	17.84	17.85	17.75	17.85	10900
2005-04-11	17.90	17.95	17.86	17.95	18200
2005-04-12	17.90	18.25	17.80	18.17	74100
2005-04-13	18.13	18.61	18.13	18.42	50700
2005-04-14	18.29	18.29	18.18	18.25	4100
2005-04-15	17.50	17.50	17.30	17.30	2400
2005-04-18	17.30	17.42	17.30	17.35	6000
2005-04-19	17.40	17.41	17.15	17.40	7200
2005-04-20	17.40	17.54	17.33	17.46	28800
2005-04-21	17.52	17.70	17.52	17.70	24100
2005-04-22	17.75	17.77	17.61	17.61	3600
2005-04-25	17.65	17.65	17.48	17.48	7000
2005-04-26	17.58	17.68	17.57	17.60	16200
2005-04-27	17.62	17.69	17.53	17.65	3000
2005-04-28	17.67	17.69	17.49	17.50	2100
2005-04-29	17.60	17.60	17.35	17.35	5600
2005-05-02	17.26	17.55	17.16	17.40	23500
2005-05-03	17.40	17.54	17.39	17.46	77700
2005-05-04	17.48	17.91	17.40	17.80	38600
2005-05-05	17.70	17.83	17.65	17.75	107700
2005-05-06	17.85	18.10	17.75	18.00	18800
2005-05-09	18.10	19.24	18.10	19.07	50400
2005-05-10	19.09	19.25	18.80	19.22	112900
2005-05-11	19.25	19.99	19.25	19.89	130900
2005-05-12	19.89	19.90	19.67	19.80	179900
2005-05-13	19.80	19.92	19.75	19.89	76000
2005-05-16	19.98	20.00	19.50	19.71	38300
2005-05-17	19.61	19.71	19.29	19.41	11200
2005-05-18	19.45	19.55	18.76	18.91	18600
2005-05-19	18.85	19.02	18.42	18.65	104000
2005-05-20	18.60	19.23	18.50	19.14	47900
2005-05-23	19.30	19.45	18.90	19.08	14400
2005-05-24	19.08	19.10	18.50	18.60	170300
2005-05-25	18.59	18.61	18.23	18.50	31300
2005-05-26	18.60	18.60	18.35	18.39	8900
2005-05-27	18.45	18.70	18.44	18.59	15600
2005-05-31	18.55	18.95	18.35	18.60	52100
2005-06-01	18.63	19.01	18.63	18.88	22700
2005-06-02	18.93	19.25	18.80	19.10	32500
2005-06-03	19.11	19.50	19.11	19.50	20600
2005-06-06	19.50	19.75	19.25	19.32	42700
2005-06-07	19.27	19.27	19.05	19.16	16900
2005-06-08	19.10	19.30	18.93	19.05	63700
2005-06-09	18.95	19.20	18.90	19.19	9000
2005-06-10	19.25	19.46	19.17	19.36	21700
2005-06-13	19.50	19.60	18.95	19.25	47500
2005-06-14	19.10	19.49	19.10	19.15	17200
2005-06-15	19.17	19.40	19.15	19.24	8100
2005-06-16	19.30	19.34	19.18	19.19	7100
2005-06-17	19.28	19.53	19.20	19.40	4700
2005-06-20	19.30	19.57	19.10	19.49	19000
2005-06-21	19.50	19.55	19.42	19.46	34200
2005-06-22	19.49	19.78	19.49	19.57	39700
2005-06-23	19.70	19.75	19.55	19.61	15800
2005-06-24	19.70	19.70	19.42	19.42	7300
2005-06-27	19.32	19.45	19.32	19.45	21200
2005-06-28	19.55	19.56	19.53	19.53	6200
2005-06-29	19.63	19.66	19.54	19.61	13400
2005-06-30	19.61	19.93	19.55	19.89	50600
2005-07-01	19.90	19.93	19.72	19.79	10700
2005-07-05	19.80	19.93	19.75	19.85	44100
2005-07-06	19.92	19.93	19.78	19.89	21700
2005-07-07	19.90	19.90	19.84	19.85	20200
2005-07-08	19.85	19.90	19.80	19.85	17300
2005-07-11	19.95	21.65	19.95	20.25	113300
2005-07-12	20.40	20.47	19.95	20.08	89500
2005-07-13	20.08	20.09	19.88	20.05	22900
2005-07-14	20.09	20.09	19.82	19.95	96600
2005-07-15	19.93	20.05	19.80	19.96	83000
2005-07-18	19.82	20.09	19.82	20.05	85500
2005-07-19	20.09	20.15	19.97	20.02	66000
2005-07-20	20.27	20.30	20.15	20.25	62800
2005-07-21	20.28	20.30	20.13	20.24	43500
2005-07-22	20.20	20.35	20.17	20.30	26700
2005-07-25	20.31	20.55	20.31	20.38	32000
2005-07-26	20.45	20.60	20.40	20.50	29200
2005-07-27	20.56	20.75	20.48	20.75	14700
2005-07-28	20.78	21.10	20.76	20.99	28800
2005-07-29	21.01	21.50	21.01	21.37	9900
2005-08-01	21.40	21.70	21.34	21.65	34400
2005-08-02	21.70	21.80	21.30	21.41	37600
2005-08-03	21.50	21.63	21.40	21.46	12900
2005-08-04	21.45	21.52	21.27	21.41	17900
2005-08-05	21.38	21.70	21.35	21.40	23800
2005-08-08	21.40	21.70	21.39	21.66	14400
2005-08-09	21.62	21.80	21.62	21.69	43200
2005-08-10	21.70	21.70	20.90	20.90	20400
2005-08-11	21.00	21.50	20.99	21.45	20800
2005-08-12	21.55	21.84	21.31	21.62	24700
2005-08-15	21.57	21.66	21.26	21.55	26800
2005-08-16	21.63	21.80	21.50	21.66	21900
2005-08-17	21.66	21.70	21.50	21.53	8600
2005-08-18	21.43	21.64	21.40	21.40	80300
2005-08-19	21.35	21.51	20.60	20.95	57900
2005-08-22	21.10	21.50	21.00	21.22	47000
2005-08-23	21.40	21.69	21.14	21.54	31300
2005-08-24	21.65	21.89	21.62	21.75	25800
2005-08-25	21.82	22.27	21.82	21.90	19800
2005-08-26	21.98	22.04	21.82	21.94	13500
2005-08-29	21.90	22.29	21.90	22.07	30400
2005-08-30	22.12	22.12	21.79	21.81	23400
2005-08-31	21.89	22.25	21.70	22.20	44800
2005-09-01	22.25	22.30	22.10	22.24	66900
2005-09-02	22.33	22.50	22.20	22.35	58200
2005-09-06	22.45	23.71	22.45	23.60	102700
2005-09-07	23.80	23.85	23.61	23.74	104200
2005-09-08	23.89	23.95	23.57	23.80	49000
2005-09-09	23.85	23.95	23.53	23.83	76000
2005-09-12	23.73	24.00	23.71	23.88	49800
2005-09-13	23.87	24.10	23.87	24.02	32500
2005-09-14	23.95	24.20	23.95	24.15	35400
2005-09-15	24.20	24.26	23.85	24.16	30900
2005-09-16	24.30	24.31	23.97	24.15	36400
2005-09-19	24.30	24.50	24.29	24.50	64400
2005-09-20	24.62	25.74	24.62	25.66	132800
2005-09-21	25.91	26.60	25.75	26.19	127000
2005-09-22	26.44	26.76	25.55	26.00	95800
2005-09-23	26.15	26.15	25.80	26.02	69700
2005-09-26	26.60	27.35	26.44	27.29	165800
2005-09-27	28.15	28.20	27.52	27.95	115100
2005-09-28	28.20	28.30	27.66	27.88	101400
2005-09-29	27.95	28.08	27.79	27.89	34100
2005-09-30	28.14	28.77	28.14	28.57	196200
2005-10-03	28.70	29.85	28.70	29.71	113100
2005-10-04	29.85	30.07	29.80	30.01	116000
2005-10-05	30.05	30.40	29.88	29.88	130200
2005-10-06	29.87	30.18	26.79	27.21	376200
2005-10-07	27.46	28.15	26.90	27.80	238200
2005-10-10	28.30	28.63	27.09	27.25	189100
2005-10-11	27.25	27.80	27.02	27.39	867100
2005-10-12	27.56	27.73	26.53	26.78	58700
2005-10-13	26.73	26.74	25.51	26.22	116000
2005-10-14	26.27	26.49	25.35	25.77	149800
2005-10-17	26.02	26.77	25.75	26.08	705800
2005-10-18	26.18	26.69	26.05	26.67	145800
2005-10-19	26.67	26.70	25.95	26.68	84100
2005-10-20	26.72	27.02	25.90	26.00	168100
2005-10-21	26.15	26.45	26.15	26.40	36300
2005-10-24	26.60	26.69	26.27	26.51	131500
2005-10-25	26.45	26.63	26.27	26.39	64400
2005-10-26	27.00	27.41	26.70	26.88	292700
2005-10-27	26.95	26.98	26.30	26.41	646200
2005-10-28	26.41	26.78	26.38	26.40	181800
2005-10-31	26.44	26.55	26.25	26.30	160800
2005-11-01	26.40	28.00	26.34	27.75	295100
2005-11-02	27.85	28.15	27.55	28.06	271100
2005-11-03	28.56	28.95	28.10	28.35	405400
2005-11-04	28.55	29.32	28.35	28.80	260800
2005-11-07	28.85	29.45	28.60	28.75	169200
2005-11-08	28.75	28.93	28.50	28.65	114600
2005-11-09	28.61	28.82	28.10	28.25	437700
2005-11-10	28.34	28.40	26.20	27.75	131300
2005-11-11	27.90	28.34	27.00	27.50	503900
2005-11-14	27.45	27.65	27.02	27.30	62300
2005-11-15	27.00	27.08	26.13	26.90	376200
2005-11-16	26.90	26.98	26.80	26.96	139200
2005-11-17	27.00	27.52	26.90	27.26	142300
2005-11-18	27.30	27.49	26.96	27.10	289900
2005-11-21	26.90	27.28	26.90	27.26	353900
2005-11-22	27.26	27.30	27.00	27.19	68000
2005-11-23	27.10	27.25	27.02	27.25	467300
2005-11-25	27.35	27.70	27.30	27.43	254400
2005-11-28	27.68	28.06	27.20	27.27	257900
2005-11-29	27.31	27.44	26.85	26.98	514300
2005-11-30	26.88	26.93	26.45	26.55	431800
2005-12-01	26.70	27.56	26.67	27.53	144100
2005-12-02	27.54	28.05	27.53	28.01	108200
2005-12-05	28.01	28.20	27.70	28.04	145900
2005-12-06	28.08	28.49	27.90	28.40	90400
2005-12-07	28.44	28.61	28.26	28.53	65100
2005-12-08	28.57	28.69	28.27	28.52	61200
2005-12-09	28.47	29.09	28.45	28.55	101200
2005-12-12	28.67	28.89	28.04	28.10	138000
2005-12-13	26.50	27.15	26.40	26.74	1675200
2005-12-14	26.70	27.30	26.70	27.01	149500
2005-12-15	27.00	27.00	26.65	26.72	543200
2005-12-16	26.74	27.10	26.09	26.11	680200
2005-12-19	26.03	26.04	24.44	24.81	420100
2005-12-20	24.81	25.15	24.26	24.40	266500
2005-12-21	24.30	24.30	23.58	24.07	514300
2005-12-22	23.90	23.95	23.44	23.50	432700
2005-12-23	23.62	23.86	23.42	23.48	113000
2005-12-27	23.50	23.55	22.60	22.84	203400
2005-12-28	22.80	23.49	22.80	23.40	89600
2005-12-29	23.51	23.65	23.25	23.54	84600
2005-12-30	23.50	23.54	22.76	22.79	75600
2006-01-03	22.63	24.57	22.63	24.25	274600
2006-01-04	24.50	24.62	24.14	24.35	178000
2006-01-05	24.36	24.47	24.19	24.33	101100
2006-01-06	24.43	24.48	24.20	24.24	82300
2006-01-09	24.10	25.04	24.05	24.97	210300
2006-01-10	24.92	24.93	24.45	24.62	216700
2006-01-11	24.63	24.75	24.19	24.47	230500
2006-01-12	24.41	24.64	24.23	24.30	178900
2006-01-13	24.35	24.40	23.86	23.89	73800
2006-01-17	23.89	24.60	23.89	24.50	273300
2006-01-18	24.40	24.90	24.30	24.90	83500
2006-01-19	25.01	26.70	25.01	26.10	475400
2006-01-20	26.25	26.25	25.54	25.60	173500
2006-01-23	25.60	26.00	25.60	25.92	123300
2006-01-24	26.10	27.25	26.10	27.10	209200
2006-01-25	27.10	27.41	27.05	27.35	185700
2006-01-26	27.60	28.81	27.60	28.80	293800
2006-01-27	30.00	30.00	29.23	29.26	273900
2006-01-30	29.38	29.77	29.27	29.62	152700
2006-01-31	29.81	29.88	29.40	29.80	127300
2006-02-01	29.65	30.21	29.48	29.76	164400
2006-02-02	29.53	29.85	29.13	29.20	76200
2006-02-03	29.15	29.20	28.09	28.50	175800
2006-02-06	28.50	29.69	28.29	29.45	138000
2006-02-07	29.50	29.50	28.48	28.63	34900
2006-02-08	28.73	28.79	28.11	28.45	53400
2006-02-09	28.39	29.17	28.14	29.01	190800
2006-02-10	29.10	29.10	28.60	28.80	129100
2006-02-13	28.79	28.90	28.28	28.80	113200
2006-02-14	28.80	29.75	28.80	29.65	311400
2006-02-15	29.70	29.96	29.60	29.79	70300
2006-02-16	29.79	29.99	29.41	29.55	407400
2006-02-17	29.60	29.69	29.20	29.31	50000
2006-02-21	29.63	29.90	29.51	29.75	114900
2006-02-22	29.90	30.00	29.42	29.65	70600
2006-02-23	29.80	29.91	29.67	29.70	53500
2006-02-24	29.90	29.90	29.50	29.75	29500
2006-02-27	29.85	30.84	29.85	30.20	250500
2006-02-28	30.00	30.01	29.40	29.93	118400
2006-03-01	30.00	30.20	29.88	29.97	115900
2006-03-02	30.00	30.00	29.31	29.38	70000
2006-03-03	29.33	29.40	28.61	28.70	155700
2006-03-06	28.55	29.05	28.45	28.45	181100
2006-03-07	28.50	28.50	27.03	27.06	168800
2006-03-08	26.75	27.10	26.58	26.81	283700
2006-03-09	26.77	27.75	26.77	27.48	235100
2006-03-10	27.49	27.69	27.37	27.50	148700
2006-03-13	27.45	27.45	26.12	26.57	388300
2006-03-14	26.55	26.94	26.50	26.65	51200
2006-03-15	26.72	26.90	26.39	26.50	208400
2006-03-16	26.65	27.04	26.41	26.59	189300
2006-03-17	26.55	26.56	26.09	26.38	404200
2006-03-20	26.38	26.38	25.89	26.04	452700
2006-03-21	26.04	26.72	25.70	25.70	88800
2006-03-22	25.90	26.00	25.35	25.90	148100
2006-03-23	25.89	26.60	25.71	25.76	195400
2006-03-24	25.77	26.05	25.77	25.85	46000
2006-03-27	25.95	26.20	25.80	26.05	98000
2006-03-28	26.10	26.15	25.96	26.03	121600
2006-03-29	26.10	26.60	26.07	26.52	59100
2006-03-30	26.57	26.76	26.46	26.50	198200
2006-03-31	26.60	26.60	26.31	26.48	111100
2006-04-03	26.48	26.65	26.40	26.51	213900
2006-04-04	26.61	27.57	26.61	27.15	138800
2006-04-05	27.14	27.22	26.94	26.99	291200
2006-04-06	27.01	27.75	27.01	27.49	314400
2006-04-07	27.61	27.80	27.00	27.51	251900
2006-04-10	26.86	29.33	26.75	27.61	414000
2006-04-11	27.61	27.61	26.11	26.44	644600
2006-04-12	26.61	27.50	26.55	27.26	859700
2006-04-13	27.35	28.77	27.35	28.31	202900
2006-04-17	28.41	28.47	28.10	28.35	72800
2006-04-18	28.50	28.79	28.10	28.76	105600
2006-04-19	28.75	28.99	28.41	28.49	77900
2006-04-20	28.39	28.48	27.80	27.99	270100
2006-04-21	27.97	28.09	27.74	27.94	43500
2006-04-24	27.94	27.95	27.31	27.71	62600
2006-04-25	27.71	27.79	26.93	27.46	132400
2006-04-26	27.68	27.95	27.41	27.60	101600
2006-04-27	27.45	27.45	26.91	26.98	125000
2006-04-28	26.99	27.12	26.85	27.10	293900
2006-05-01	27.25	27.73	27.10	27.45	53200
2006-05-02	27.40	27.81	27.30	27.69	82200
2006-05-03	27.45	27.56	26.97	27.12	82000
2006-05-04	27.20	27.68	26.90	27.60	81800
2006-05-05	27.70	27.87	27.64	27.64	43400
2006-05-08	27.55	28.70	27.55	28.40	165400
2006-05-09	28.45	30.00	28.25	29.63	201400
2006-05-10	29.70	29.96	29.05	29.45	66000
2006-05-11	29.47	29.47	28.51	28.55	70400
2006-05-12	28.70	29.76	28.63	28.70	104300
2006-05-15	28.55	28.65	27.87	27.92	83900
2006-05-16	27.92	28.41	27.88	28.01	48100
2006-05-17	27.90	28.22	27.70	27.70	70900
2006-05-18	27.68	27.69	27.28	27.34	50200
2006-05-19	27.23	27.27	26.74	27.05	174400
2006-05-22	27.09	27.16	26.47	26.70	140100
2006-05-23	26.80	27.70	26.70	26.80	181900
2006-05-24	26.30	26.70	26.18	26.45	91600
2006-05-25	26.45	27.14	26.45	26.98	45500
2006-05-26	26.90	27.34	26.77	26.85	65400
2006-05-30	26.60	27.04	25.83	25.85	124000
2006-05-31	25.85	26.65	25.57	26.20	1210300
2006-06-01	26.30	27.54	26.20	27.50	109000
2006-06-02	27.60	30.12	27.60	29.59	600800
2006-06-05	29.59	30.28	28.90	29.16	182500
2006-06-06	29.16	29.16	27.91	28.17	131600
2006-06-07	28.27	29.15	28.27	28.54	205100
2006-06-08	28.54	28.54	27.00	27.49	171200
2006-06-09	27.49	28.10	27.45	27.50	61700
2006-06-12	27.37	27.65	27.04	27.25	116400
2006-06-13	27.05	27.06	25.72	26.15	139000
2006-06-14	26.05	26.40	25.83	26.10	173300
2006-06-15	25.85	27.59	25.72	27.21	242600
2006-06-16	27.21	27.51	26.90	27.28	188100
2006-06-19	27.72	28.09	27.35	27.60	127400
2006-06-20	28.10	28.10	27.50	27.70	99000
2006-06-21	27.70	28.20	27.70	28.05	40000
2006-06-22	28.04	28.65	27.98	28.10	125500
2006-06-23	28.03	28.20	27.61	27.72	128700
2006-06-26	27.77	28.50	27.77	28.46	52700
2006-06-27	28.43	28.83	27.82	28.15	73100
2006-06-28	28.30	28.71	28.30	28.57	98700
2006-06-29	28.57	29.60	28.57	29.60	56400
2006-06-30	29.60	29.97	29.55	29.96	378300
2006-07-03	30.00	30.80	29.94	30.80	366600
2006-07-05	30.80	30.87	29.53	29.81	84800
2006-07-06	29.85	30.25	29.69	29.81	92800
2006-07-07	29.70	30.23	29.32	29.36	72500
2006-07-10	29.40	29.82	29.15	29.82	76600
2006-07-11	29.77	29.95	29.61	29.85	39900
2006-07-12	29.81	29.95	29.72	29.78	70100
2006-07-13	29.65	29.65	28.80	28.85	93500
2006-07-14	29.45	29.98	29.35	29.84	100000
2006-07-17	30.04	30.10	29.75	29.76	103800
2006-07-18	29.79	29.98	29.05	29.09	34500
2006-07-19	29.17	30.00	29.17	29.99	52300
2006-07-20	30.00	30.00	29.05	29.20	136000
2006-07-21	29.10	29.58	28.97	29.00	51300
2006-07-24	29.00	29.75	28.94	29.74	64900
2006-07-25	29.80	31.14	29.80	30.87	177300
2006-07-26	31.10	31.10	30.72	30.81	101200
2006-07-27	30.86	31.20	30.78	30.95	105000
2006-07-28	31.10	31.36	30.68	30.98	52100
2006-07-31	31.00	31.02	30.60	30.79	89100
2006-08-01	30.89	30.95	30.30	30.43	101400
2006-08-02	30.50	31.45	30.49	30.80	342200
2006-08-03	30.90	31.20	30.59	30.59	221400
2006-08-04	30.84	31.30	30.67	30.98	215900
2006-08-07	30.88	31.66	30.88	31.23	119700
2006-08-08	31.30	31.33	31.15	31.26	113700
2006-08-09	31.33	31.68	31.25	31.31	121400
2006-08-10	31.21	32.15	31.21	31.84	253700
2006-08-11	32.50	33.24	32.30	33.10	656400
2006-08-14	33.25	33.45	33.15	33.23	211100
2006-08-15	33.58	34.14	33.39	33.75	224600
2006-08-16	33.70	34.48	33.70	34.48	310400
2006-08-17	34.45	35.05	34.36	34.73	265000
2006-08-18	34.73	35.15	34.70	34.75	103200
2006-08-21	35.25	35.25	34.83	34.87	135700
2006-08-22	34.93	35.20	34.48	34.60	306000
2006-08-23	34.51	35.01	34.40	34.55	142400
2006-08-24	34.56	34.99	33.93	34.37	261400
2006-08-25	34.30	35.03	34.30	34.92	175400
2006-08-28	35.12	36.00	35.10	35.32	168600
2006-08-29	35.25	36.50	35.25	36.07	168700
2006-08-30	36.05	36.95	36.05	36.86	194900
2006-08-31	36.86	37.20	36.77	37.20	186500
2006-09-01	37.70	38.49	37.60	37.90	758100
2006-09-05	38.13	38.60	37.95	38.47	259400
2006-09-06	38.40	38.40	37.80	38.00	184300
2006-09-07	37.90	38.13	37.70	38.04	237200
2006-09-08	38.04	38.85	38.04	38.20	160500
2006-09-11	38.05	38.10	36.78	36.96	338500
2006-09-12	36.86	37.49	36.86	37.03	198200
2006-09-13	37.11	37.16	35.78	36.75	268100
2006-09-14	36.76	37.25	36.73	36.77	113700
2006-09-15	37.00	39.38	37.00	38.80	466700
2006-09-18	39.00	41.33	38.86	41.16	466300
2006-09-19	41.17	41.17	40.42	40.74	282900
2006-09-20	41.10	42.49	41.10	42.23	303100
2006-09-21	42.63	42.88	40.75	40.86	264400
2006-09-22	40.80	40.80	39.70	39.94	211600
2006-09-25	39.95	40.50	39.53	40.23	191000
2006-09-26	40.30	41.45	40.00	41.39	163400
2006-09-27	41.29	42.05	41.13	41.59	228100
2006-09-28	41.70	42.27	41.41	41.41	128400
2006-09-29	41.10	41.98	41.05	41.98	83800
2006-10-02	42.00	42.23	41.26	41.72	131500
2006-10-03	41.65	42.01	40.96	41.61	107500
2006-10-04	41.52	41.99	41.30	41.88	139400
2006-10-05	41.78	42.85	41.78	42.76	116200
2006-10-06	42.85	43.00	42.04	42.19	171100
2006-10-09	42.10	43.00	42.07	42.68	115000
2006-10-10	42.78	43.10	42.77	42.94	77800
2006-10-11	42.96	42.98	42.73	42.85	97400
2006-10-12	42.93	43.32	42.82	43.06	94900
2006-10-13	43.36	44.00	43.18	43.73	46600
2006-10-16	43.90	44.30	43.76	44.04	64400
2006-10-17	43.90	43.90	41.78	43.50	201300
2006-10-18	43.50	44.75	43.42	43.91	61400
2006-10-19	43.75	44.29	43.65	43.74	58500
2006-10-20	43.75	43.79	43.02	43.50	71200
2006-10-23	43.50	43.50	42.67	42.78	174900
2006-10-24	42.38	42.56	41.00	42.49	136800
2006-10-25	42.39	43.27	42.39	43.20	58200
2006-10-26	43.35	43.38	42.72	42.88	66400
2006-10-27	42.68	42.72	41.86	42.05	129800
2006-10-30	41.80	42.35	41.71	42.19	134200
2006-10-31	42.20	42.33	42.04	42.20	125200
2006-11-01	42.25	43.76	42.25	43.60	156400
2006-11-02	43.50	44.95	43.46	44.65	207500
2006-11-03	44.55	45.05	44.35	44.53	139500
2006-11-06	44.78	46.35	44.78	46.21	141300
2006-11-07	46.21	47.14	46.20	46.27	142600
2006-11-08	46.27	46.72	45.96	46.58	94800
2006-11-09	46.47	46.52	45.89	46.20	71000
2006-11-10	46.10	46.63	46.00	46.10	47200
2006-11-13	46.14	46.34	45.50	45.88	46400
2006-11-14	46.03	46.71	46.03	46.40	102600
2006-11-15	46.40	46.40	45.20	45.42	130900
2006-11-16	44.92	44.95	44.31	44.48	158700
2006-11-17	44.10	44.25	41.14	42.25	527600
2006-11-20	42.25	43.13	41.75	42.78	158600
2006-11-21	42.53	42.75	42.31	42.48	57700
2006-11-22	41.88	42.05	39.25	40.89	623800
2006-11-24	40.89	41.11	39.35	41.11	251000
2006-11-27	40.85	41.00	39.50	40.29	145700
2006-11-28	40.04	40.04	39.30	39.83	96200
2006-11-29	40.05	40.68	39.10	39.40	266800
2006-11-30	39.15	40.02	39.15	39.95	375400
2006-12-01	39.96	40.56	39.40	40.45	179800
2006-12-04	40.40	40.49	39.85	40.20	136000
2006-12-05	40.20	40.94	40.18	40.32	89700
2006-12-06	40.48	41.09	39.95	40.04	140300
2006-12-07	40.24	40.65	39.80	40.56	85700
2006-12-08	40.66	40.82	40.05	40.25	160900
2006-12-11	40.15	41.22	40.12	40.78	86100
2006-12-12	40.53	41.41	40.31	41.33	254600
2006-12-13	41.25	42.52	41.13	41.13	192600
2006-12-14	41.03	41.51	40.90	41.45	171500
2006-12-15	41.70	43.39	41.70	43.08	277600
2006-12-18	43.19	43.25	42.50	42.59	129200
2006-12-19	42.50	42.61	41.57	41.79	169100
2006-12-20	41.69	41.79	40.65	40.72	240400
2006-12-21	40.64	41.00	39.93	40.67	181700
2006-12-22	40.55	40.64	40.10	40.40	84400
2006-12-26	40.40	41.00	37.07	40.57	95200
2006-12-27	40.67	41.46	40.67	41.17	163000
2006-12-28	41.12	41.21	40.76	40.85	123000
2006-12-29	40.95	41.17	40.75	40.94	39000
2007-01-03	41.09	42.16	41.09	41.73	137900
2007-01-04	41.88	41.88	40.78	40.97	72600
2007-01-05	40.90	40.90	40.13	40.60	91000
2007-01-08	40.70	40.90	40.41	40.49	46700
2007-01-09	40.60	40.60	39.75	39.97	100700
2007-01-10	39.91	39.91	39.25	39.79	65500
2007-01-11	39.64	40.63	39.64	40.22	128800
2007-01-12	40.35	40.60	40.16	40.50	130700
2007-01-16	40.50	41.87	40.48	41.65	250700
2007-01-17	41.73	42.83	41.65	42.74	224400
2007-01-18	42.75	42.89	41.95	42.38	305600
2007-01-19	42.38	42.38	41.30	41.80	163400
2007-01-22	42.05	42.45	41.15	41.65	577300
2007-01-23	41.65	42.43	41.56	42.14	258400
2007-01-24	42.13	42.47	42.00	42.43	340000
2007-01-25	42.43	42.58	41.58	41.60	139100
2007-01-26	41.60	42.21	40.83	41.10	142500
2007-01-29	41.05	41.44	40.67	40.70	88800
2007-01-30	40.80	41.30	40.80	40.95	93800
2007-01-31	41.00	42.30	40.90	42.22	266900
2007-02-01	42.32	43.77	42.20	43.77	267400
2007-02-02	43.95	44.67	43.60	44.67	244100
2007-02-05	44.74	44.88	43.33	43.54	288800
2007-02-06	43.29	44.32	43.29	44.29	95200
2007-02-07	46.20	47.19	45.94	46.45	387400
2007-02-08	46.50	46.50	44.06	46.02	247100
2007-02-09	47.75	50.79	47.75	50.13	608500
2007-02-12	50.13	50.13	48.99	49.20	224000
2007-02-13	51.00	53.43	50.80	51.65	396664
2007-02-14	51.65	52.14	51.09	51.14	202793
2007-02-15	50.90	52.07	50.90	51.15	217600
2007-02-16	50.90	52.20	50.90	52.20	172400
2007-02-20	52.45	53.27	52.06	53.00	278900
2007-02-21	52.75	52.92	51.94	52.35	193700
2007-02-22	52.35	52.62	50.80	51.28	439900
2007-02-23	51.40	51.45	50.31	50.43	536300
2007-02-26	50.68	50.96	50.29	50.43	182200
2007-02-27	48.60	48.66	46.18	47.40	302200
2007-02-28	47.18	48.71	45.98	47.85	773800
2007-03-01	48.00	48.09	46.12	46.66	605089
2007-03-02	46.40	46.65	45.58	45.80	412800
2007-03-05	45.55	45.63	43.39	44.12	587900
2007-03-06	44.37	47.12	44.35	46.71	409500
2007-03-07	46.86	47.42	46.26	46.80	358100
2007-03-08	47.05	48.21	47.05	47.89	292100
2007-03-09	48.03	48.95	47.54	48.08	175000
2007-03-12	47.83	49.14	47.44	48.30	550500
2007-03-13	49.00	49.00	47.60	47.76	537400
2007-03-14	47.51	48.01	46.51	47.53	228500
2007-03-15	47.73	48.14	47.37	47.79	280800
2007-03-16	47.60	48.41	46.01	48.03	335600
2007-03-19	48.23	49.23	47.80	47.90	470100
2007-03-20	49.00	49.86	48.73	48.83	615800
2007-03-21	49.08	49.88	49.08	49.40	453600
2007-03-22	49.60	49.65	48.68	48.90	362082
2007-03-23	48.72	49.79	48.72	49.24	379100
2007-03-26	49.49	50.11	48.84	49.19	352500
2007-03-27	49.70	50.33	48.63	48.80	237700
2007-03-28	49.05	49.17	48.15	48.47	261900
2007-03-29	48.72	49.54	48.50	48.80	317900
2007-03-30	48.65	49.15	48.21	48.73	166100
2007-04-02	48.88	49.61	48.84	49.15	180000
2007-04-03	49.25	50.17	49.25	49.77	227600
2007-04-04	49.92	51.38	49.92	50.96	410900
2007-04-05	51.10	51.85	50.96	51.67	273800
2007-04-09	51.80	51.88	50.48	50.77	254600
2007-04-10	50.87	51.41	50.87	51.35	122500
2007-04-11	51.45	51.45	50.85	51.00	245000
2007-04-12	50.90	51.09	50.09	51.06	206300
2007-04-13	51.21	51.46	50.93	51.32	119400
2007-04-16	50.50	52.75	50.50	52.02	174200
2007-04-17	50.93	52.98	50.64	52.61	304700
2007-04-18	52.61	53.29	52.07	52.43	343900
2007-04-19	52.18	52.88	51.58	52.29	208600
2007-04-20	52.37	52.60	52.17	52.46	213300
2007-04-23	52.46	52.66	51.75	51.90	170000
2007-04-24	52.00	52.01	51.04	51.05	176500
2007-04-25	50.88	52.20	50.76	51.85	124800
2007-04-26	51.70	52.55	51.70	52.50	225000
2007-04-27	52.59	52.60	52.14	52.54	179800
2007-04-30	52.52	52.91	52.03	52.18	283600
2007-05-01	52.18	53.35	52.18	53.15	138036
2007-05-02	53.30	55.20	52.93	54.71	311000
2007-05-03	54.83	55.88	54.82	55.40	177500
2007-05-04	55.65	56.28	55.54	56.01	152100
2007-05-07	56.15	56.25	56.02	56.16	144300
2007-05-08	57.00	60.80	56.90	58.48	465200
2007-05-09	58.60	59.10	58.05	58.25	320400
2007-05-10	58.36	59.33	57.87	59.08	222000
2007-05-11	60.01	62.12	59.53	61.95	360400
2007-05-14	62.05	62.06	60.00	60.11	315500
2007-05-15	60.31	60.54	59.90	60.00	245200
2007-05-16	59.90	60.83	59.85	60.25	310400
2007-05-17	60.50	60.89	60.14	60.59	294700
2007-05-18	60.80	61.28	60.59	60.72	308100
2007-05-21	60.92	62.43	60.77	61.19	456700
2007-05-22	61.00	61.38	60.30	60.60	178100
2007-05-23	60.60	60.99	60.27	60.33	199100
2007-05-24	60.00	60.49	58.41	58.62	287430
2007-05-25	58.60	59.22	58.57	58.85	142900
2007-05-29	59.30	60.45	58.26	58.32	260500
2007-05-30	58.00	58.00	55.94	56.38	900800
2007-05-31	56.60	59.69	56.51	58.28	811100
2007-06-01	57.86	58.53	57.38	58.04	394800
2007-06-04	58.00	58.03	57.26	57.52	156800
2007-06-05	57.53	57.53	56.69	57.40	293200
2007-06-06	57.18	57.18	55.84	56.35	271600
2007-06-07	56.50	56.50	54.85	55.49	513100
2007-06-08	55.74	56.20	55.49	56.02	238900
2007-06-11	56.40	57.46	56.35	57.10	195300
2007-06-12	56.65	57.27	55.61	55.75	381600
2007-06-13	55.95	56.72	55.67	56.65	251700
2007-06-14	56.50	57.95	56.50	57.59	134800
2007-06-15	58.15	59.91	58.11	59.65	349900
2007-06-18	60.50	60.50	59.76	60.07	447000
2007-06-19	60.06	61.48	59.95	61.11	611300
2007-06-20	61.68	61.91	60.75	60.77	329700
2007-06-21	60.90	62.45	59.91	62.25	467400
2007-06-22	62.35	62.35	59.50	60.14	462100
2007-06-25	59.83	60.33	59.23	59.77	200900
2007-06-26	60.18	60.42	59.56	59.76	253100
2007-06-27	59.60	59.87	58.94	59.63	95800
2007-06-28	59.86	61.30	59.36	61.30	143200
2007-06-29	61.30	61.51	60.50	61.17	129700
2007-07-02	61.30	62.88	61.30	62.75	208100
2007-07-03	62.75	63.82	62.47	62.50	232600
2007-07-05	62.65	63.05	61.85	61.97	232400
2007-07-06	62.13	63.52	61.89	62.28	251900
2007-07-09	62.67	63.15	62.19	62.62	418500
2007-07-10	62.62	62.62	60.13	60.69	385100
2007-07-11	60.30	61.64	59.89	61.50	266400
2007-07-12	62.30	64.27	61.95	63.35	265600
2007-07-13	63.35	64.55	62.37	64.00	406900
2007-07-16	63.50	63.91	62.78	63.00	148800
2007-07-17	62.32	64.91	61.17	64.20	357000
2007-07-18	62.44	66.71	62.44	65.61	518800
2007-07-19	65.35	67.45	64.99	65.75	354400
2007-07-20	65.74	66.97	65.49	66.53	508000
2007-07-23	66.51	67.46	66.22	66.65	129000
2007-07-24	66.65	67.49	63.85	64.38	262000
2007-07-25	65.32	66.57	62.70	63.38	463200
2007-07-26	63.00	63.00	60.50	61.70	612800
2007-07-27	61.25	62.06	60.05	61.64	446400
2007-07-30	61.40	64.08	61.23	63.28	231100
2007-07-31	63.23	65.47	63.07	64.34	282700
2007-08-01	64.61	65.91	63.39	64.51	427400
2007-08-02	64.70	66.13	64.49	66.01	239500
2007-08-03	66.83	66.83	64.44	64.80	511600
2007-08-06	65.00	66.12	63.00	65.70	269900
2007-08-07	67.00	67.20	65.90	66.38	408800
2007-08-08	67.20	67.30	64.28	65.80	633500
2007-08-09	64.49	64.99	61.73	61.73	385400
2007-08-10	60.75	62.48	57.60	61.00	476900
2007-08-13	62.80	65.00	61.92	62.32	340200
2007-08-14	62.40	62.81	60.51	61.25	304900
2007-08-15	60.80	61.66	59.64	60.18	316500
2007-08-16	59.97	59.97	52.20	56.60	971200
2007-08-17	57.79	59.53	57.63	58.56	321300
2007-08-20	58.88	59.62	57.88	58.33	133400
2007-08-21	58.62	59.09	58.33	58.70	173700
2007-08-22	58.70	61.64	58.70	59.83	333000
2007-08-23	60.69	61.17	60.06	60.43	340500
2007-08-24	61.17	61.18	59.74	60.30	307400
2007-08-27	60.38	61.50	59.69	61.10	237700
2007-08-28	60.10	60.63	58.19	58.83	290900
2007-08-29	58.50	60.18	57.61	60.01	429100
2007-08-30	59.93	60.18	59.38	60.01	223900
2007-08-31	60.16	61.98	60.02	61.35	175400
2007-09-04	61.40	62.15	60.34	60.90	215600
2007-09-05	60.75	60.79	60.04	60.70	174600
2007-09-06	60.70	61.01	59.77	60.43	100400
2007-09-07	59.92	60.68	59.18	59.59	178000
2007-09-10	59.40	60.24	58.66	58.92	250600
2007-09-11	59.16	60.24	58.42	58.66	514400
2007-09-12	58.66	60.68	58.60	60.43	310700
2007-09-13	60.81	63.00	60.81	61.53	190500
2007-09-14	61.00	61.70	60.03	60.41	157400
2007-09-17	59.99	60.90	59.73	60.77	117100
2007-09-18	61.00	63.00	60.65	62.48	319400
2007-09-19	63.07	66.28	63.07	65.32	301800
2007-09-20	65.32	65.81	64.50	65.52	129200
2007-09-21	65.95	67.18	65.57	66.00	155300
2007-09-24	66.20	67.98	65.27	65.88	319400
2007-09-25	65.38	65.61	64.25	64.88	150300
2007-09-26	65.20	65.86	64.10	65.47	122600
2007-09-27	66.15	67.06	65.85	66.91	135900
2007-09-28	67.43	68.23	66.88	67.70	237600
2007-10-01	67.70	69.24	67.51	68.00	251100
2007-10-02	68.26	68.80	67.87	68.63	169200
2007-10-03	68.71	68.94	67.48	67.99	232400
2007-10-04	68.27	68.67	65.77	68.19	213400
2007-10-05	69.01	70.24	68.39	69.53	415500
2007-10-08	70.18	72.22	70.18	71.57	139300
2007-10-09	71.52	72.72	70.31	70.80	303100
2007-10-10	70.60	70.82	69.34	70.50	272600
2007-10-11	70.99	71.68	69.37	69.88	127800
2007-10-12	70.11	71.69	70.11	71.65	91600
2007-10-15	71.00	71.33	69.65	70.29	92000
2007-10-16	70.56	70.56	69.76	70.13	162600
2007-10-17	70.80	71.69	70.57	71.24	226400
2007-10-18	70.75	71.02	68.80	70.77	277300
2007-10-19	70.60	71.01	69.50	70.11	101500
2007-10-22	69.07	70.85	69.07	70.63	179000
2007-10-23	71.00	73.00	70.81	72.91	252500
2007-10-24	73.50	73.70	71.25	71.25	319500
2007-10-25	71.40	72.98	71.09	71.68	189600
2007-10-26	71.67	73.52	71.48	73.35	156000
2007-10-29	73.00	77.76	72.74	75.91	416200
2007-10-30	74.80	76.55	74.20	74.57	198900
2007-10-31	75.00	75.74	74.25	74.33	298200
2007-11-01	73.75	75.10	73.35	73.85	84300
2007-11-02	74.85	75.23	72.53	73.11	131100
2007-11-05	73.35	73.98	71.86	73.95	191003
2007-11-06	73.90	75.19	73.50	75.19	82700
2007-11-07	74.25	74.58	72.37	73.17	120425
2007-11-08	72.00	73.26	70.28	71.40	397600
2007-11-09	71.75	72.01	68.53	68.65	187200
2007-11-12	67.91	68.07	65.47	66.43	342470
2007-11-13	66.60	70.66	66.60	70.46	148448
2007-11-14	71.34	72.20	70.52	71.11	363100
2007-11-15	70.80	70.95	69.52	70.07	156200
2007-11-16	70.45	71.40	68.96	70.27	142700
2007-11-19	69.24	71.17	69.24	69.98	167100
2007-11-20	70.15	72.17	70.11	71.50	220200
2007-11-21	71.85	72.74	68.89	69.18	333300
2007-11-23	68.50	70.79	68.39	70.16	127300
2007-11-26	69.37	71.50	67.10	67.26	428900
2007-11-27	67.67	68.16	66.93	67.46	226000
2007-11-28	67.46	71.45	67.46	70.87	426900
2007-11-29	70.61	71.70	70.16	70.80	156600
2007-11-30	70.86	74.77	70.86	71.19	251800
2007-12-03	71.60	73.49	71.29	73.09	340989
2007-12-04	73.64	73.64	72.31	73.03	256274
2007-12-05	74.79	74.79	72.51	73.16	293160
2007-12-06	73.49	75.48	72.99	73.67	197200
2007-12-07	73.92	75.00	73.06	73.82	160700
2007-12-10	74.64	77.00	74.58	76.11	226800
2007-12-11	76.19	77.52	74.23	74.54	317800
2007-12-12	76.39	77.16	75.72	77.15	538700
2007-12-13	76.80	76.98	75.01	76.75	346208
2007-12-14	76.81	78.00	75.92	77.91	361326
2007-12-17	78.00	78.00	74.88	76.29	424936
2007-12-18	77.25	79.76	77.14	78.33	549650
2007-12-19	79.03	79.03	75.15	75.90	556823
2007-12-20	76.10	76.66	73.81	74.71	405200
2007-12-21	75.80	76.40	74.97	75.97	187000
2007-12-24	76.43	78.21	76.43	78.00	44200
2007-12-26	77.59	77.79	76.91	77.30	351975
2007-12-27	77.10	78.36	74.86	75.80	192300
2007-12-28	77.02	77.02	74.80	75.41	130577
2007-12-31	76.00	76.92	75.11	76.30	102500
2008-01-02	76.80	76.80	74.53	75.17	2059800
2008-01-03	74.41	76.77	74.41	75.82	196600
2008-01-04	75.60	75.63	74.11	74.54	375600
2008-01-07	74.52	75.86	74.37	75.21	303074
2008-01-08	76.21	77.00	75.11	75.65	278400
2008-01-09	76.10	76.96	75.62	76.94	341109
2008-01-10	76.52	77.33	73.94	76.55	351540
2008-01-11	76.22	77.59	75.50	76.86	307000
2008-01-14	77.50	80.83	77.33	80.25	354230
2008-01-15	79.00	79.77	78.09	78.29	665100
2008-01-16	78.29	78.54	76.04	77.00	208154
2008-01-17	76.90	78.64	75.42	75.53	203039
2008-01-18	75.55	76.21	74.08	75.05	365639
2008-01-22	72.06	72.94	69.37	71.91	571294
2008-01-23	71.15	71.15	68.82	69.99	715435
2008-01-24	70.00	72.60	69.15	72.22	555050
2008-01-25	73.34	73.58	71.22	71.70	279020
2008-01-28	72.06	72.49	70.23	72.20	162600
2008-01-29	72.09	72.17	70.95	71.81	294900
2008-01-30	71.70	73.30	71.57	73.00	358000
2008-01-31	72.00	73.37	70.85	71.71	405418
2008-02-01	72.26	73.70	72.23	72.94	236500
2008-02-04	73.47	74.20	72.93	73.18	178200
2008-02-05	72.50	72.78	69.35	70.79	497200
2008-02-06	71.63	72.48	70.55	70.94	429400
2008-02-07	70.45	73.43	70.43	73.43	346600
2008-02-08	73.87	75.19	73.87	74.60	314976
2008-02-11	74.95	75.00	73.50	74.21	277700
2008-02-12	74.45	75.48	74.45	74.88	301608
2008-02-13	75.05	75.40	74.15	74.25	457408
2008-02-14	74.04	75.00	73.91	74.48	247575
2008-02-15	74.43	74.50	72.62	73.56	189900
2008-02-19	73.60	73.98	71.08	72.60	838100
2008-02-20	72.10	72.51	70.90	72.13	382250
2008-02-21	71.76	72.75	71.49	72.18	322060
2008-02-22	73.13	75.38	72.70	74.90	629275
2008-02-25	75.07	75.21	73.65	75.05	634800
2008-02-26	75.00	76.28	74.68	75.57	353129
2008-02-27	75.50	76.07	74.90	75.68	335000
2008-02-28	75.62	75.62	74.62	75.12	132300
2008-02-29	74.78	74.97	74.20	74.33	234600
2008-03-03	75.59	76.01	74.84	75.13	321861
2008-03-04	75.38	75.38	73.21	74.22	167520
2008-03-05	74.24	75.10	74.24	75.04	106900
2008-03-06	74.90	75.00	74.32	74.45	147268
2008-03-07	73.98	73.98	71.60	72.56	608515
2008-03-10	71.54	73.52	71.00	71.25	370650
2008-03-11	73.29	74.75	72.26	74.40	184235
2008-03-12	75.23	75.96	73.50	73.65	295000
2008-03-13	73.12	74.18	71.80	73.57	185980
2008-03-14	74.85	75.29	72.91	74.18	181802
2008-03-17	73.00	73.16	71.60	72.48	259800
2008-03-18	72.98	74.61	72.64	74.42	188100
2008-03-19	74.53	75.49	72.00	72.24	226800
2008-03-20	72.17	73.58	71.45	73.38	181900
2008-03-24	73.27	75.63	73.14	73.80	345382
2008-03-25	73.52	75.64	72.04	73.31	370200
2008-03-26	73.05	73.58	71.90	73.38	192690
2008-03-27	73.59	73.98	72.09	73.02	948691
2008-03-28	73.17	73.48	71.50	71.70	110329
2008-03-31	71.70	72.31	71.18	71.74	258000
2008-04-01	74.54	75.74	74.54	75.01	567015
2008-04-02	75.27	80.01	74.80	79.25	1087598
2008-04-03	80.39	80.39	75.58	76.25	516295
2008-04-04	76.04	76.85	75.60	76.51	360449
2008-04-07	77.88	78.00	76.59	76.91	197938
2008-04-08	76.86	78.67	76.82	77.45	284600
2008-04-09	77.42	77.95	76.56	76.89	90200
2008-04-10	76.87	77.24	76.03	76.37	83200
2008-04-11	76.29	77.51	75.95	77.39	267500
2008-04-14	76.76	77.29	75.34	75.84	272599
2008-04-15	76.80	77.98	76.45	77.19	115587
2008-04-16	77.92	78.99	77.55	78.57	186833
2008-04-17	78.38	79.02	77.21	78.64	268397
2008-04-18	79.53	80.24	79.01	79.86	331917
2008-04-21	79.62	80.06	78.91	79.63	273384
2008-04-22	79.70	79.95	78.69	79.30	198832
2008-04-23	79.97	79.97	78.45	79.19	235818
2008-04-24	79.47	79.90	78.64	78.82	653219
2008-04-25	79.35	80.25	79.02	79.85	609448
2008-04-28	80.19	81.93	80.02	80.20	861602
2008-04-29	79.85	81.11	79.46	79.65	246414
2008-04-30	79.49	80.59	79.49	80.36	252068
2008-05-01	80.85	82.50	80.85	82.01	199877
2008-05-02	82.50	84.05	82.50	83.24	222613
2008-05-05	82.35	83.02	80.11	82.66	308308
2008-05-06	82.22	82.60	81.10	82.14	1782561
2008-05-07	82.40	84.65	82.40	83.19	280590
2008-05-08	81.55	82.45	78.22	80.89	666523
2008-05-09	80.75	81.89	80.49	80.90	290285
2008-05-12	80.24	81.50	79.90	80.61	397118
2008-05-13	81.73	81.87	80.09	80.90	306104
2008-05-14	81.68	81.68	80.31	80.49	213180
2008-05-15	80.20	81.54	79.04	81.09	304578
2008-05-16	81.83	82.77	81.21	82.48	262324
2008-05-19	82.31	83.20	81.53	81.68	439635
2008-05-20	81.70	82.07	81.00	81.19	115643
2008-05-21	81.01	81.93	80.72	81.01	113664
2008-05-22	81.26	81.99	80.57	80.88	180369
2008-05-23	80.10	81.49	80.10	81.02	193765
2008-05-27	81.02	81.17	80.50	80.88	231279
2008-05-28	81.69	82.77	80.80	82.00	363045
2008-05-29	82.15	84.15	82.00	83.32	587634
2008-05-30	83.42	84.36	83.13	83.46	277986
2008-06-02	83.46	84.33	83.10	83.90	362377
2008-06-03	84.54	84.91	84.30	84.62	232639
2008-06-04	84.58	84.77	83.25	83.86	207054
2008-06-05	84.49	85.77	84.36	85.27	195229
2008-06-06	85.39	85.39	82.97	83.11	165381
2008-06-09	83.81	85.20	81.90	84.96	438024
2008-06-10	83.85	85.65	83.65	85.36	481353
2008-06-11	85.10	85.69	84.53	84.58	429260
2008-06-12	84.73	85.16	83.30	83.46	365180
2008-06-13	84.40	85.48	83.58	83.79	364738
2008-06-16	83.95	86.42	83.79	86.19	339243
2008-06-17	86.25	86.91	84.85	84.85	376317
2008-06-18	85.00	85.68	84.29	84.39	203428
2008-06-19	84.43	85.01	83.78	84.54	178019
2008-06-20	83.72	84.31	83.50	83.53	223010
2008-06-23	84.02	84.02	82.94	83.15	180601
2008-06-24	82.68	83.25	82.31	82.54	146688
2008-06-25	83.26	84.19	83.26	83.83	134162
2008-06-26	83.06	83.62	80.88	80.98	271610
2008-06-27	80.69	81.94	79.19	80.06	449475
2008-06-30	79.93	82.63	79.84	82.12	354745
2008-07-01	81.98	83.10	80.34	81.33	468242
2008-07-02	82.00	83.18	80.52	80.57	421336
2008-07-03	80.55	81.17	79.47	79.74	223958
2008-07-07	81.54	81.54	76.31	77.18	513509
2008-07-08	77.89	77.89	71.77	72.82	1316771
2008-07-09	73.22	77.00	73.15	75.22	782665
2008-07-10	75.38	76.21	74.29	75.81	310961
2008-07-11	75.81	75.81	72.00	72.43	658402
2008-07-14	71.93	75.25	71.93	75.20	510905
2008-07-15	75.53	75.53	72.10	72.73	514502
2008-07-16	72.00	75.03	72.00	74.79	313697
2008-07-17	78.74	78.74	75.19	75.50	279097
2008-07-18	75.33	75.91	73.85	75.23	191404
2008-07-21	75.28	75.74	74.29	74.31	153609
2008-07-22	74.00	74.65	72.25	74.41	500034
2008-07-23	74.02	75.12	73.21	74.03	277565
2008-07-24	74.33	75.97	72.76	72.99	254221
2008-07-25	73.00	73.95	72.56	73.40	167533
2008-07-28	73.48	75.70	73.01	73.72	420705
2008-07-29	74.00	74.42	73.41	74.00	230660
2008-07-30	73.86	74.15	73.30	73.68	281981
2008-07-31	73.58	74.19	71.64	74.01	466855
2008-08-01	73.99	73.99	72.88	73.27	114453
2008-08-04	73.70	73.70	70.86	71.32	220446
2008-08-05	71.60	72.34	68.21	70.78	531594
2008-08-06	70.34	70.83	69.22	69.50	222998
2008-08-07	69.99	76.91	69.46	73.78	681738
2008-08-08	73.11	74.20	73.11	73.87	536980
2008-08-11	73.58	74.36	73.46	73.89	349639
2008-08-12	73.30	74.39	71.96	72.21	355311
2008-08-13	72.58	72.58	71.52	72.15	367833
2008-08-14	71.50	74.68	71.44	73.87	649923
2008-08-15	71.55	73.99	70.75	71.35	296166
2008-08-18	70.99	71.80	70.51	70.83	112024
2008-08-19	69.14	69.60	67.53	69.29	403126
2008-08-20	68.82	70.45	67.71	70.14	307276
2008-08-21	69.17	70.60	69.02	69.43	274970
2008-08-22	69.67	69.69	68.94	69.62	1076324
2008-08-25	68.69	68.70	67.85	67.85	253951
2008-08-26	67.43	67.85	66.80	67.29	245730
2008-08-27	67.05	70.70	67.00	69.95	617562
2008-08-28	69.75	70.86	69.75	70.21	867620
2008-08-29	69.51	71.31	69.51	70.33	372640
2008-09-02	69.50	72.21	69.36	72.05	412944
2008-09-03	71.45	72.78	71.00	71.55	271455
2008-09-04	71.56	71.73	69.50	69.92	223236
2008-09-05	71.00	71.93	69.72	71.15	459775
2008-09-08	72.99	73.50	69.27	71.01	329781
2008-09-09	71.65	73.18	71.65	72.65	1079294
2008-09-10	73.00	74.16	72.39	73.51	617976
2008-09-11	72.35	73.48	72.35	72.89	307041
2008-09-12	72.50	73.65	72.32	73.41	649278
2008-09-15	71.38	72.39	70.22	70.71	450565
2008-09-16	59.71	70.42	59.71	68.04	454106
2008-09-17	66.41	66.81	63.15	63.18	508410
2008-09-18	64.48	65.13	57.08	64.91	948037
2008-09-19	68.70	75.03	67.42	69.91	447051
2008-09-22	67.36	70.00	63.76	64.35	347419
2008-09-23	64.13	65.81	62.81	63.74	279376
2008-09-24	63.26	64.31	61.32	62.35	161403
2008-09-25	61.66	66.42	60.40	65.12	148180
2008-09-26	65.00	69.50	62.22	63.31	120638
2008-09-29	63.31	64.01	52.50	55.64	342377
2008-09-30	60.00	62.25	56.40	62.25	284159
2008-10-01	62.05	62.24	58.24	60.68	285907
2008-10-02	59.61	62.60	56.88	57.58	322968
2008-10-03	59.40	59.40	54.34	54.45	342990
2008-10-06	52.66	52.66	47.42	49.97	245690
2008-10-07	50.00	51.00	45.01	46.50	646781
2008-10-08	44.68	46.50	42.78	44.85	359518
2008-10-09	45.81	46.78	44.56	45.24	522575
2008-10-10	31.86	42.00	30.35	40.76	1207856
2008-10-13	43.00	45.28	41.01	45.02	282344
2008-10-14	47.00	50.06	46.46	46.99	368475
2008-10-15	44.88	45.96	37.60	39.47	619554
2008-10-16	41.16	41.16	37.35	37.89	1020884
2008-10-17	37.54	40.45	36.77	37.52	890670
2008-10-20	37.70	40.75	37.70	39.50	660442
2008-10-21	39.45	40.25	38.12	39.28	614857
2008-10-22	39.40	39.40	35.84	36.42	565037
2008-10-23	36.90	36.90	35.00	35.49	502553
2008-10-24	35.00	35.00	32.00	34.02	420502
2008-10-27	32.95	33.28	30.23	30.23	354977
2008-10-28	32.63	32.80	30.85	32.18	769420
2008-10-29	32.91	35.09	31.06	34.30	605167
2008-10-30	35.50	37.97	35.27	37.27	737035
2008-10-31	36.49	39.48	35.35	39.27	506117
2008-11-03	39.00	40.45	38.37	39.74	336846
2008-11-04	40.54	43.49	40.54	43.30	773013
2008-11-05	42.93	43.77	42.00	42.80	701934
2008-11-06	42.15	43.14	41.26	42.98	633935
2008-11-07	44.79	45.68	43.97	44.25	427500
2008-11-10	44.98	45.24	43.40	44.02	633118
2008-11-11	43.11	43.18	41.22	42.13	618908
2008-11-12	40.78	41.64	39.89	40.45	517759
2008-11-13	40.14	42.93	39.38	42.93	857965
2008-11-14	41.76	42.97	39.67	39.82	617606
2008-11-17	39.33	40.44	38.33	39.15	442388
2008-11-18	38.76	40.39	38.35	39.85	549316
2008-11-19	39.76	40.20	38.30	38.40	273121
2008-11-20	38.00	38.43	35.55	36.26	437950
2008-11-21	36.70	39.57	35.92	39.27	686674
2008-11-24	39.12	42.45	38.63	41.42	394365
2008-11-25	42.76	43.24	40.20	40.81	571564
2008-11-26	39.84	43.13	39.44	42.69	283984
2008-11-28	43.88	43.95	42.01	43.70	276022
2008-12-01	42.35	42.63	39.98	40.65	507318
2008-12-02	40.47	40.92	38.42	40.18	384957
2008-12-03	38.92	40.53	38.35	40.23	279265
2008-12-04	39.18	40.37	38.84	39.70	222986
2008-12-05	39.76	40.37	37.90	40.35	210866
2008-12-08	40.69	43.24	40.22	42.46	237711
2008-12-09	42.66	42.86	41.52	42.47	278299
2008-12-10	42.52	43.51	41.64	42.30	539281
2008-12-11	42.12	43.30	41.47	41.76	450392
2008-12-12	41.52	43.65	40.57	43.45	259275
2008-12-15	43.57	43.73	42.62	43.31	327899
2008-12-16	44.06	47.82	43.78	47.56	481866
2008-12-17	46.86	47.53	45.64	46.74	423661
2008-12-18	46.64	47.28	45.01	45.55	413911
2008-12-19	46.01	47.57	45.83	46.69	465538
2008-12-22	47.15	47.50	46.05	47.50	341704
2008-12-23	47.61	48.41	47.03	47.29	285908
2008-12-24	47.80	48.30	47.21	48.28	162706
2008-12-26	48.50	48.86	46.55	47.85	159981
2008-12-29	48.35	48.77	46.31	47.29	284100
2008-12-30	47.49	49.03	47.41	48.51	217240
2008-12-31	48.74	50.01	47.47	49.96	196045
2009-01-02	50.16	51.00	48.79	50.63	171464
2009-01-05	50.91	52.16	49.89	51.99	783922
2009-01-06	52.68	53.23	51.49	53.02	434925
2009-01-07	52.48	52.53	51.22	51.60	350636
2009-01-08	51.46	52.09	50.40	50.85	681200
2009-01-09	50.73	51.11	49.35	49.76	533350
2009-01-12	49.50	49.74	48.57	49.70	467717
2009-01-13	48.70	50.30	48.62	49.43	311407
2009-01-14	48.22	48.68	46.25	46.56	666537
2009-01-15	46.93	47.00	44.81	45.88	321951
2009-01-16	46.70	46.81	44.60	45.15	388789
2009-01-20	45.15	46.17	42.92	43.38	647799
2009-01-21	43.38	45.35	43.38	45.34	468505
2009-01-22	44.03	44.64	43.29	44.46	301296
2009-01-23	43.20	43.73	42.48	43.55	382432
2009-01-26	43.89	44.48	42.53	42.77	344712
2009-01-27	43.12	44.09	42.48	42.82	311886
2009-01-28	43.82	44.57	43.61	44.18	484963
2009-01-29	43.60	43.96	42.84	43.05	229921
2009-01-30	43.26	43.47	41.01	41.30	615090
2009-02-02	40.35	41.70	39.48	40.08	667416
2009-02-03	40.05	40.17	39.01	39.78	524693
2009-02-04	39.90	40.24	37.78	38.15	969258
2009-02-05	38.03	38.03	36.74	37.61	901133
2009-02-06	37.51	39.50	37.51	39.00	585794
2009-02-09	39.08	40.25	38.88	40.03	636725
2009-02-10	40.03	40.42	38.30	38.86	984422
2009-02-11	38.83	40.27	38.59	40.11	728705
2009-02-12	39.48	40.93	39.40	40.89	479725
2009-02-13	40.95	41.43	39.89	40.00	428768
2009-02-17	39.40	39.75	37.53	37.69	719192
2009-02-18	37.77	38.06	36.76	37.53	671677
2009-02-19	37.70	38.13	37.36	37.50	436646
2009-02-20	36.94	37.09	35.95	36.68	534514
2009-02-23	37.50	38.14	36.50	36.82	796994
2009-02-24	36.90	37.47	36.02	37.31	627520
2009-02-25	36.97	37.58	36.02	36.85	449721
2009-02-26	37.76	38.34	36.29	36.54	367435
2009-02-27	35.30	37.02	34.76	36.51	452497
2009-03-02	36.00	36.00	34.01	34.94	734664
2009-03-03	35.20	35.44	34.23	34.80	786592
2009-03-04	35.15	36.85	34.92	36.19	449131
2009-03-05	35.19	35.67	34.35	35.35	544661
2009-03-06	35.58	36.00	34.78	35.45	355673
2009-03-09	34.98	35.60	34.28	34.58	246556
2009-03-10	35.93	36.88	34.41	36.81	361629
2009-03-11	37.28	38.35	36.16	38.07	357930
2009-03-12	38.33	40.02	37.46	39.94	516318
2009-03-13	40.38	40.38	39.14	39.91	488022
2009-03-16	40.50	41.70	39.97	40.86	518670
2009-03-17	40.36	42.11	40.36	41.81	462118
2009-03-18	41.70	42.80	40.70	42.35	636318
2009-03-19	43.23	43.33	42.17	42.75	435782
2009-03-20	42.51	43.41	41.27	41.39	318348
2009-03-23	42.64	45.35	42.64	45.34	430506
2009-03-24	44.34	45.35	43.80	43.90	355057
2009-03-25	44.49	45.91	44.11	45.43	573250
2009-03-26	46.17	47.53	46.17	47.53	404052
2009-03-27	47.42	47.42	46.61	46.71	274120
2009-03-30	46.30	46.30	43.90	45.36	370842
2009-03-31	45.58	47.52	45.10	46.84	256590
2009-04-01	46.18	48.41	46.18	48.16	375235
2009-04-02	49.27	50.82	49.06	50.15	562795
2009-04-03	49.92	51.89	49.50	51.89	429570
2009-04-06	51.50	52.00	50.30	51.30	533061
2009-04-07	50.75	50.92	49.66	49.76	504636
2009-04-08	50.31	50.52	49.29	50.12	435415
2009-04-09	51.10	51.75	50.11	51.71	532186
2009-04-13	51.58	53.21	51.03	52.99	253968
2009-04-14	51.99	52.56	51.35	51.48	420933
2009-04-15	51.35	51.84	49.75	50.48	543938
2009-04-16	50.22	50.57	48.87	50.01	250578
2009-04-17	49.48	50.05	49.18	49.74	228869
2009-04-20	48.68	48.68	47.57	47.66	267608
2009-04-21	47.03	49.88	46.77	49.20	281974
2009-04-22	47.00	50.25	45.88	49.64	465430
2009-04-23	50.20	50.20	48.39	49.26	374039
2009-04-24	49.42	51.71	49.09	51.42	245066
2009-04-27	50.31	50.87	48.83	49.00	485687
2009-04-28	48.00	48.66	47.63	47.80	420971
2009-04-29	48.61	49.99	48.00	49.77	342182
2009-04-30	50.32	51.13	49.81	50.02	421339
2009-05-01	50.02	50.31	49.57	50.03	144655
2009-05-04	50.41	52.37	50.41	52.35	352334
2009-05-05	52.04	53.28	51.84	53.16	384751
2009-05-06	53.98	58.47	53.55	58.33	1013369
2009-05-07	59.47	59.86	55.00	55.74	477521
2009-05-08	56.81	56.81	53.01	56.40	833852
2009-05-11	54.80	55.79	54.04	54.18	232844
2009-05-12	53.80	55.30	53.60	54.98	186203
2009-05-13	53.95	54.61	52.76	53.11	333812
2009-05-14	53.13	53.48	52.05	52.92	409671
2009-05-15	53.00	53.05	52.08	52.20	249771
2009-05-18	53.28	53.59	52.51	53.20	234176
2009-05-19	53.41	54.45	52.97	53.82	190574
2009-05-20	55.00	55.20	53.83	53.93	300699
2009-05-21	53.50	53.74	52.35	52.64	237774
2009-05-22	53.01	53.77	52.67	53.32	182519
2009-05-26	52.47	55.06	52.08	55.00	368156
2009-05-27	55.18	56.50	54.82	55.70	302747
2009-05-28	55.92	57.81	55.69	57.44	268165
2009-05-29	58.05	60.82	58.05	60.22	555682
2009-06-01	61.00	63.96	60.04	62.25	490580
2009-06-02	61.30	62.41	60.21	60.49	585866
2009-06-03	59.86	60.02	58.71	59.16	347799
2009-06-04	59.86	62.46	59.16	62.27	507299
2009-06-05	62.31	62.31	59.55	61.77	473027
2009-06-08	61.29	62.16	60.61	61.67	153319
2009-06-09	62.21	62.39	61.12	61.75	219934
2009-06-10	62.73	62.99	61.53	62.49	283428
2009-06-11	62.00	63.06	61.42	62.73	2062629
2009-06-12	62.73	62.73	61.41	62.18	236728
2009-06-15	61.24	61.64	60.55	61.27	421663
2009-06-16	61.31	61.66	60.22	60.58	1365430
2009-06-17	60.75	60.75	59.23	59.76	656580
2009-06-18	60.41	60.58	59.21	59.47	248023
2009-06-19	60.03	60.73	59.00	59.91	157176
2009-06-22	59.56	59.56	57.41	57.42	276265
2009-06-23	57.82	57.89	56.05	56.68	507859
2009-06-24	57.51	57.82	56.93	57.40	326000
2009-06-25	56.27	58.22	56.27	58.04	327853
2009-06-26	57.75	58.79	57.02	58.79	188760
2009-06-29	58.57	59.11	58.21	58.93	88342
2009-06-30	59.20	59.20	57.81	58.20	198911
2009-07-01	59.04	59.52	58.56	58.72	108637
2009-07-02	58.14	58.25	57.19	58.08	289367
2009-07-06	57.98	58.48	57.07	57.91	164955
2009-07-07	57.97	58.14	56.93	57.15	156808
2009-07-08	57.35	57.35	55.75	56.59	329975
2009-07-09	56.66	57.00	55.92	56.47	624275
2009-07-10	56.23	56.90	55.65	55.89	113903
2009-07-13	56.25	57.38	55.51	57.17	207692
2009-07-14	57.40	58.36	57.30	58.30	206424
2009-07-15	58.96	59.92	58.71	59.69	186446
2009-07-16	59.69	60.53	59.52	60.34	85344
2009-07-17	60.47	60.94	60.11	60.80	176096
2009-07-20	60.80	63.11	60.80	62.75	314925
2009-07-21	62.75	64.55	62.75	64.00	258648
2009-07-22	64.34	65.44	64.10	65.12	260025
2009-07-23	64.76	66.62	64.76	66.62	249376
2009-07-24	66.33	66.69	65.80	66.38	209172
2009-07-27	66.67	67.20	66.20	67.12	303323
2009-07-28	67.29	67.31	65.35	66.88	376215
2009-07-29	66.40	66.40	65.38	66.01	214248
2009-07-30	66.60	67.06	65.81	66.07	154147
2009-07-31	65.80	66.95	65.80	66.70	394693
2009-08-03	66.70	68.09	66.64	67.77	293961
2009-08-04	66.94	68.22	66.94	68.09	205299
2009-08-05	67.98	68.80	66.86	68.78	230502
2009-08-06	68.50	69.16	67.92	68.43	166656
2009-08-07	69.20	69.50	68.64	69.48	111835
2009-08-10	68.91	69.45	68.34	68.52	143623
2009-08-11	67.90	67.94	66.59	66.95	236105
2009-08-12	66.70	67.72	66.70	66.90	140128
2009-08-13	67.88	70.14	67.01	70.07	402623
2009-08-14	69.99	71.59	69.84	71.59	260743
2009-08-17	70.14	71.24	69.70	70.89	377141
2009-08-18	71.58	72.05	70.95	71.42	180449
2009-08-19	70.50	71.79	69.81	71.50	429353
2009-08-20	71.50	71.94	71.31	71.54	217524
2009-08-21	72.18	72.97	71.24	71.55	456217
2009-08-24	71.97	72.16	70.01	70.35	294198
2009-08-25	70.86	71.79	70.73	70.93	267525
2009-08-26	71.17	72.80	70.80	72.16	308669
2009-08-27	72.47	72.68	70.85	71.67	143030
2009-08-28	72.40	72.49	70.38	71.36	155389
2009-08-31	70.52	71.73	70.17	71.42	171358
2009-09-01	71.50	71.96	68.62	68.79	149823
2009-09-02	67.94	69.05	67.69	68.35	353544
2009-09-03	69.06	71.00	68.98	70.77	258340
2009-09-04	70.95	71.38	69.86	71.27	167921
2009-09-08	72.19	72.54	71.09	72.54	227589
2009-09-09	73.00	74.40	72.28	74.02	350440
2009-09-10	73.81	74.71	73.25	74.69	241626
2009-09-11	74.68	74.92	73.44	73.92	221463
2009-09-14	73.01	74.04	72.81	74.03	95628
2009-09-15	73.76	74.82	73.60	74.80	224026
2009-09-16	74.58	75.10	74.04	74.93	1069523
2009-09-17	74.97	75.70	74.38	75.16	582660
2009-09-18	75.30	76.90	74.54	76.65	396425
2009-09-21	76.16	76.63	75.88	76.21	274048
2009-09-22	76.29	77.44	76.29	77.28	122729
2009-09-23	75.33	76.60	75.33	76.10	359753
2009-09-24	76.31	76.63	74.77	75.08	430643
2009-09-25	74.81	76.05	74.76	75.00	202087
2009-09-28	74.99	77.04	74.99	76.96	120006
2009-09-29	76.95	77.73	76.95	77.42	147454
2009-09-30	78.17	78.52	76.70	77.76	347693
2009-10-01	77.21	78.88	76.42	76.42	193957
2009-10-02	76.16	77.06	75.94	76.20	223668
2009-10-05	76.79	78.29	76.25	77.86	176680
2009-10-06	78.00	79.90	78.00	78.87	100024
2009-10-07	78.91	78.91	77.32	78.56	165132
2009-10-08	79.00	79.20	78.34	78.58	85896
2009-10-09	78.57	78.96	78.33	78.82	81522
2009-10-12	79.23	79.93	78.64	79.20	99202
2009-10-13	78.92	79.26	78.09	78.93	126558
2009-10-14	79.42	80.06	79.30	79.89	200277
2009-10-15	79.30	79.83	79.00	79.60	112295
2009-10-16	79.32	79.32	77.87	78.54	201543
2009-10-19	78.75	79.18	78.02	78.15	139783
2009-10-20	78.45	78.81	76.58	77.06	152628
2009-10-21	77.21	78.30	76.63	76.74	143389
2009-10-22	76.89	77.42	75.94	76.23	343406
2009-10-23	75.97	75.97	74.15	75.05	260102
2009-10-26	75.15	75.73	73.55	74.37	280286
2009-10-27	74.71	74.95	71.33	71.49	386502
2009-10-28	71.49	71.87	67.45	68.01	446400
2009-10-29	68.75	71.34	68.18	69.43	618196
2009-10-30	69.56	70.81	67.88	69.03	948376
2009-11-02	68.85	71.01	68.85	70.05	346407
2009-11-03	70.05	71.50	68.81	71.48	229920
2009-11-04	72.06	72.51	71.02	71.77	519128
2009-11-05	71.86	72.24	71.50	71.80	544200
2009-11-06	71.17	72.68	71.17	72.10	383632
2009-11-09	72.38	73.89	72.26	73.44	305906
2009-11-10	73.18	73.60	72.93	73.46	117984
2009-11-11	74.30	74.52	73.47	73.54	190645
2009-11-12	73.09	73.86	71.94	72.24	158558
2009-11-13	71.99	73.24	71.96	72.86	97445
2009-11-16	73.57	74.72	73.28	74.52	353060
2009-11-17	74.01	74.93	73.88	74.73	189159
2009-11-18	74.73	75.71	74.50	75.63	220966
2009-11-19	75.50	76.09	74.79	75.69	302146
2009-11-20	75.10	75.96	73.47	73.83	317955
2009-11-23	74.79	75.75	73.18	73.62	258454
2009-11-24	74.05	74.05	73.05	73.42	114379
2009-11-25	73.27	74.19	73.27	73.86	103269
2009-11-27	72.20	72.20	70.28	70.82	609118
2009-11-30	70.96	71.83	69.76	71.45	563517
2009-12-01	72.44	73.36	72.39	72.65	447926
2009-12-02	73.10	74.25	72.85	73.70	373591
2009-12-03	74.56	75.32	73.55	73.85	692385
2009-12-04	74.68	75.65	74.23	74.50	657538
2009-12-07	74.75	75.87	74.72	75.76	289658
2009-12-08	75.65	75.65	74.56	74.94	175607
2009-12-09	74.58	75.34	74.39	75.34	311081
2009-12-10	75.43	75.61	74.03	74.33	227492
2009-12-11	74.76	75.30	74.40	75.22	151716
2009-12-14	76.03	76.70	75.17	75.84	254070
2009-12-15	75.16	75.59	74.96	75.54	203725
2009-12-16	75.23	75.63	74.40	74.64	195265
2009-12-17	73.58	73.83	73.11	73.43	317598
2009-12-18	73.40	73.66	72.80	73.31	171123
2009-12-21	73.76	74.78	73.41	73.44	215833
2009-12-22	73.87	74.40	73.60	73.99	256060
2009-12-23	74.25	75.15	74.07	75.02	236352
2009-12-24	74.87	75.52	74.62	75.52	32761
2009-12-28	75.51	75.86	75.24	75.83	128720
2009-12-29	76.45	77.00	75.84	76.36	295565
2009-12-30	76.50	76.78	76.21	76.50	102625
2009-12-31	76.42	77.36	76.42	77.02	106274
2010-01-04	77.53	77.86	77.30	77.63	129553
2010-01-05	77.75	78.47	77.57	78.09	86730
2010-01-06	77.79	78.20	77.55	77.69	95481
2010-01-07	77.66	78.46	77.66	78.11	167002
2010-01-08	78.12	78.72	78.02	78.60	68729
2010-01-11	78.69	79.27	77.23	77.60	110889
2010-01-12	76.84	77.98	75.36	75.53	129280
2010-01-13	76.11	76.58	75.83	76.04	143774
2010-01-14	76.42	76.74	75.74	75.84	273542
2010-01-15	75.87	75.93	74.56	75.00	205934
2010-01-19	75.49	76.15	75.49	75.87	195243
2010-01-20	75.55	76.30	73.35	73.96	310973
2010-01-21	74.17	74.81	73.04	73.38	312867
2010-01-22	73.23	73.23	70.83	71.85	153291
2010-01-25	72.00	73.17	72.00	73.02	255301
2010-01-26	72.92	74.23	72.43	73.18	301396
2010-01-27	73.29	74.28	72.95	73.93	189710
2010-01-28	73.99	74.81	73.66	74.47	203541
2010-01-29	74.56	75.81	73.72	74.63	537298
2010-02-01	75.31	75.56	74.73	75.46	161353
2010-02-02	75.52	77.64	75.52	77.55	274599
2010-02-03	78.39	81.38	78.38	78.60	421173
2010-02-04	78.18	78.18	75.97	76.04	172458
2010-02-05	75.63	75.82	73.04	73.96	340447
2010-02-08	73.66	74.16	72.77	72.81	150567
2010-02-09	74.11	74.50	72.71	73.83	284184
2010-02-10	74.28	74.70	73.53	74.15	118048
2010-02-11	74.28	76.60	74.28	76.36	187730
2010-02-12	76.60	76.84	75.16	76.46	131520
2010-02-16	77.50	78.05	77.44	77.83	222841
2010-02-17	77.83	78.47	77.64	78.14	101301
2010-02-18	77.85	79.05	77.85	78.98	171902
2010-02-19	78.28	79.00	78.08	78.93	66573
2010-02-22	78.93	79.74	78.41	78.99	302996
2010-02-23	78.99	79.00	76.68	77.25	218752
2010-02-24	77.26	77.32	76.78	77.32	134037
2010-02-25	76.49	77.35	76.29	77.35	102391
2010-02-26	77.25	78.19	76.87	78.10	368828
2010-03-01	78.07	79.15	78.07	78.69	157190
2010-03-02	78.72	79.79	78.45	79.20	148148
2010-03-03	79.71	79.94	78.56	78.69	128444
2010-03-04	79.00	79.39	78.50	78.55	63888
2010-03-05	79.33	79.50	78.80	79.32	98899
2010-03-08	79.32	79.72	78.78	79.03	160613
2010-03-09	78.56	79.30	78.07	78.77	84632
2010-03-10	79.13	80.41	79.13	80.37	175801
2010-03-11	80.42	81.29	80.31	80.94	220412
2010-03-12	81.36	82.28	81.14	81.95	228279
2010-03-15	81.38	82.79	81.28	82.50	241961
2010-03-16	83.00	85.56	82.42	85.19	386155
2010-03-17	85.65	86.10	84.53	85.02	319448
2010-03-18	85.11	85.58	84.80	85.20	210005
2010-03-19	85.20	85.71	84.69	85.57	256858
2010-03-22	85.61	86.31	85.24	85.97	511939
2010-03-23	85.71	86.75	85.52	86.57	216335
2010-03-24	86.49	86.92	86.11	86.56	153210
2010-03-25	87.41	88.20	86.75	87.01	288736
2010-03-26	87.01	87.52	85.82	86.62	186147
2010-03-29	87.07	87.07	86.09	86.64	115253
2010-03-30	86.96	88.00	86.96	87.83	174967
2010-03-31	87.80	88.88	87.52	88.18	208090
2010-04-01	88.87	89.93	88.29	88.50	167835
2010-04-05	88.83	89.81	88.68	89.81	120236
2010-04-06	89.78	89.84	88.89	89.37	121684
2010-04-07	89.36	89.72	88.47	88.83	180052
2010-04-08	88.00	89.04	87.96	88.66	157850
2010-04-09	88.40	89.05	87.74	87.91	201846
2010-04-12	88.35	89.34	87.80	89.10	155350
2010-04-13	89.25	89.29	87.71	88.11	138764
2010-04-14	87.42	88.45	87.05	87.82	165305
2010-04-15	88.08	88.66	87.76	87.84	94626
2010-04-16	87.45	87.45	84.50	85.93	172357
2010-04-19	85.14	86.33	84.94	86.29	333185
2010-04-20	86.97	87.12	86.08	86.53	275853
2010-04-21	86.94	87.71	86.78	87.49	223419
2010-04-22	86.84	89.88	86.84	89.87	441796
2010-04-23	90.14	91.37	89.64	90.37	364936
2010-04-26	90.00	90.90	87.96	88.15	276546
2010-04-27	87.87	87.95	85.90	85.96	307645
2010-04-28	85.97	87.08	85.59	86.05	147318
2010-04-29	86.73	87.84	86.64	87.11	82476
2010-04-30	87.42	87.70	86.57	86.86	125375
2010-05-03	87.09	87.96	86.80	87.26	93210
2010-05-04	86.85	86.85	84.08	84.21	175573
2010-05-05	82.47	84.44	81.60	82.95	242113
2010-05-06	82.46	82.69	77.69	80.62	227069
2010-05-07	80.45	81.27	76.78	78.39	358172
2010-05-10	82.46	85.11	80.31	84.95	251684
2010-05-11	84.42	86.70	84.07	85.86	180484
2010-05-12	86.31	89.49	86.31	89.40	374047
2010-05-13	89.49	89.87	87.35	87.82	136352
2010-05-14	86.49	86.60	83.53	84.49	164415
2010-05-17	85.09	85.89	82.55	83.78	88525
2010-05-18	84.27	84.79	82.78	83.51	145397
2010-05-19	83.16	84.06	81.62	83.00	162610
2010-05-20	80.16	82.57	80.16	81.51	266833
2010-05-21	80.71	83.95	80.52	83.71	190516
2010-05-24	83.72	85.13	83.15	83.21	115035
2010-05-25	82.02	83.64	81.26	83.26	329628
2010-05-26	83.72	84.39	82.68	84.11	296832
2010-05-27	85.08	88.84	84.91	88.77	279723
2010-05-28	89.00	89.00	86.81	88.29	245831
2010-06-01	88.29	90.91	87.44	89.47	290712
2010-06-02	90.36	91.15	88.53	89.78	548878
2010-06-03	90.41	90.75	89.04	90.07	281641
2010-06-04	88.92	89.61	87.17	87.58	173099
2010-06-07	88.20	88.84	87.56	87.81	112129
2010-06-08	87.80	89.26	86.97	89.15	251761
2010-06-09	90.58	91.94	89.98	90.97	550109
2010-06-10	92.02	93.00	91.89	92.70	373532
2010-06-11	91.80	93.38	91.80	93.22	200979
2010-06-14	93.62	93.96	92.68	92.95	150492
2010-06-15	93.70	95.42	93.41	95.39	254643
2010-06-16	94.77	96.06	94.71	95.62	369559
2010-06-17	96.00	96.00	94.14	94.79	310225
2010-06-18	95.12	95.12	94.04	94.39	438376
2010-06-21	95.10	99.36	95.10	97.56	633739
2010-06-22	97.20	97.26	92.72	93.00	429904
2010-06-23	93.51	94.07	92.46	93.34	244161
2010-06-24	92.80	93.80	92.01	93.12	344398
2010-06-25	92.93	92.93	90.21	92.34	449948
2010-06-28	92.83	93.41	91.87	92.86	226303
2010-06-29	91.75	91.85	90.00	90.42	232483
2010-06-30	90.32	92.96	90.25	90.89	413495
2010-07-01	86.44	90.56	86.44	90.24	364569
2010-07-02	91.37	92.29	90.76	91.34	164215
2010-07-06	92.90	94.57	91.75	92.86	167951
2010-07-07	92.80	92.80	90.87	91.87	504242
2010-07-08	92.50	94.90	92.30	94.90	374005
2010-07-09	95.56	95.80	94.51	95.56	369536
2010-07-12	95.74	95.81	94.93	95.57	208264
2010-07-13	95.57	98.16	95.57	97.65	450658
2010-07-14	97.73	97.83	96.91	97.82	195757
2010-07-15	97.65	98.72	96.62	98.61	186352
2010-07-16	98.01	98.01	96.79	97.16	471044
2010-07-19	97.35	98.05	97.12	97.44	240112
2010-07-20	95.42	96.17	94.20	94.85	411292
2010-07-21	95.47	95.49	92.48	92.70	544876
2010-07-22	94.08	95.37	93.03	95.04	740243
2010-07-23	95.04	97.69	95.04	97.63	509355
2010-07-26	97.75	99.81	97.75	99.60	537167
2010-07-27	100.89	101.10	98.33	99.06	286318
2010-07-28	98.74	99.01	97.50	97.89	326509
2010-07-29	98.37	98.99	96.95	97.18	185368
2010-07-30	96.44	97.97	96.44	97.72	303553
2010-08-02	99.00	101.74	99.00	101.58	271370
2010-08-03	101.88	101.88	99.52	100.96	285491
2010-08-04	101.16	101.87	100.59	101.34	184307
2010-08-05	100.83	100.83	99.64	100.19	124422
2010-08-06	99.14	100.33	98.50	99.68	209969
2010-08-09	100.57	101.46	100.21	101.16	165718
2010-08-10	100.80	101.73	100.79	101.07	196598
2010-08-11	99.96	100.06	97.51	98.03	183282
2010-08-12	95.85	98.40	95.85	97.46	130572
2010-08-13	98.02	99.54	97.82	99.00	181776
2010-08-16	99.59	99.96	98.46	99.93	181165
2010-08-17	99.98	101.53	99.98	101.06	238008
2010-08-18	101.06	101.29	99.13	100.09	373253
2010-08-19	100.00	100.49	99.41	100.16	154155
2010-08-20	99.46	100.61	98.85	100.57	136071
2010-08-23	101.10	101.53	100.81	100.89	114009
2010-08-24	100.00	102.15	99.80	101.94	307211
2010-08-25	101.02	102.96	100.42	102.81	304562
2010-08-26	103.24	104.07	102.26	103.03	342575
2010-08-27	103.07	105.36	103.07	105.16	326368
2010-08-30	104.96	106.23	104.71	105.42	147176
2010-08-31	105.41	107.63	104.72	105.25	503972
2010-09-01	106.20	107.85	105.84	107.83	211642
2010-09-02	108.02	109.90	107.75	109.87	302676
2010-09-03	109.96	110.59	109.45	110.34	291848
2010-09-07	109.41	109.50	108.09	108.17	240551
2010-09-08	108.51	111.10	108.51	109.39	331770
2010-09-09	110.54	111.00	109.18	109.57	106232
2010-09-10	110.09	113.04	109.82	112.91	258273
2010-09-13	113.36	117.59	113.36	117.30	402469
2010-09-14	117.21	118.01	114.91	115.13	349916
2010-09-15	115.17	116.75	114.39	114.50	359426
2010-09-16	114.72	116.46	114.72	115.95	375580
2010-09-17	116.37	116.89	115.41	115.43	195254
2010-09-20	116.26	116.47	115.47	116.06	131701
2010-09-21	116.39	117.07	115.08	116.59	289005
2010-09-22	116.32	117.77	116.09	116.92	231003
2010-09-23	116.50	117.16	115.08	115.20	272827
2010-09-24	116.48	116.87	115.19	115.91	455951
2010-09-27	116.19	116.20	113.69	113.91	316541
2010-09-28	114.02	114.20	111.37	113.03	579870
2010-09-29	113.33	113.67	112.24	113.42	314828
2010-09-30	113.49	114.00	113.13	113.90	360163
2010-10-01	114.00	116.81	113.99	115.61	349244
2010-10-04	115.61	116.99	114.81	115.60	275074
2010-10-05	116.21	119.62	116.00	119.11	277832
2010-10-06	119.32	120.03	117.84	118.59	260040
2010-10-07	119.00	119.32	117.03	118.03	282753
2010-10-08	118.36	119.14	118.14	119.04	174581
2010-10-11	119.31	120.38	119.14	120.34	266050
2010-10-12	120.27	122.23	119.74	122.07	307887
2010-10-13	123.00	126.91	123.00	126.43	532015
2010-10-14	126.29	127.75	125.34	126.40	625249
2010-10-15	126.98	126.98	126.02	126.25	446036
2010-10-18	125.92	127.38	125.92	127.27	170456
2010-10-19	126.43	127.85	125.69	126.68	358891
2010-10-20	127.21	127.21	125.38	125.86	371102
2010-10-21	126.40	127.56	123.33	123.77	430985
2010-10-22	124.16	124.60	123.08	124.32	433283
2010-10-25	125.51	126.68	123.72	124.25	321555
2010-10-26	123.55	125.43	122.88	125.17	348526
2010-10-27	123.64	125.29	123.34	124.70	274042
2010-10-28	124.51	125.99	124.28	124.67	185232
2010-10-29	124.14	125.88	123.86	125.88	285684
2010-11-01	126.22	128.37	124.35	125.21	232889
2010-11-02	126.05	127.34	125.84	127.12	237412
2010-11-03	126.99	127.53	125.13	126.13	245649
2010-11-04	127.09	128.69	126.62	127.03	529896
2010-11-05	127.18	127.72	125.70	126.61	317222
2010-11-08	126.49	127.54	126.27	127.52	280620
2010-11-09	127.52	127.97	123.90	124.03	274252
2010-11-10	124.21	125.19	123.02	124.93	255392
2010-11-11	124.49	125.48	121.67	122.15	292113
2010-11-12	121.10	122.10	119.27	119.89	248404
2010-11-15	120.32	121.29	119.91	120.26	186968
2010-11-16	120.00	120.29	115.65	117.01	367314
2010-11-17	117.23	118.76	117.20	117.95	211428
2010-11-18	119.33	121.08	119.16	120.76	256025
2010-11-19	120.69	121.77	119.75	121.51	163119
2010-11-22	121.01	121.61	119.58	120.97	126924
2010-11-23	119.64	120.82	118.62	120.63	233394
2010-11-24	121.50	122.16	120.12	121.49	199169
2010-11-26	120.66	121.51	120.17	120.95	44961
2010-11-29	120.57	121.74	120.19	121.40	252193
2010-11-30	120.58	121.34	119.22	119.87	244504
2010-12-01	121.04	122.48	120.78	122.10	262229
2010-12-02	122.43	124.81	122.36	124.02	258846
2010-12-03	123.82	126.72	123.82	126.64	267764
2010-12-06	126.93	127.53	126.67	127.14	354370
2010-12-07	128.08	128.70	126.55	127.10	293582
2010-12-08	127.07	127.24	125.46	126.73	183533
2010-12-09	127.18	127.80	125.93	126.58	210755
2010-12-10	127.06	127.41	125.57	126.03	125801
2010-12-13	126.33	126.33	124.28	124.74	257244
2010-12-14	124.89	125.32	121.03	123.10	343626
2010-12-15	123.40	123.47	119.51	120.02	226026
2010-12-16	120.72	121.33	119.31	120.54	168328
2010-12-17	121.96	122.29	120.72	121.05	179041
2010-12-20	121.29	121.84	120.22	120.34	118119
2010-12-21	121.30	122.20	119.73	119.97	197493
2010-12-22	119.74	121.38	119.50	120.77	196178
2010-12-23	120.77	120.77	118.55	118.74	117049
2010-12-27	118.52	119.22	117.60	118.94	62697
2010-12-28	119.56	120.26	118.84	119.36	137917
2010-12-29	119.34	120.89	118.94	119.70	125472
2010-12-30	119.28	120.80	117.97	118.85	157579
2010-12-31	118.78	119.06	117.54	118.91	102805
2011-01-03	119.75	121.05	119.12	119.77	144392
2011-01-04	120.19	120.39	117.53	118.52	103607
2011-01-05	118.20	119.02	117.39	118.51	111797
2011-01-06	118.55	119.04	117.30	117.45	162943
2011-01-07	117.91	118.10	112.68	113.00	319254
2011-01-10	111.98	111.98	110.20	110.80	565107
2011-01-11	111.12	113.16	110.57	111.23	556645
2011-01-12	112.31	114.42	111.65	113.80	269558
2011-01-13	114.17	114.44	110.79	111.27	261864
2011-01-14	111.12	113.00	110.77	111.59	143433
2011-01-18	111.37	112.27	110.87	111.85	225776
2011-01-19	111.53	113.39	111.30	112.77	259799
2011-01-20	112.60	113.00	110.49	111.04	222857
2011-01-21	111.50	112.21	109.57	110.05	209080
2011-01-24	110.13	110.66	109.59	110.30	266421
2011-01-25	110.28	112.21	109.73	111.24	289054
2011-01-26	111.20	112.17	109.23	109.53	273156
2011-01-27	109.62	110.03	107.20	107.48	342237
2011-01-28	107.64	107.64	104.20	104.48	343074
2011-01-31	104.50	105.44	103.73	104.26	361396
2011-02-01	104.35	108.87	103.73	108.11	363290
2011-02-02	107.89	108.93	107.49	107.71	429778
2011-02-03	107.21	107.81	105.90	105.99	617353
2011-02-04	106.00	106.00	100.00	103.84	1413443
2011-02-07	104.15	104.25	101.27	101.72	478232
2011-02-08	102.16	102.44	100.33	102.29	593307
2011-02-09	101.83	102.30	100.00	100.78	439253
2011-02-10	100.13	100.34	96.80	97.22	878888
2011-02-11	97.22	99.93	96.86	99.63	1063326
2011-02-14	99.97	100.19	98.78	98.87	461638
2011-02-15	99.02	99.83	96.98	97.64	536025
2011-02-16	98.04	99.68	97.42	97.84	449029
2011-02-17	98.41	100.30	97.94	99.87	819923
2011-02-18	99.69	101.54	99.05	101.15	413573
2011-02-22	100.00	101.14	98.33	98.45	601427
2011-02-23	98.54	99.33	96.01	97.17	524965
2011-02-24	97.40	99.12	96.55	98.67	350842
2011-02-25	98.58	100.43	98.04	100.00	226584
2011-02-28	100.46	100.73	99.25	100.45	226516
2011-03-01	100.26	101.17	100.11	100.62	290726
2011-03-02	100.46	103.91	100.38	102.15	413761
2011-03-03	102.46	107.54	102.46	107.44	642640
2011-03-04	106.77	107.08	104.47	106.02	335196
2011-03-07	106.35	106.86	105.22	105.96	175756
2011-03-08	106.67	107.85	105.43	107.27	275610
2011-03-09	106.77	107.41	105.81	107.26	331199
2011-03-10	105.79	106.36	105.00	105.55	247823
2011-03-11	105.56	107.53	105.22	107.18	275672
2011-03-14	106.58	106.95	105.40	106.26	186452
2011-03-15	103.03	106.93	103.03	106.55	300857
2011-03-16	106.37	106.68	104.25	104.50	325205
2011-03-17	106.44	107.25	103.94	104.57	355268
2011-03-18	106.09	106.09	103.52	105.39	206496
2011-03-21	106.56	106.56	105.23	105.34	214141
2011-03-22	105.21	105.88	104.36	105.57	171979
2011-03-23	105.43	109.41	105.39	109.21	291430
2011-03-24	109.84	110.56	107.95	108.06	315879
2011-03-25	108.18	108.42	105.08	105.88	244388
2011-03-28	105.75	106.45	102.19	102.73	939769
2011-03-29	103.05	103.14	101.41	101.87	355469
2011-03-30	102.52	104.36	101.65	104.22	294727
2011-03-31	104.06	105.98	103.80	104.93	235210
2011-04-01	105.84	109.05	105.71	107.59	478348
2011-04-04	107.80	108.19	104.79	105.96	263330
2011-04-05	105.93	107.30	105.77	106.47	176250
2011-04-06	107.19	108.39	107.04	107.78	323199
2011-04-07	107.51	107.98	103.18	103.42	839381
2011-04-08	103.43	104.69	102.87	103.60	787217
2011-04-11	103.20	103.20	100.87	100.92	647965
2011-04-12	100.48	100.48	97.48	98.50	574827
2011-04-13	98.84	101.89	96.57	96.98	991474
2011-04-14	96.75	97.00	93.50	95.00	981781
2011-04-15	94.00	96.10	92.77	95.39	803739
2011-04-18	93.74	94.66	92.25	92.63	686006
2011-04-19	93.13	93.94	92.22	92.76	985824
2011-04-20	94.62	95.48	90.02	90.82	982155
2011-04-21	91.70	95.16	91.70	92.83	1092203
2011-04-25	91.99	92.38	90.36	91.07	556492
2011-04-26	90.89	90.89	88.54	89.50	944796
2011-04-27	90.17	90.17	87.85	88.54	1390847
2011-04-28	88.45	91.72	88.07	91.44	722779
2011-04-29	91.85	98.00	91.85	96.52	1422788
2011-05-02	96.98	98.45	94.48	95.04	603251
2011-05-03	95.04	95.35	92.86	95.11	604978
2011-05-04	95.63	99.67	95.27	98.52	1389143
2011-05-05	97.87	98.92	97.04	98.32	766118
2011-05-06	98.85	102.75	98.19	102.54	939322
2011-05-09	103.01	104.71	99.79	101.27	873119
2011-05-10	103.85	107.86	101.94	102.14	904297
2011-05-11	101.79	102.04	98.19	99.61	951384
2011-05-12	100.44	101.92	99.83	101.16	836765
2011-05-13	101.10	102.51	100.48	102.37	469930
2011-05-16	101.95	103.46	101.62	102.91	647237
2011-05-17	102.66	105.27	102.11	105.08	531284
2011-05-18	105.00	105.16	104.31	104.80	456886
2011-05-19	104.81	105.45	103.84	104.85	327480
2011-05-20	104.69	104.69	103.26	103.59	293723
2011-05-23	102.97	104.50	102.85	104.12	231982
2011-05-24	104.76	104.81	103.02	103.49	375781
2011-05-25	103.00	103.25	101.98	102.69	551161
2011-05-26	103.22	104.85	102.29	104.71	505157
2011-05-27	105.00	105.55	104.09	104.46	316012
2011-05-31	104.51	104.51	100.28	101.37	716969
2011-06-01	100.16	101.44	97.11	97.99	1442672
2011-06-02	98.00	104.68	97.62	104.29	1017386
2011-06-03	102.40	103.34	100.11	101.68	1579375
2011-06-06	89.33	92.21	81.76	82.55	5184967
2011-06-07	82.80	88.47	82.64	85.73	2235744
2011-06-08	85.00	87.26	84.70	86.43	1540389
2011-06-09	86.60	91.88	85.32	91.07	1333935
2011-06-10	91.07	92.92	90.10	92.55	1340536
2011-06-13	93.01	93.16	91.07	91.45	931532
2011-06-14	92.00	93.03	91.25	91.80	670113
2011-06-15	91.66	91.66	88.97	89.78	719250
2011-06-16	90.11	90.29	85.77	86.58	1133330
2011-06-17	87.51	88.79	84.72	85.53	823467
2011-06-20	85.23	86.58	84.45	86.27	593905
2011-06-21	87.56	88.14	85.90	86.72	449896
2011-06-22	86.43	87.10	85.75	86.25	396724
2011-06-23	85.00	86.48	84.70	86.35	497263
2011-06-24	86.28	87.18	84.96	85.34	535799
2011-06-27	85.22	85.98	84.52	84.73	509687
2011-06-28	85.64	85.64	84.60	84.90	276872
2011-06-29	85.13	86.66	84.94	86.47	274167
2011-06-30	85.78	87.38	85.72	86.10	347353
2011-07-01	86.39	87.48	86.04	86.84	385339
2011-07-05	86.72	86.97	85.37	85.79	306913
2011-07-06	85.71	86.30	84.54	84.86	239851
2011-07-07	85.52	85.89	84.05	84.16	559591
2011-07-08	83.48	86.86	82.65	86.69	499124
2011-07-11	85.15	85.71	84.12	84.58	477898
2011-07-12	84.17	86.87	84.17	86.23	421242
2011-07-13	86.23	88.54	86.10	87.12	520378
2011-07-14	87.18	88.02	85.65	86.09	395240
2011-07-15	86.41	88.51	86.00	88.44	333947
2011-07-18	88.19	93.87	88.19	92.00	1205219
2011-07-19	92.95	94.95	92.95	94.55	1075581
2011-07-20	95.18	97.40	94.72	96.51	701869
2011-07-21	98.03	100.30	97.60	98.13	779498
2011-07-22	98.17	98.90	95.36	95.53	596900
2011-07-25	94.18	98.00	94.18	97.93	392600
2011-07-26	97.84	98.03	96.24	96.74	420305
2011-07-27	96.25	97.04	94.10	94.37	333127
2011-07-28	94.57	95.80	94.31	94.93	290076
2011-07-29	94.32	97.75	94.24	97.70	332746
2011-08-01	98.12	98.31	95.19	96.58	430257
2011-08-02	95.93	96.17	92.36	92.44	455245
2011-08-03	93.04	93.92	90.68	92.34	571536
2011-08-04	92.16	92.16	87.31	88.98	636086
2011-08-05	90.04	90.46	85.07	89.36	550494
2011-08-08	86.48	86.91	81.21	82.25	712562
2011-08-09	83.96	85.67	81.48	85.60	875986
2011-08-10	84.61	85.32	82.80	83.53	369953
2011-08-11	83.44	87.99	80.79	86.71	525133
2011-08-12	86.98	89.96	86.61	88.56	391652
2011-08-15	89.47	91.57	89.47	91.52	239478
2011-08-16	90.16	90.16	88.20	89.96	226757
2011-08-17	90.97	92.92	90.61	91.79	269598
2011-08-18	90.83	91.39	88.72	91.07	452707
2011-08-19	89.86	92.25	89.72	89.98	471590
2011-08-22	91.70	91.85	88.69	89.24	149816
2011-08-23	89.37	92.44	88.67	92.36	225809
2011-08-24	92.27	93.62	91.84	93.21	218989
2011-08-25	94.07	94.93	92.44	93.76	297544
2011-08-26	93.00	94.63	91.50	93.84	130703
2011-08-29	94.26	96.15	94.26	95.96	158678
2011-08-30	95.34	98.77	94.66	98.23	176747
2011-08-31	98.58	99.65	98.00	99.64	273571
2011-09-01	100.01	103.39	99.56	101.60	750921
2011-09-02	100.34	100.77	97.30	98.00	247441
2011-09-06	96.77	98.60	95.76	98.51	280292
2011-09-07	99.88	101.77	99.27	101.65	172928
2011-09-08	100.71	100.71	99.19	100.52	397240
2011-09-09	100.00	100.41	98.49	99.21	347240
2011-09-12	97.99	99.57	97.83	99.57	398983
2011-09-13	99.73	101.37	98.10	101.09	241027
2011-09-14	101.48	101.94	98.89	100.99	179091
2011-09-15	102.63	103.03	101.30	102.79	328882
2011-09-16	102.86	102.90	100.19	100.90	289876
2011-09-19	99.26	101.81	99.11	101.37	366270
2011-09-20	101.50	101.73	100.00	101.51	283899
2011-09-21	101.16	101.64	100.00	100.60	392401
2011-09-22	98.11	100.00	94.61	95.35	1091129
2011-09-23	94.12	95.45	89.44	89.72	691051
2011-09-26	90.77	93.74	88.14	93.48	546454
2011-09-27	95.42	97.43	94.39	94.99	299982
2011-09-28	94.66	95.37	90.80	91.05	310874
2011-09-29	92.63	93.23	90.21	91.83	338904
2011-09-30	90.77	93.50	90.00	92.20	480328
2011-10-03	91.37	92.10	89.09	90.11	541053
2011-10-04	88.93	90.34	86.46	89.44	602820
2011-10-05	89.50	91.87	88.46	91.40	334196
2011-10-06	90.72	93.58	90.49	92.82	541167
2011-10-07	93.82	95.47	92.44	93.58	437351
2011-10-10	95.12	97.57	95.12	97.45	198831
2011-10-11	97.02	98.85	96.40	98.30	222420
2011-10-12	100.00	103.61	99.57	103.24	551557
2011-10-13	103.24	103.71	101.29	102.54	330421
2011-10-14	103.81	105.83	103.76	105.03	292372
2011-10-17	104.63	104.74	102.72	103.60	179093
2011-10-18	103.66	105.95	102.72	105.56	360413
2011-10-19	105.23	105.71	103.71	103.73	209447
2011-10-20	104.00	104.83	102.74	104.70	265811
2011-10-21	104.80	108.38	104.50	108.38	322694
2011-10-24	108.41	109.80	107.79	108.00	290173
2011-10-25	107.36	107.36	104.79	105.23	287260
2011-10-26	106.65	108.03	105.38	107.84	320902
2011-10-27	110.17	112.53	110.17	110.59	356106
2011-10-28	111.62	113.99	110.65	110.90	373349
2011-10-31	109.61	110.35	108.68	108.78	219562
2011-11-01	105.09	108.30	104.30	106.10	224636
2011-11-02	107.34	110.27	107.34	108.39	248124
2011-11-03	109.40	111.16	107.89	111.08	316546
2011-11-04	111.08	111.28	108.01	109.03	251915
2011-11-07	109.45	110.29	106.48	107.25	183075
2011-11-08	107.89	110.00	107.20	109.43	167175
2011-11-09	104.81	106.81	103.58	103.87	247863
2011-11-10	105.00	105.78	104.38	105.19	206245
2011-11-11	106.29	108.58	106.12	107.95	126776
2011-11-14	107.25	109.32	107.02	107.70	174021
2011-11-15	107.36	107.58	105.33	105.79	274996
2011-11-16	105.04	105.67	102.61	102.70	202321
2011-11-17	102.76	104.23	100.83	101.55	155911
2011-11-18	101.71	102.74	100.06	101.41	243241
2011-11-21	100.26	103.07	98.90	102.66	282498
2011-11-22	102.11	102.36	100.20	101.60	300608
2011-11-23	100.53	101.47	100.22	100.67	249991
2011-11-25	101.00	102.84	99.67	100.03	196022
2011-11-28	102.38	103.66	101.73	103.59	277655
2011-11-29	103.86	104.85	103.02	104.22	221226
2011-11-30	106.74	109.53	105.67	108.62	478042
2011-12-01	108.79	111.29	108.43	110.75	206078
2011-12-02	111.84	111.84	108.56	110.25	166683
2011-12-05	111.60	111.77	109.64	111.14	180584
2011-12-06	110.86	110.86	105.71	106.01	346097
2011-12-07	105.57	107.11	105.00	106.87	242596
2011-12-08	105.80	106.67	104.47	104.85	184363
2011-12-09	105.26	108.22	105.26	107.69	171534
2011-12-12	105.98	106.32	104.13	105.21	275230
2011-12-13	105.91	107.52	104.36	105.26	242645
2011-12-14	104.28	107.35	101.68	101.86	283841
2011-12-15	103.17	104.65	102.50	104.09	271637
2011-12-16	104.53	105.13	103.59	104.00	140817
2011-12-19	103.69	105.17	103.16	104.11	208374
2011-12-20	105.00	105.93	104.65	105.55	129188
2011-12-21	105.70	106.29	104.40	104.77	151977
2011-12-22	105.59	107.51	104.37	107.51	166765
2011-12-23	107.90	109.19	107.12	107.69	92044
2011-12-27	107.28	108.33	107.11	108.00	79543
2011-12-28	108.19	108.56	107.08	107.24	140514
2011-12-29	107.18	108.38	107.18	108.08	148192
2011-12-30	107.99	110.00	107.99	109.47	149231
2012-01-03	110.98	112.77	108.88	109.02	352335
2012-01-04	108.06	110.36	107.91	108.92	257661
2012-01-05	107.93	109.41	107.88	109.02	172228
2012-01-06	108.64	108.64	104.40	104.85	200970
2012-01-09	105.44	106.52	104.75	106.37	211710
2012-01-10	107.73	109.37	107.25	109.22	161023
2012-01-11	108.97	110.95	107.41	108.66	462506
2012-01-12	109.27	110.94	107.84	108.04	215485
2012-01-13	107.63	108.90	106.48	108.71	230139
2012-01-17	109.50	111.15	109.01	110.55	420286
2012-01-18	110.62	112.41	109.85	110.24	506842
2012-01-19	111.04	112.06	110.28	110.60	285485
2012-01-20	110.64	111.60	109.61	110.71	276639
2012-01-23	110.87	111.30	110.15	110.72	217595
2012-01-24	110.25	111.79	110.25	111.37	134527
2012-01-25	112.01	113.47	110.98	112.79	230341
2012-01-26	115.67	115.99	111.98	112.63	337724
2012-01-27	112.42	113.50	108.63	111.49	460925
2012-01-30	110.11	111.81	109.64	111.64	236862
2012-01-31	112.08	114.12	111.36	113.66	313234
2012-02-01	114.12	118.82	114.12	115.90	577612
2012-02-02	115.75	116.22	113.40	114.96	430775
2012-02-03	115.99	117.77	114.87	117.44	306915
2012-02-06	119.99	119.99	115.99	116.45	222670
2012-02-07	116.32	117.86	116.15	117.57	206740
2012-02-08	117.83	119.57	117.67	119.16	222023
2012-02-09	119.16	119.56	117.30	118.96	296365
2012-02-10	117.61	119.25	117.07	119.25	196180
2012-02-13	119.80	120.54	119.08	119.34	273673
2012-02-14	118.67	120.45	117.59	119.10	426937
2012-02-15	119.72	121.52	119.09	119.60	499574
2012-02-16	119.15	119.81	118.35	118.83	251540
2012-02-17	119.06	121.82	118.48	121.70	185984
2012-02-21	122.00	123.40	121.92	123.18	202282
2012-02-22	123.20	123.91	121.37	123.00	271861
2012-02-23	122.62	124.39	121.86	122.72	196740
2012-02-24	123.17	123.89	120.73	122.25	278456
2012-02-27	121.48	123.01	120.36	122.81	101732
2012-02-28	122.97	124.85	122.47	124.27	203954
2012-02-29	124.18	124.59	122.45	122.89	221212
2012-03-01	123.33	126.49	122.71	125.57	239232
2012-03-02	125.56	126.06	123.91	125.26	159582
2012-03-05	124.96	127.25	123.61	127.23	223054
2012-03-06	125.47	125.97	123.91	125.20	260809
2012-03-07	125.32	126.81	124.87	125.88	153198
2012-03-08	126.97	128.23	125.48	127.79	141289
2012-03-09	128.03	130.13	127.40	129.40	244535
2012-03-12	129.33	130.05	128.37	129.29	261685
2012-03-13	129.55	131.14	127.65	130.16	404306
2012-03-14	130.62	131.05	128.05	128.50	368726
2012-03-15	128.72	129.12	124.92	126.37	679138
2012-03-16	126.94	128.12	126.16	127.36	357629
2012-03-19	127.11	128.38	126.03	127.75	221147
2012-03-20	127.09	127.49	125.67	127.29	149367
2012-03-21	127.20	128.44	126.90	127.31	202901
2012-03-22	126.80	127.84	125.79	126.81	135689
2012-03-23	126.92	127.60	125.94	127.58	107427
2012-03-26	128.00	130.18	127.65	129.20	263674
2012-03-27	129.57	130.30	129.11	129.49	303770
2012-03-28	129.43	129.57	128.18	129.57	187047
2012-03-29	128.41	129.60	126.28	129.37	221854
2012-03-30	129.81	132.05	129.41	131.82	339071
2012-04-02	131.99	134.82	130.98	134.20	306771
2012-04-03	134.31	136.75	133.79	135.66	522952
2012-04-04	134.40	135.11	133.86	134.45	244873
2012-04-05	134.02	136.46	133.00	136.27	229814
2012-04-09	134.94	135.96	133.65	135.25	161164
2012-04-10	135.25	137.35	133.66	133.80	403785
2012-04-11	134.98	136.09	133.88	134.27	245928
2012-04-12	134.49	135.03	133.14	133.84	364502
2012-04-13	133.02	134.07	130.85	131.15	374584
2012-04-16	129.56	130.38	127.57	129.95	373539
2012-04-17	130.36	132.65	129.45	129.55	304863
2012-04-18	129.32	130.29	128.56	128.84	172929
2012-04-19	129.10	130.37	128.49	130.24	167615
2012-04-20	130.44	131.75	129.92	130.22	219115
2012-04-23	129.60	129.70	126.43	127.58	265127
2012-04-24	127.43	128.69	125.86	127.99	402269
2012-04-25	128.03	129.87	126.75	129.35	303241
2012-04-26	129.57	129.95	127.51	129.75	181137
2012-04-27	130.41	132.47	130.18	132.16	320231
2012-04-30	132.07	132.07	130.25	130.91	410253
2012-05-01	131.02	132.37	130.78	131.31	275907
2012-05-02	131.00	132.26	130.48	131.34	297593
2012-05-03	131.21	131.85	130.35	131.28	295053
2012-05-04	130.39	132.34	128.23	129.03	308439
2012-05-07	128.22	129.90	128.18	128.43	333227
2012-05-08	127.99	128.46	125.04	126.76	273522
2012-05-09	125.15	126.44	123.73	125.63	182693
2012-05-10	126.28	126.85	124.75	126.09	272170
2012-05-11	124.99	126.75	123.43	125.25	108710
2012-05-14	124.04	125.11	123.13	124.02	263288
2012-05-15	124.35	126.49	123.83	124.54	255413
2012-05-16	125.55	126.13	123.62	124.36	250630
2012-05-17	125.02	125.02	120.48	120.95	299894
2012-05-18	121.98	121.98	118.26	118.47	223869
2012-05-21	118.71	119.88	118.50	119.72	256363
2012-05-22	119.69	122.99	119.54	121.92	217063
2012-05-23	121.86	121.86	117.36	120.61	195893
2012-05-24	120.97	121.39	119.37	120.33	90657
2012-05-25	120.41	121.74	119.93	120.46	125302
2012-05-29	120.47	122.70	120.47	122.29	162404
2012-05-30	122.24	122.64	121.03	122.10	239173
2012-05-31	122.69	124.82	122.12	124.77	359372
2012-06-01	122.96	123.29	120.13	120.18	234776
2012-06-04	119.98	120.29	116.86	117.25	180343
2012-06-05	117.08	118.11	117.03	117.22	180243
2012-06-06	118.44	121.64	118.05	120.63	297810
2012-06-07	122.42	124.23	120.01	122.33	202077
2012-06-08	122.18	122.85	120.75	122.12	235336
2012-06-11	123.07	123.07	120.25	120.30	140158
2012-06-12	119.82	121.31	118.50	119.19	324388
2012-06-13	119.35	120.58	118.73	119.29	134105
2012-06-14	119.43	119.53	117.51	118.49	215761
2012-06-15	119.58	121.42	119.17	121.31	269189
2012-06-18	121.21	123.80	120.48	123.24	186041
2012-06-19	123.91	127.18	123.75	126.83	327625
2012-06-20	126.59	128.74	126.59	128.70	226473
2012-06-21	128.42	128.42	125.62	125.86	254286
2012-06-22	126.99	127.20	125.98	126.79	180070
2012-06-25	124.85	126.77	124.66	125.48	355484
2012-06-26	125.94	126.85	122.80	123.93	323564
2012-06-27	124.14	124.40	121.72	121.96	352103
2012-06-28	121.40	121.79	120.23	121.24	208941
2012-06-29	123.57	125.91	123.45	125.89	236883
2012-07-02	127.35	128.46	125.82	127.96	435794
2012-07-03	127.90	128.93	127.73	128.13	139828
2012-07-05	128.08	128.70	127.17	127.48	260921
2012-07-06	126.74	127.50	125.36	125.39	228932
2012-07-09	125.19	125.66	123.85	124.14	138878
2012-07-10	124.49	125.05	121.72	122.13	279121
2012-07-11	122.96	125.17	122.47	124.04	495279
2012-07-12	122.79	123.11	121.34	122.41	215599
2012-07-13	122.61	123.96	122.61	123.49	173025
2012-07-16	124.12	125.50	123.31	123.82	167918
2012-07-17	124.25	124.25	122.18	122.50	228940
2012-07-18	122.14	122.83	120.94	122.50	362399
2012-07-19	122.09	123.31	120.57	121.12	472232
2012-07-20	120.43	120.93	118.40	118.92	394301
2012-07-23	117.66	118.00	116.57	116.80	215898
2012-07-24	116.74	117.08	114.19	114.31	275762
2012-07-25	115.07	115.90	113.05	114.45	546037
2012-07-26	116.73	117.00	115.80	116.52	367920
2012-07-27	117.32	118.96	116.97	118.25	377646
2012-07-30	117.85	119.77	117.75	118.71	506301
2012-07-31	118.52	118.81	115.54	115.94	639552
2012-08-01	116.29	116.89	114.36	114.47	461039
2012-08-02	113.99	115.69	112.18	113.07	741474
2012-08-03	114.63	115.50	114.21	114.35	460837
2012-08-06	114.61	115.04	112.42	112.59	328948
2012-08-07	111.00	113.52	110.15	113.03	567464
2012-08-08	112.77	114.66	111.78	114.52	747521
2012-08-09	114.53	114.66	113.28	113.41	342516
2012-08-10	113.45	113.85	112.21	113.28	216691
2012-08-13	113.28	113.70	112.05	112.55	139526
2012-08-14	112.78	113.20	111.97	112.09	155634
2012-08-15	112.34	112.48	111.61	112.44	124170
2012-08-16	113.13	114.27	112.63	114.10	277838
2012-08-17	118.00	120.06	116.15	119.13	753443
2012-08-20	119.41	120.01	117.57	117.96	260520
2012-08-21	119.30	121.35	117.73	118.55	321574
2012-08-22	118.07	118.46	117.29	117.77	197894
2012-08-23	117.31	118.58	117.25	117.83	168790
2012-08-24	117.03	119.36	116.90	118.97	161058
2012-08-27	119.01	119.49	118.37	118.58	110538
2012-08-28	118.57	120.06	118.13	119.58	201471
2012-08-29	119.50	119.73	118.59	119.58	164378
2012-08-30	118.80	120.17	118.80	119.96	250703
2012-08-31	120.19	120.95	118.98	120.53	214435
2012-09-04	120.18	120.55	118.64	119.09	242429
2012-09-05	118.69	118.72	116.72	117.39	273982
2012-09-06	118.24	121.29	118.24	121.21	162606
2012-09-07	122.80	123.14	121.98	122.56	157121
2012-09-10	122.45	122.99	121.64	121.73	167472
2012-09-11	122.05	122.07	120.62	121.06	235570
2012-09-12	121.88	125.14	121.39	125.00	432368
2012-09-13	125.00	126.99	123.19	126.83	243014
2012-09-14	127.66	131.17	126.85	128.71	309955
2012-09-17	129.33	129.41	127.71	127.79	154727
2012-09-18	128.18	128.22	125.53	126.18	173842
2012-09-19	126.35	127.75	126.26	127.41	161487
2012-09-20	126.25	127.17	125.03	126.13	123444
2012-09-21	127.33	129.17	126.09	126.50	306872
2012-09-24	125.55	126.84	124.64	125.49	246572
2012-09-25	125.60	126.14	124.21	124.25	195900
2012-09-26	122.95	124.20	122.95	123.70	105062
2012-09-27	124.11	125.59	122.91	125.46	146925
2012-09-28	124.59	125.36	123.01	125.28	195788
2012-10-01	125.76	127.70	125.40	126.64	198357
2012-10-02	128.20	129.12	125.97	126.74	266193
2012-10-03	127.03	129.00	125.56	128.06	293240
2012-10-04	128.32	129.38	126.68	127.71	236833
2012-10-05	128.12	128.82	127.23	127.82	136730
2012-10-08	127.12	128.22	126.08	127.96	256334
2012-10-09	127.55	128.70	125.80	126.11	259603
2012-10-10	126.33	127.49	125.98	126.27	125706
2012-10-11	126.68	127.19	125.91	126.24	137107
2012-10-12	125.90	126.20	124.79	125.03	97856
2012-10-15	125.11	125.78	124.79	125.00	192841
2012-10-16	125.85	125.90	124.67	125.48	344155
2012-10-17	125.05	125.66	124.29	125.25	355329
2012-10-18	125.15	125.23	123.77	124.19	324238
2012-10-19	124.20	125.91	124.09	125.70	405493
2012-10-22	125.36	126.53	125.00	125.92	189133
2012-10-23	124.74	124.75	123.98	124.34	200819
2012-10-24	124.80	126.22	124.34	124.96	370125
2012-10-25	126.14	128.35	126.01	127.50	232386
2012-10-26	127.34	128.87	126.89	126.99	169053
2012-10-31	128.75	129.42	128.01	129.34	409699
2012-11-01	129.29	131.93	128.79	131.91	172511
2012-11-02	132.00	132.54	130.85	131.80	330303
2012-11-05	131.62	132.12	130.74	131.37	157127
2012-11-06	131.38	133.23	130.38	132.45	187328
2012-11-07	133.64	133.64	130.07	130.15	193275
2012-11-08	130.44	134.62	130.44	133.45	432967
2012-11-09	132.48	136.02	132.12	135.80	294675
2012-11-12	137.84	140.45	136.24	137.93	577174
2012-11-13	137.11	138.37	136.77	137.34	431306
2012-11-14	139.97	140.00	136.17	136.56	215807
2012-11-15	136.72	137.22	134.91	136.30	221896
2012-11-16	136.16	138.93	135.52	137.79	315450
2012-11-19	137.80	140.33	137.80	139.16	260819
2012-11-20	138.93	139.51	138.00	139.00	157877
2012-11-21	139.20	139.66	138.02	138.86	197757
2012-11-23	140.17	140.19	138.44	139.49	103961
2012-11-26	138.20	139.91	137.74	138.65	273109
2012-11-27	141.42	141.42	137.26	137.77	201797
2012-11-28	137.84	139.24	137.31	138.87	349093
2012-11-29	139.41	142.15	139.41	141.58	269382
2012-11-30	141.80	142.80	138.02	139.90	708544
2012-12-03	140.13	140.67	137.75	138.30	247453
2012-12-04	138.23	139.39	137.88	138.31	133551
2012-12-05	139.00	139.00	136.83	138.28	247849
2012-12-06	138.17	139.15	137.40	138.92	103238
2012-12-07	139.11	139.61	135.91	137.34	268008
2012-12-10	137.31	139.31	136.11	137.62	274884
2012-12-11	137.46	140.75	137.46	140.75	535016
2012-12-12	142.35	143.22	139.98	140.49	480945
2012-12-13	141.00	141.90	139.65	141.50	330956
2012-12-14	141.00	142.33	140.26	141.53	304013
2012-12-17	141.89	143.54	141.63	142.58	430351
2012-12-18	143.68	145.08	142.37	144.17	398594
2012-12-19	144.65	148.31	144.05	145.75	429442
2012-12-20	145.19	147.70	145.16	147.70	199057
2012-12-21	145.45	147.06	145.45	146.50	192013
2012-12-24	146.62	147.89	146.05	147.86	93706
2012-12-26	147.85	148.26	145.93	146.15	86018
2012-12-27	146.53	147.02	145.45	146.53	154104
2012-12-28	145.44	146.56	144.88	146.55	286890
2012-12-31	145.88	147.23	145.45	146.56	137437
2013-01-02	149.89	149.89	147.21	149.19	217263
2013-01-03	149.34	150.90	147.83	150.30	172072
2013-01-04	150.24	151.98	149.67	151.93	182140
2013-01-07	151.03	151.95	149.10	150.48	175537
2013-01-08	150.84	151.25	149.70	151.23	124908
2013-01-09	150.80	152.51	150.80	151.99	171479
2013-01-10	152.39	155.50	151.58	155.44	224798
2013-01-11	155.07	155.24	152.99	153.39	163862
2013-01-14	153.81	155.83	153.64	155.83	153780
2013-01-15	155.69	155.69	153.01	154.41	159142
2013-01-16	154.87	157.59	154.17	157.20	263235
2013-01-17	157.41	160.35	157.12	158.97	347514
2013-01-18	158.01	158.21	155.83	157.59	231963
2013-01-22	157.91	158.81	156.93	158.00	223468
2013-01-23	157.68	158.53	157.45	158.00	254377
2013-01-24	158.19	158.46	155.08	155.59	228497
2013-01-25	155.62	156.62	154.57	156.49	260902
2013-01-28	157.28	157.28	154.00	155.32	176070
2013-01-29	155.42	158.14	155.15	156.98	398684
2013-01-30	156.84	156.95	155.62	156.62	171251
2013-01-31	156.23	156.95	155.53	156.73	459729
2013-02-01	157.70	160.09	157.70	158.80	235539
2013-02-04	153.81	155.73	147.60	150.37	643221
2013-02-05	141.79	150.00	141.79	142.95	1017646
2013-02-06	146.60	147.47	142.17	145.28	541514
2013-02-07	145.00	148.14	145.00	147.19	467576
2013-02-08	147.45	149.91	146.04	146.07	354939
2013-02-11	146.01	147.22	145.49	146.47	146044
2013-02-12	146.60	148.50	146.60	148.09	278276
2013-02-13	148.01	149.48	147.27	148.86	361374
2013-02-14	148.40	149.28	147.73	147.98	171369
2013-02-15	147.74	148.39	146.48	146.61	228281
2013-02-19	147.62	148.25	146.67	147.00	355370
2013-02-20	146.92	148.52	146.44	146.86	309525
2013-02-21	146.41	146.41	143.12	144.73	379943
2013-02-22	145.50	148.14	144.95	148.08	286011
2013-02-25	148.59	149.98	146.83	147.15	538397
2013-02-26	147.85	148.74	146.44	147.60	347089
2013-02-27	147.32	149.70	146.68	148.92	192985
2013-02-28	149.58	150.00	148.42	149.98	293536
2013-03-01	149.36	151.82	149.07	151.82	270397
2013-03-04	150.88	153.75	150.88	153.52	167597
2013-03-05	153.28	157.68	153.28	156.91	434115
2013-03-06	156.94	159.14	156.50	159.02	509587
2013-03-07	159.07	160.70	158.50	159.09	450725
2013-03-08	159.59	160.28	157.44	158.79	361558
2013-03-11	156.09	158.06	155.74	157.88	478413
2013-03-12	157.88	159.50	157.58	158.22	123195
2013-03-13	158.57	159.12	157.28	158.50	199033
2013-03-14	159.19	159.32	157.65	158.89	203157
2013-03-15	159.39	159.56	158.12	159.53	193604
2013-03-18	158.13	159.62	158.13	159.28	189436
2013-03-19	159.24	160.00	158.77	159.13	268224
2013-03-20	159.70	160.80	159.27	160.64	221567
2013-03-21	160.03	161.51	159.19	159.70	209752
2013-03-22	159.75	160.41	159.18	159.93	133438
2013-03-25	160.50	160.50	158.76	159.49	262022
2013-03-26	159.70	163.30	159.51	161.84	225535
2013-03-27	160.02	161.87	159.18	161.83	183567
2013-03-28	162.05	166.10	161.81	166.05	188928
2013-04-01	166.04	167.63	164.58	165.35	200617
2013-04-02	166.15	166.45	164.05	164.91	319349
2013-04-03	164.66	165.10	160.82	161.55	313202
2013-04-04	161.83	162.55	158.92	159.52	298608
2013-04-05	158.15	159.80	156.78	159.56	214762
2013-04-08	159.39	160.55	158.68	160.55	174927
2013-04-09	161.03	161.94	158.64	158.92	329899
2013-04-10	159.59	160.00	158.33	158.71	583282
2013-04-11	158.90	159.23	158.14	158.80	638918
2013-04-12	155.41	155.50	150.78	154.89	709568
2013-04-15	153.84	155.62	152.49	152.61	681430
2013-04-16	153.01	153.28	152.08	152.57	246994
2013-04-17	151.15	152.22	146.78	147.00	621882
2013-04-18	146.82	147.05	144.24	145.21	525441
2013-04-19	145.65	145.89	144.77	145.50	376258
2013-04-22	145.86	146.77	145.51	146.37	268716
2013-04-23	146.00	146.21	144.70	145.41	417727
2013-04-24	145.45	149.22	145.45	148.54	393599
2013-04-25	149.00	150.96	148.54	150.59	255587
2013-04-26	150.14	152.03	148.65	149.50	331753
2013-04-29	145.66	151.84	145.66	150.43	292118
2013-04-30	150.42	152.02	149.68	150.59	581156
2013-05-01	150.35	151.10	149.50	150.42	155359
2013-05-02	150.35	151.83	148.51	148.73	423626
2013-05-03	149.31	150.78	147.51	147.74	259927
2013-05-06	147.80	149.11	147.26	148.34	135360
2013-05-07	149.99	155.30	148.53	154.85	287177
2013-05-08	155.24	155.75	153.27	153.47	317693
2013-05-09	153.11	153.95	149.89	150.00	290185
2013-05-10	150.36	151.18	150.22	150.58	177510
2013-05-13	150.25	150.25	149.28	149.64	121587
2013-05-14	149.40	149.59	148.71	148.94	143157
2013-05-15	148.94	149.42	146.44	147.16	382247
2013-05-16	146.98	147.37	144.88	144.94	207360
2013-05-17	145.53	148.59	144.34	148.49	275438
2013-05-20	148.31	148.87	146.97	148.01	205453
2013-05-21	148.00	149.72	145.86	146.24	181269
2013-05-22	146.23	148.20	145.51	147.68	343678
2013-05-23	147.00	147.00	145.13	145.95	396349
2013-05-24	145.50	146.00	143.29	144.39	157627
2013-05-28	145.78	145.78	143.99	144.82	190471
2013-05-29	144.65	144.65	143.16	144.18	190870
2013-05-30	144.03	145.54	143.50	144.08	150810
2013-05-31	143.97	143.97	137.57	137.62	494079
2013-06-03	137.65	138.24	136.00	137.89	529016
2013-06-04	137.67	140.59	137.46	140.05	338115
2013-06-05	140.16	140.16	136.63	137.26	238963
2013-06-06	137.19	137.66	135.78	136.60	316281
2013-06-07	136.67	138.00	135.02	136.81	145890
2013-06-10	136.83	137.66	135.01	137.22	144624
2013-06-11	135.47	138.12	134.50	135.32	523945
2013-06-12	135.77	136.30	131.09	131.84	422289
2013-06-13	132.09	133.92	128.44	130.26	842479
2013-06-14	130.25	132.62	129.16	130.08	510813
2013-06-17	130.75	132.77	129.86	132.18	330195
2013-06-18	132.31	132.94	130.54	131.30	193879
2013-06-19	131.70	132.76	129.80	129.96	345491
2013-06-20	128.08	128.58	123.40	125.14	418714
2013-06-21	125.39	125.87	123.33	124.64	569594
2013-06-24	122.32	124.72	120.61	123.41	353442
2013-06-25	124.98	125.93	124.01	124.96	262910
2013-06-26	126.02	126.81	124.51	125.99	246865
2013-06-27	126.84	129.04	125.54	127.99	307296
2013-06-28	127.56	128.47	126.20	127.96	598837
2013-07-01	129.02	132.02	127.97	128.49	480620
2013-07-02	128.00	129.07	124.80	127.24	553212
2013-07-03	132.96	132.96	122.74	123.92	400975
2013-07-05	124.87	125.24	122.44	125.11	374519
2013-07-08	126.04	126.21	119.04	119.29	732092
2013-07-09	119.85	120.72	117.26	117.96	1080217
2013-07-10	118.39	118.39	112.05	113.50	1105224
2013-07-11	114.81	119.71	114.32	117.40	813046
2013-07-12	117.36	118.42	115.50	118.21	587882
2013-07-15	119.39	123.40	118.14	119.03	334859
2013-07-16	118.95	119.70	117.91	118.98	210454
2013-07-17	119.81	119.81	116.80	116.97	415385
2013-07-18	117.21	118.72	114.84	116.03	753588
2013-07-19	115.00	116.26	111.05	113.79	1023729
2013-07-22	114.00	117.88	113.50	117.79	709255
2013-07-23	119.00	119.81	116.93	119.14	929274
2013-07-24	119.42	119.78	116.71	116.93	867548
2013-07-25	116.62	117.15	115.27	116.37	344766
2013-07-26	116.12	118.53	115.61	118.31	288937
2013-07-29	118.35	120.00	118.00	119.31	345569
2013-07-30	119.79	121.29	118.73	119.73	535705
2013-07-31	119.72	120.73	117.57	118.79	702502
2013-08-01	120.51	122.64	119.92	120.31	645947
2013-08-02	120.47	122.40	119.84	120.55	712161
2013-08-05	120.59	122.04	120.53	121.63	287370
2013-08-06	122.28	123.61	120.73	121.61	526741
2013-08-07	121.56	122.10	120.81	121.08	402401
2013-08-08	122.74	127.28	121.71	123.28	311862
2013-08-09	122.91	126.89	121.69	125.13	479720
2013-08-12	125.29	132.40	125.29	131.90	877582
2013-08-13	134.70	135.82	131.02	132.60	646319
2013-08-14	132.53	132.75	131.08	132.42	563759
2013-08-15	131.23	132.14	129.78	130.32	188805
2013-08-16	129.49	130.71	127.75	128.43	194035
2013-08-19	128.32	128.32	125.45	125.95	439991
2013-08-20	126.28	127.55	125.33	125.41	210201
2013-08-21	124.16	125.93	123.05	123.56	269512
2013-08-22	123.81	126.27	122.91	125.45	186048
2013-08-23	125.97	127.10	125.12	126.98	162962
2013-08-26	126.92	126.92	124.53	124.86	150523
2013-08-27	123.82	123.82	120.91	122.12	256804
2013-08-28	121.89	122.54	120.40	121.05	211655
2013-08-29	121.00	122.22	120.08	121.82	335320
2013-08-30	121.95	121.95	119.68	121.24	257957
2013-09-03	122.00	123.51	120.29	121.04	408373
2013-09-04	121.03	124.19	120.25	123.95	235232
2013-09-05	123.80	125.93	122.42	125.55	330237
2013-09-06	126.05	126.58	123.88	125.37	324948
2013-09-09	125.83	127.07	124.66	126.87	173011
2013-09-10	127.28	129.50	126.24	129.24	303150
2013-09-11	128.96	129.74	126.40	127.08	221335
2013-09-12	126.75	126.95	124.60	125.88	190502
2013-09-13	126.33	126.62	124.22	125.07	145996
2013-09-16	126.66	126.66	124.70	126.12	165109
2013-09-17	126.49	126.65	125.01	125.39	268025
2013-09-18	125.62	131.73	125.25	130.96	518886
2013-09-19	131.81	133.48	129.51	132.05	975240
2013-09-20	132.05	132.81	131.71	132.17	338936
2013-09-23	131.79	132.57	129.05	130.07	189816
2013-09-24	130.33	131.47	129.29	130.77	210188
2013-09-25	131.09	131.33	129.11	130.72	216230
2013-09-26	131.58	131.65	127.63	128.25	181903
2013-09-27	127.16	130.33	127.16	127.61	360853
2013-09-30	126.70	128.85	125.92	128.46	441041
2013-10-01	129.31	129.77	127.86	128.47	373879
2013-10-02	128.60	129.88	128.60	129.00	394400
2013-10-03	129.20	132.63	128.35	130.49	591845
2013-10-04	131.18	132.77	129.92	131.56	328195
2013-10-07	130.43	131.96	129.95	130.62	236643
2013-10-08	130.60	133.68	130.60	133.50	339597
2013-10-09	133.34	135.79	133.14	135.73	696002
2013-10-10	136.32	138.87	135.64	138.35	353107
2013-10-11	137.86	139.27	137.09	138.33	378536
2013-10-14	138.54	138.54	136.10	136.20	348041
2013-10-15	135.31	137.46	135.31	135.89	426709
2013-10-16	136.95	137.29	134.59	135.34	248125
2013-10-17	135.26	138.30	134.74	138.10	227517
2013-10-18	138.52	139.38	137.14	138.76	308457
2013-10-21	138.08	139.83	137.79	139.14	279507
2013-10-22	139.32	140.39	138.90	139.92	236053
2013-10-23	138.66	139.48	137.37	138.70	304472
2013-10-24	138.87	139.70	138.13	139.70	138544
2013-10-25	139.48	140.81	138.19	138.83	221707
2013-10-28	138.64	142.11	138.63	141.82	366394
2013-10-29	141.71	142.71	140.27	140.91	356265
2013-10-30	140.47	141.95	138.78	139.88	119769
2013-10-31	139.56	139.56	136.50	136.60	280767
2013-11-01	136.32	137.75	134.97	136.00	245960
2013-11-04	136.04	136.82	133.88	134.45	298015
2013-11-05	133.10	135.30	132.74	134.83	262989
2013-11-06	134.89	135.41	133.64	135.14	432977
2013-11-07	135.13	135.57	133.50	135.05	255927
2013-11-08	132.05	135.73	129.65	129.77	601037
2013-11-11	129.82	131.29	128.83	131.21	404330
2013-11-12	130.45	131.71	129.24	130.20	220476
2013-11-13	128.92	130.82	127.51	130.09	154535
2013-11-14	130.10	131.09	129.35	130.52	228024
2013-11-15	130.66	133.01	130.47	132.30	289226
2013-11-18	133.01	133.47	130.29	130.50	132311
2013-11-19	130.60	131.04	126.37	127.26	384330
2013-11-20	126.89	127.54	125.01	126.25	385255
2013-11-21	125.62	126.41	124.32	124.55	583745
2013-11-22	124.62	125.96	124.13	125.19	554179
2013-11-25	125.23	128.38	125.12	126.41	579955
2013-11-26	127.17	128.59	126.01	127.29	480013
2013-11-27	127.36	129.30	127.36	128.46	339918
2013-11-29	128.81	129.74	128.01	128.50	161008
2013-12-02	128.78	130.30	127.82	128.62	350166
2013-12-03	128.63	129.74	124.22	125.71	588295
2013-12-04	126.13	127.13	124.45	125.95	634232
2013-12-05	124.98	128.43	124.98	127.64	293234
2013-12-06	129.51	130.43	128.04	128.27	322810
2013-12-09	130.41	134.03	130.41	131.21	518131
2013-12-10	131.24	132.39	130.90	131.69	344122
2013-12-11	131.48	131.74	130.06	130.75	267500
2013-12-12	130.27	130.50	128.61	129.32	288108
2013-12-13	129.31	130.05	127.72	128.35	312145
2013-12-16	129.54	131.04	128.76	129.74	520261
2013-12-17	130.24	132.97	129.19	130.18	522621
2013-12-18	131.49	133.68	130.99	133.12	577453
2013-12-19	132.24	133.08	131.26	131.68	746075
2013-12-20	132.14	132.39	131.02	131.70	281653
2013-12-23	131.51	131.86	130.78	130.87	225502
2013-12-24	130.50	132.20	129.60	130.58	168385
2013-12-26	131.03	131.50	128.91	130.51	138401
2013-12-27	130.86	130.86	129.57	130.32	130945
2013-12-30	129.95	131.50	128.66	131.06	311173
2013-12-31	130.89	132.73	130.69	132.73	138216
2014-01-02	131.94	132.04	129.87	130.92	642088
2014-01-03	130.78	130.78	129.04	130.53	331915
2014-01-06	130.47	131.20	128.57	129.25	163895
2014-01-07	129.37	131.66	128.51	130.80	545743
2014-01-08	130.73	131.00	129.01	129.88	517637
2014-01-09	129.90	130.33	126.91	128.23	483265
2014-01-10	128.83	131.61	128.56	131.51	405549
2014-01-13	131.00	132.92	130.64	130.93	434097
2014-01-14	131.86	132.99	131.15	131.78	374099
2014-01-15	132.25	132.31	130.94	131.06	257631
2014-01-16	130.28	131.33	130.06	131.24	402574
2014-01-17	130.42	133.63	130.28	132.50	341393
2014-01-21	132.00	134.31	131.44	133.95	712973
2014-01-22	135.19	139.96	134.98	139.89	702714
2014-01-23	138.74	140.61	138.33	140.54	724247
2014-01-24	137.18	138.57	135.01	135.38	648119
2014-01-27	135.23	135.87	132.84	133.70	486122
2014-01-28	134.53	135.22	132.32	132.53	532372
2014-01-29	134.75	134.75	128.50	130.22	712645
2014-01-30	131.38	132.17	130.20	132.09	255940
2014-01-31	130.30	132.68	129.20	131.92	450531
2014-02-03	131.84	132.59	126.04	127.36	906090
2014-02-04	128.30	129.56	126.60	127.98	842674
2014-02-05	128.35	129.13	123.57	125.45	557716
2014-02-06	126.29	126.42	124.76	125.82	714576
2014-02-07	126.04	126.75	124.51	125.14	835621
2014-02-10	125.19	130.94	123.74	128.25	493201
2014-02-11	128.57	133.56	128.53	133.30	563258
2014-02-12	133.22	134.75	131.97	132.00	349898
2014-02-13	130.95	132.15	130.37	131.71	194347
2014-02-14	131.85	134.37	130.55	133.97	421281
2014-02-18	133.82	134.23	128.36	129.22	514081
2014-02-19	129.00	129.67	127.03	127.15	269356
2014-02-20	127.45	128.60	125.74	126.51	320636
2014-02-21	126.78	128.92	125.62	127.80	342705
2014-02-24	128.34	131.75	128.03	131.13	455410
2014-02-25	131.66	131.73	130.36	130.88	289829
2014-02-26	130.94	131.58	128.44	128.84	278999
2014-02-27	128.56	129.33	127.44	128.79	267253
2014-02-28	129.03	131.17	129.01	129.90	313818
2014-03-03	129.02	130.79	128.29	129.14	206036
2014-03-04	130.78	131.88	129.04	129.86	279371
2014-03-05	129.75	131.00	129.32	130.57	244558
2014-03-06	133.64	135.28	131.05	132.69	330982
2014-03-07	132.69	132.74	129.04	129.63	217860
2014-03-10	128.88	130.07	128.14	129.10	239680
2014-03-11	129.59	129.63	127.05	127.32	271792
2014-03-12	127.00	128.75	127.00	127.29	435007
2014-03-13	127.91	128.39	125.01	125.55	296847
2014-03-14	125.25	126.71	125.00	126.57	327372
2014-03-17	126.69	128.09	126.53	127.03	102137
2014-03-18	126.80	128.34	126.57	127.73	184005
2014-03-19	127.88	127.88	125.76	126.18	230158
2014-03-20	126.05	128.36	126.03	127.76	231590
2014-03-21	128.28	129.40	125.90	126.53	366249
2014-03-24	127.11	127.70	124.67	125.90	395640
2014-03-25	125.60	128.50	125.60	128.30	274121
2014-03-26	129.13	131.93	127.84	130.19	339940
2014-03-27	130.52	132.96	130.52	132.83	308472
2014-03-28	133.43	136.04	132.09	134.83	235501
2014-03-31	136.10	137.92	135.21	137.92	456986
2014-04-01	138.33	139.23	137.14	137.39	463229
2014-04-02	137.52	139.37	136.90	137.70	373809
2014-04-03	138.21	139.10	136.85	138.00	428184
2014-04-04	137.90	142.60	137.87	140.78	626864
2014-04-07	140.66	141.66	138.65	140.43	384680
2014-04-08	141.21	142.20	140.06	140.25	290844
2014-04-09	139.98	141.67	138.62	141.44	617908
2014-04-10	141.11	143.40	140.41	140.56	352868
2014-04-11	139.41	140.64	138.94	139.57	340525
2014-04-14	140.67	142.91	140.41	141.52	305235
2014-04-15	141.49	142.46	138.00	138.85	339064
2014-04-16	139.30	141.03	137.64	141.03	284169
2014-04-17	139.13	141.34	138.08	141.21	452621
2014-04-21	141.20	141.20	140.10	140.23	150247
2014-04-22	140.13	141.20	140.00	140.80	288735
2014-04-23	140.79	144.00	140.79	143.75	337383
2014-04-24	144.19	144.40	142.64	142.88	315324
2014-04-25	141.82	144.15	141.53	143.34	223396
2014-04-28	143.42	145.00	142.53	144.55	521422
2014-04-29	145.66	147.79	144.20	145.00	476425
2014-04-30	144.82	149.35	144.32	149.25	409932
2014-05-01	149.18	150.25	147.92	150.21	182274
2014-05-02	151.00	151.76	148.83	150.12	548357
2014-05-05	149.90	150.30	148.75	150.02	215659
2014-05-06	149.75	150.70	148.66	149.69	187831
2014-05-07	150.00	150.62	149.18	150.41	283661
2014-05-08	150.78	152.61	148.73	148.89	252589
2014-05-09	150.00	163.31	150.00	157.05	911946
2014-05-12	157.43	159.64	156.25	158.91	477111
2014-05-13	158.91	159.50	156.92	157.01	498391
2014-05-14	156.96	157.68	156.19	157.05	398640
2014-05-15	157.00	158.21	154.82	155.62	449072
2014-05-16	156.12	157.45	155.26	156.01	425996
2014-05-19	155.07	156.50	154.65	155.57	211539
2014-05-20	155.80	156.37	153.35	153.99	352369
2014-05-21	154.27	159.82	153.70	156.59	436929
2014-05-22	156.60	157.37	155.83	157.05	273085
2014-05-23	156.96	157.52	155.97	156.70	171589
2014-05-27	157.48	157.48	154.66	155.05	280947
2014-05-28	155.04	157.46	154.06	156.96	208961
2014-05-29	156.96	157.49	154.74	155.17	216440
2014-05-30	155.23	157.26	153.91	156.25	635208
2014-06-02	156.54	157.84	156.24	157.33	413154
2014-06-03	157.24	157.94	155.77	156.79	323389
2014-06-04	156.60	156.69	155.36	156.37	266879
2014-06-05	157.30	157.30	156.41	157.05	298272
2014-06-06	157.98	158.02	155.98	156.75	182393
2014-06-09	157.00	157.50	155.99	157.19	210270
2014-06-10	156.85	157.67	156.14	157.67	384943
2014-06-11	156.67	157.86	155.97	156.99	333124
2014-06-12	156.68	157.35	155.71	157.35	269761
2014-06-13	157.32	157.49	155.92	156.39	110837
2014-06-16	156.27	156.52	155.56	156.50	179887
2014-06-17	156.07	157.54	153.98	154.22	273350
2014-06-18	154.23	155.83	153.15	155.79	322426
2014-06-19	156.19	157.49	155.50	155.81	337699
2014-06-20	155.51	157.19	153.79	155.64	369025
2014-06-23	155.88	157.20	155.70	157.08	267562
2014-06-24	157.25	157.75	154.87	155.18	342523
2014-06-25	155.02	156.65	153.41	156.02	212376
2014-06-26	156.20	157.54	155.05	156.65	204559
2014-06-27	156.76	156.79	155.33	156.21	147755
2014-06-30	156.52	157.00	154.83	155.47	187388
2014-07-01	155.47	157.24	155.47	157.08	224804
2014-07-02	156.75	157.69	155.89	156.77	353437
2014-07-03	156.63	157.12	156.13	156.50	158483
2014-07-07	155.61	157.11	154.83	156.80	218284
2014-07-08	156.90	157.71	156.36	156.67	235823
2014-07-09	157.06	157.89	153.07	154.38	215653
2014-07-10	153.07	153.61	150.63	150.82	292218
2014-07-11	150.80	151.67	149.36	149.99	422640
2014-07-14	150.80	151.66	149.88	150.65	300561
2014-07-15	149.20	150.36	147.37	148.30	386341
2014-07-16	148.80	150.30	147.64	147.95	270065
2014-07-17	147.19	150.42	146.90	149.12	420281
2014-07-18	149.78	152.41	149.78	151.00	281872
2014-07-21	150.22	151.40	149.91	151.04	95878
2014-07-22	151.10	152.01	150.23	150.75	400270
2014-07-23	150.59	153.12	150.30	152.85	295378
2014-07-24	152.96	154.19	152.08	152.59	219697
2014-07-25	151.95	153.05	151.49	152.57	226516
2014-07-28	152.79	152.79	150.48	151.24	168087
2014-07-29	151.40	151.95	150.41	150.78	165933
2014-07-30	150.90	151.68	149.17	149.53	397648
2014-07-31	148.32	149.48	147.01	147.92	378547
2014-08-01	147.85	149.58	147.85	149.18	231693
2014-08-04	149.90	151.45	149.72	150.99	267456
2014-08-05	150.49	151.18	150.00	150.04	195203
2014-08-06	149.42	150.29	148.43	149.02	273516
2014-08-07	149.56	150.34	148.01	148.50	332566
2014-08-08	148.50	153.12	148.50	152.87	241420
2014-08-11	152.74	157.99	152.24	154.45	357318
2014-08-12	154.58	155.69	153.96	155.25	239353
2014-08-13	155.64	156.62	155.22	155.68	334194
2014-08-14	155.92	156.77	154.17	154.65	175953
2014-08-15	155.49	156.21	152.31	153.41	212228
2014-08-18	154.00	156.02	153.46	156.02	170145
2014-08-19	155.82	156.91	152.50	152.91	252297
2014-08-20	152.48	154.95	151.50	154.88	215273
2014-08-21	154.50	156.05	153.41	155.15	205181
2014-08-22	155.40	156.15	154.21	154.88	200140
2014-08-25	155.55	156.44	154.19	154.90	152178
2014-08-26	154.94	155.31	151.79	152.12	189538
2014-08-27	152.26	153.40	151.37	153.26	309471
2014-08-28	153.25	153.64	151.87	153.28	87741
2014-08-29	153.60	155.08	153.27	155.07	122558
2014-09-02	155.21	157.73	155.21	157.59	315351
2014-09-03	158.00	160.14	157.94	159.03	234150
2014-09-04	158.88	160.24	155.66	156.57	112687
2014-09-05	156.82	158.44	156.78	157.96	173936
2014-09-08	157.69	159.13	156.37	156.97	170106
2014-09-09	156.54	157.54	154.48	154.88	163427
2014-09-10	154.87	155.38	152.68	153.62	201001
2014-09-11	153.52	154.20	152.96	153.00	217045
2014-09-12	152.99	153.38	151.43	153.03	269686
2014-09-15	153.10	154.66	153.10	154.46	185877
2014-09-16	154.40	156.63	153.60	154.98	161209
2014-09-17	154.97	155.77	154.04	154.59	483489
2014-09-18	155.26	156.25	154.50	155.33	203601
2014-09-19	155.68	156.04	155.22	155.50	284817
2014-09-22	155.29	155.35	152.90	153.03	360971
2014-09-23	152.33	153.62	150.68	150.68	458577
2014-09-24	151.08	155.10	151.05	154.53	194819
2014-09-25	153.65	153.65	150.99	151.64	276772
2014-09-26	152.12	153.79	150.66	153.62	322900
2014-09-29	151.26	152.00	150.88	151.68	175820
2014-09-30	151.84	153.52	150.60	153.39	314917
2014-10-01	152.63	153.75	150.74	152.27	220316
2014-10-02	152.22	152.22	149.43	150.97	468202
2014-10-03	151.44	152.31	150.07	152.07	410062
2014-10-06	152.93	156.43	152.23	152.70	334502
2014-10-07	152.35	154.02	151.14	151.17	303755
2014-10-08	151.67	155.81	151.10	155.73	322730
2014-10-09	155.44	155.99	153.40	154.90	227087
2014-10-10	154.87	154.89	149.97	149.99	279870
2014-10-13	150.22	152.01	149.76	150.00	186350
2014-10-14	150.27	152.13	148.74	149.98	192844
2014-10-15	148.86	149.35	147.08	148.88	412826
2014-10-16	147.27	152.49	146.54	151.00	303120
2014-10-17	153.26	153.55	150.55	151.24	237828
2014-10-20	151.29	152.37	151.04	151.59	181524
2014-10-21	152.00	153.49	152.00	153.02	162506
2014-10-22	152.76	154.61	151.49	152.63	141691
2014-10-23	154.08	154.08	149.51	149.70	222064
2014-10-24	149.84	151.65	149.84	151.65	227853
2014-10-27	150.48	150.67	149.49	150.63	240827
2014-10-28	151.03	152.07	149.99	151.89	265710
2014-10-29	152.37	154.39	151.98	154.21	193889
2014-10-30	154.17	157.83	154.17	157.54	290431
2014-10-31	159.08	161.21	158.00	161.00	362037
2014-11-03	160.36	161.59	159.22	160.59	175777
2014-11-04	160.29	161.97	160.12	161.79	217930
2014-11-05	161.91	162.53	160.68	161.71	240791
2014-11-06	161.73	162.28	160.76	162.07	302479
2014-11-07	162.68	164.35	160.90	162.18	428735
2014-11-10	162.55	162.57	159.30	159.96	232594
2014-11-11	160.46	162.87	159.11	161.02	247028
2014-11-12	160.90	163.35	160.38	161.85	338958
2014-11-13	162.31	162.58	160.70	161.86	29910
2014-11-14	160.67	160.67	158.61	159.37	130648
2014-11-17	159.00	160.60	158.89	160.00	124840
2014-11-18	160.37	162.18	158.99	161.07	174042
2014-11-19	161.07	161.90	158.39	159.58	197104
2014-11-20	159.85	161.96	159.33	161.56	164066
2014-11-21	163.09	167.00	162.10	167.00	306649
2014-11-24	168.07	169.30	166.87	167.81	239985
2014-11-25	167.46	168.80	166.66	167.31	309491
2014-11-26	168.06	169.70	167.40	169.25	204576
2014-11-28	168.27	169.23	165.60	165.66	204681
2014-12-01	164.68	165.85	163.15	164.60	300356
2014-12-02	164.78	167.87	164.18	167.50	191573
2014-12-03	168.02	170.19	167.91	169.97	235251
2014-12-04	168.87	169.53	165.96	168.86	245710
2014-12-05	169.63	170.09	168.08	168.78	157335
2014-12-08	168.87	170.85	167.88	168.80	172704
2014-12-09	167.08	169.62	167.08	169.29	163661
2014-12-10	169.05	169.94	163.06	163.59	283135
2014-12-11	163.16	163.84	158.00	159.96	553437
2014-12-12	158.91	159.71	153.78	153.85	294354
2014-12-15	154.50	155.30	150.00	152.36	339782
2014-12-16	150.80	152.68	148.52	151.60	488013
2014-12-17	152.10	159.09	151.67	158.62	454411
2014-12-18	161.09	163.03	159.79	162.57	359708
2014-12-19	163.03	163.26	158.85	159.09	260914
2014-12-22	159.77	160.48	157.43	159.72	152920
2014-12-23	159.87	162.94	158.57	161.65	139558
2014-12-24	161.48	162.06	159.63	160.35	43970
2014-12-26	161.32	163.51	160.90	161.66	94825
2014-12-29	162.09	164.14	162.09	162.64	137621
2014-12-30	161.67	162.76	160.60	160.80	98838
2014-12-31	161.48	161.55	159.51	160.18	76083
2015-01-02	160.60	160.60	156.76	159.35	138542
2015-01-05	158.23	158.23	154.62	155.00	240369
2015-01-06	155.61	156.53	153.80	154.78	206170
2015-01-07	156.49	156.50	153.74	155.52	256933
2015-01-08	156.48	157.91	155.02	156.96	282739
2015-01-09	157.06	158.00	155.05	155.20	188452
2015-01-12	154.42	154.91	151.30	151.55	242928
2015-01-13	153.19	153.37	148.15	151.61	351636
2015-01-14	148.90	149.98	145.50	146.52	1104097
2015-01-15	147.44	149.25	144.38	146.95	490228
2015-01-16	147.43	148.89	145.34	145.59	471910
2015-01-20	146.45	146.56	144.04	145.63	893511
2015-01-21	146.00	147.29	145.88	146.65	529651
2015-01-22	147.15	149.16	147.15	149.14	386092
2015-01-23	148.00	150.83	147.92	149.80	583580
2015-01-26	149.31	153.31	149.29	152.40	319957
2015-01-27	150.33	152.80	150.05	151.75	187771
2015-01-28	151.93	151.93	147.00	147.12	463205
2015-01-29	147.20	148.12	145.50	146.25	370321
2015-01-30	145.00	145.98	143.48	144.12	313081
2015-02-02	144.25	147.95	143.80	147.38	269869
2015-02-03	148.54	153.72	148.13	152.30	329925
2015-02-04	151.54	153.06	150.81	152.03	351191
2015-02-05	152.00	154.80	152.00	153.88	255648
2015-02-06	154.42	154.60	150.56	151.14	297746
2015-02-09	151.22	154.56	150.06	154.00	306574
2015-02-10	154.00	155.40	147.04	148.75	757403
2015-02-11	147.62	149.66	146.68	149.21	334152
2015-02-12	150.19	152.24	149.08	150.33	288044
2015-02-13	149.95	152.07	149.85	150.53	215821
2015-02-17	150.66	152.58	149.34	152.58	237483
2015-02-18	152.05	152.05	148.96	149.39	277310
2015-02-19	148.36	150.23	147.96	148.67	374960
2015-02-20	148.54	149.92	148.16	149.31	146012
2015-02-23	149.59	149.59	146.92	148.39	275798
2015-02-24	147.85	148.86	147.20	147.77	226073
2015-02-25	147.33	148.95	147.33	147.70	190181
2015-02-26	147.06	148.08	146.03	146.79	271521
2015-02-27	146.87	148.95	145.18	145.22	218850
2015-03-02	143.39	146.53	143.39	146.27	232940
2015-03-03	146.26	149.42	145.79	149.27	412402
2015-03-04	149.22	150.00	147.61	148.72	202907
2015-03-05	148.33	150.00	148.03	149.36	163713
2015-03-06	148.15	149.68	145.07	145.17	298153
2015-03-09	145.81	146.67	143.25	144.35	259226
2015-03-10	143.38	143.86	140.60	140.62	248225
2015-03-11	141.34	141.65	139.20	139.75	450614
2015-03-12	140.76	142.07	140.02	141.25	241466
2015-03-13	140.44	140.44	137.41	138.90	183182
2015-03-16	140.15	140.95	137.80	137.93	247589
2015-03-17	138.09	138.09	134.24	137.10	463845
2015-03-18	136.63	140.13	135.62	139.93	274296
2015-03-19	139.41	140.19	138.11	139.15	224587
2015-03-20	140.09	140.99	138.89	139.00	325844
2015-03-23	139.23	140.59	138.11	138.17	186631
2015-03-24	137.80	139.80	137.80	138.98	256285
2015-03-25	139.96	141.21	138.17	138.49	265877
2015-03-26	137.83	137.95	134.26	135.46	491276
2015-03-27	135.10	138.94	134.08	138.55	363970
2015-03-30	140.00	141.98	138.61	140.83	247635
2015-03-31	140.77	142.32	139.70	140.63	328190
2015-04-01	145.12	146.75	143.09	146.69	490991
2015-04-02	146.32	151.00	146.32	150.88	413396
2015-04-06	150.99	151.95	149.93	150.00	283946
2015-04-07	149.54	151.50	149.07	149.11	177696
2015-04-08	149.89	151.16	149.00	149.92	316103
2015-04-09	149.56	152.04	149.24	151.87	200865
2015-04-10	151.23	152.05	150.08	150.71	152150
2015-04-13	150.85	150.85	148.66	149.08	126105
2015-04-14	149.64	150.84	148.78	150.08	201024
2015-04-15	150.50	152.17	149.36	151.02	168321
2015-04-16	150.84	153.47	150.73	151.74	298442
2015-04-17	149.52	150.99	146.67	149.16	291914
2015-04-20	149.76	151.36	148.21	148.43	161951
2015-04-21	148.59	149.22	148.24	149.02	261248
2015-04-22	149.68	150.13	147.89	149.30	262122
2015-04-23	148.63	151.15	148.32	150.46	319747
2015-04-24	150.96	152.08	149.78	150.55	336673
2015-04-27	150.71	152.33	150.15	151.68	392244
2015-04-28	152.21	153.78	150.88	152.16	318834
2015-04-29	150.56	152.35	150.56	151.25	289592
2015-04-30	151.45	154.36	150.13	152.55	452463
2015-05-01	153.34	154.64	152.47	154.00	198616
2015-05-04	154.40	157.03	153.54	156.31	339552
2015-05-05	156.61	157.89	154.95	155.28	336347
2015-05-06	155.99	156.53	153.75	154.77	242402
2015-05-07	154.37	154.37	152.18	153.16	417539
2015-05-08	155.39	155.99	151.33	151.57	406247
2015-05-11	152.00	155.62	151.64	154.23	329752
2015-05-12	153.92	155.22	151.55	152.34	628555
2015-05-13	153.39	154.89	152.28	152.60	347354
2015-05-14	153.37	153.44	151.28	151.31	269638
2015-05-15	151.72	152.69	150.10	150.39	346280
2015-05-18	149.95	150.38	146.03	146.50	603169
2015-05-19	146.84	146.84	144.49	146.19	287504
2015-05-20	146.57	148.51	145.77	145.78	304524
2015-05-21	145.05	146.24	144.75	145.35	184560
2015-05-22	144.83	147.14	144.83	146.72	257280
2015-05-26	145.82	146.55	142.85	143.41	309339
2015-05-27	142.57	143.16	140.79	140.97	383576
2015-05-28	140.61	141.87	140.06	141.75	246051
2015-05-29	141.43	142.84	140.41	141.14	391556
2015-06-01	142.17	142.29	140.36	141.68	212843
2015-06-02	142.14	144.78	142.14	143.80	312960
2015-06-03	144.02	144.47	142.33	142.70	184448
2015-06-04	141.58	141.85	140.05	140.70	199564
2015-06-05	140.39	141.22	140.00	140.26	170527
2015-06-08	140.41	142.31	140.17	140.35	255517
2015-06-09	140.36	140.95	138.93	139.10	257708
2015-06-10	140.05	140.68	138.48	138.63	282362
2015-06-11	138.28	139.15	137.00	137.83	441380
2015-06-12	137.00	138.51	136.02	138.19	382045
2015-06-15	137.00	138.12	135.87	136.58	296710
2015-06-16	137.00	137.02	135.99	136.52	395858
2015-06-17	137.32	137.60	135.51	136.75	521673
2015-06-18	137.15	138.65	136.12	138.22	262185
2015-06-19	137.42	138.00	136.60	137.79	299079
2015-06-22	138.64	140.47	138.08	140.05	235909
2015-06-23	140.34	141.68	139.87	141.10	303387
2015-06-24	140.70	142.91	140.70	142.36	506718
2015-06-25	142.31	143.66	141.33	142.04	501972
2015-06-26	142.59	144.00	141.75	143.82	362226
2015-06-29	142.24	142.49	139.19	139.63	217040
2015-06-30	140.15	141.46	138.64	138.92	309330
2015-07-01	139.85	141.67	139.16	140.14	235612
2015-07-02	139.57	140.50	139.15	139.44	162724
2015-07-06	137.62	139.18	136.75	137.85	185748
2015-07-07	137.46	138.01	135.43	137.62	161477
2015-07-08	136.95	137.26	135.68	135.84	159334
2015-07-09	136.40	138.19	136.21	137.18	205958
2015-07-10	138.00	139.78	136.66	139.56	207143
2015-07-13	140.64	142.18	139.24	141.79	250801
2015-07-14	141.19	141.36	139.26	140.39	173669
2015-07-15	140.10	141.38	138.77	138.96	166347
2015-07-16	140.38	141.10	138.38	138.76	154903
2015-07-17	138.93	138.93	136.00	137.00	162350
2015-07-20	136.84	138.15	136.12	137.04	172034
2015-07-21	137.00	138.56	136.05	136.30	215661
2015-07-22	136.00	136.84	134.66	135.10	194896
2015-07-23	135.20	135.70	133.38	133.44	205450
2015-07-24	132.68	133.43	131.46	131.79	238260
2015-07-27	131.43	132.23	130.01	130.18	292937
2015-07-28	131.20	132.08	129.30	130.57	268206
2015-07-29	131.02	131.42	130.06	130.17	330275
2015-07-30	130.25	131.74	129.20	131.34	191273
2015-07-31	132.05	132.27	130.72	131.90	224812
2015-08-03	131.64	132.78	130.94	131.43	181745
2015-08-04	131.55	133.35	131.11	131.74	186946
2015-08-05	132.76	134.20	131.15	131.29	222924
2015-08-06	130.70	131.61	130.36	131.04	199126
2015-08-07	130.93	131.95	129.61	129.89	167751
2015-08-10	130.57	132.52	130.17	131.79	305415
2015-08-11	130.69	132.01	127.31	127.87	449307
2015-08-12	126.78	126.79	123.50	124.48	481034
2015-08-13	124.25	124.78	123.07	123.47	286676
2015-08-14	122.00	122.97	112.82	116.51	1792179
2015-08-17	115.77	116.74	114.45	114.90	691731
2015-08-18	114.90	115.91	113.90	115.49	350301
2015-08-19	114.93	115.76	113.12	115.50	530546
2015-08-20	114.38	114.79	113.25	113.31	341443
2015-08-21	112.47	112.47	110.01	110.24	381244
2015-08-24	105.86	106.89	81.78	105.23	850670
2015-08-25	108.46	108.46	102.84	102.91	1063867
2015-08-26	105.02	105.08	101.45	104.82	915499
2015-08-27	106.29	112.22	105.12	111.20	730774
2015-08-28	110.57	112.09	110.03	111.97	455899
2015-08-31	110.83	111.94	109.49	109.98	551737
2015-09-01	107.52	108.88	105.65	107.13	352241
2015-09-02	108.47	109.12	106.74	108.07	380591
2015-09-03	108.23	111.02	108.23	108.60	234955
2015-09-04	107.33	108.83	106.95	107.39	204622
2015-09-08	109.45	110.73	107.01	108.53	314126
2015-09-09	109.88	111.26	106.83	106.89	418707
2015-09-10	106.93	108.91	106.32	107.96	338423
2015-09-11	108.59	111.01	107.35	110.88	660433
2015-09-14	110.59	111.19	109.56	110.76	177826
2015-09-15	110.81	111.69	108.01	109.11	496225
2015-09-16	109.73	110.07	108.68	110.00	691673
2015-09-17	109.89	110.81	108.03	108.79	548403
2015-09-18	106.77	109.14	106.40	108.06	661736
2015-09-21	108.93	109.54	107.53	108.47	357092
2015-09-22	107.00	107.06	105.19	105.80	346725
2015-09-23	105.80	106.50	103.70	104.73	535400
2015-09-24	103.42	104.60	102.29	104.25	364312
2015-09-25	106.18	106.50	101.41	101.80	800271
2015-09-28	101.02	102.59	100.12	100.70	715081
2015-09-29	100.82	103.97	100.44	103.87	715418
2015-09-30	105.04	106.65	104.97	106.36	567078
2015-10-01	110.01	110.84	105.12	105.70	721225
2015-10-02	103.92	106.76	100.36	106.64	642760
2015-10-05	107.45	111.77	106.98	111.56	410346
2015-10-06	111.83	113.99	111.72	112.06	288387
2015-10-07	113.35	116.17	113.35	114.85	401538
2015-10-08	113.98	115.62	112.76	115.39	288422
2015-10-09	116.25	117.19	115.43	116.82	422400
2015-10-12	116.83	117.72	113.78	114.35	277368
2015-10-13	113.33	115.31	113.09	115.12	397700
2015-10-14	115.22	115.83	114.21	114.51	233066
2015-10-15	114.94	115.61	112.80	114.70	361493
2015-10-16	115.12	115.12	113.19	114.39	305301
2015-10-19	113.68	114.46	113.04	114.14	333848
2015-10-20	113.79	115.15	113.58	115.00	364817
2015-10-21	114.73	115.36	111.52	111.65	299042
2015-10-22	112.83	115.86	112.83	114.48	355701
2015-10-23	115.61	116.50	113.85	114.19	214215
2015-10-26	114.05	115.79	113.87	114.78	257486
2015-10-27	113.83	114.32	112.48	113.50	275576
2015-10-28	113.15	114.57	112.78	114.13	579989
2015-10-29	113.23	114.55	113.23	113.81	218736
2015-10-30	113.38	113.84	112.15	113.18	220337
2015-11-02	113.25	114.80	112.49	114.43	261940
2015-11-03	113.86	115.81	113.51	115.09	264524
2015-11-04	114.59	116.20	113.60	113.98	319037
2015-11-05	114.31	114.87	113.40	113.76	343830
2015-11-06	115.19	118.99	112.87	113.99	542327
2015-11-09	113.75	113.92	111.62	112.07	482346
2015-11-10	112.00	112.99	110.62	112.84	388178
2015-11-11	113.32	115.94	113.28	114.99	525434
2015-11-12	114.08	115.77	111.40	111.49	316870
2015-11-13	110.93	111.49	109.21	109.63	585952
2015-11-16	109.60	112.37	108.97	112.10	357096
2015-11-17	113.02	113.33	110.86	111.05	413181
2015-11-18	111.27	112.03	110.69	111.90	478744
2015-11-19	111.71	112.19	110.04	111.10	317406
2015-11-20	111.73	112.04	110.81	111.86	159744
2015-11-23	111.63	112.34	110.81	110.97	178071
2015-11-24	109.80	112.70	109.80	112.60	377905
2015-11-25	112.22	112.96	109.06	109.29	279261
2015-11-27	109.32	110.86	105.37	106.14	187137
2015-11-30	105.69	107.28	104.03	105.61	1052412
2015-12-01	106.41	107.59	105.02	107.18	470207
2015-12-02	106.90	107.32	103.46	104.44	480719
2015-12-03	105.00	105.72	102.94	103.42	307135
2015-12-04	103.15	106.42	102.68	106.15	473946
2015-12-07	105.57	106.77	104.79	105.97	394242
2015-12-08	104.85	105.28	102.72	103.71	317041
2015-12-09	103.09	106.35	102.56	103.33	411813
2015-12-10	102.94	103.44	100.60	100.91	302963
2015-12-11	99.70	100.90	98.93	98.99	519449
2015-12-14	98.96	100.00	97.67	98.24	301840
2015-12-15	99.50	101.65	99.50	99.94	400871
2015-12-16	101.38	101.59	98.71	101.52	626313
2015-12-17	102.02	102.67	101.21	102.39	300673
2015-12-18	101.50	102.10	96.11	96.14	542905
2015-12-21	97.00	98.43	95.32	97.01	493572
2015-12-22	97.34	98.02	96.35	97.58	288812
2015-12-23	98.59	99.85	98.59	99.28	228562
2015-12-24	99.46	100.98	99.17	99.98	80585
2015-12-28	99.67	100.17	97.82	98.82	121339
2015-12-29	99.35	100.32	98.58	99.48	150544
2015-12-30	98.84	99.16	97.39	97.46	256351
2015-12-31	96.61	98.28	96.20	97.32	160721
2016-01-04	95.46	97.09	94.23	94.70	505391
2016-01-05	94.73	95.52	93.33	94.69	316372
2016-01-06	93.99	95.17	93.26	93.47	504385
2016-01-07	91.49	92.74	89.76	89.76	499682
2016-01-08	90.09	91.24	89.25	89.48	407877
2016-01-11	90.46	90.46	87.81	88.39	253316
2016-01-12	89.52	91.62	89.24	91.39	484087
2016-01-13	92.18	92.85	88.46	88.96	461766
2016-01-14	89.13	90.14	88.21	89.88	388249
2016-01-15	87.23	88.36	86.88	87.51	309058
2016-01-19	88.50	88.72	87.16	87.59	316528
2016-01-20	85.93	88.71	84.72	88.11	344445
2016-01-21	87.79	89.17	86.79	87.11	348613
2016-01-22	88.85	91.25	88.14	91.09	345216
2016-01-25	91.16	91.35	89.13	90.27	340811
2016-01-26	90.68	91.70	89.40	91.57	260091
2016-01-27	92.01	95.36	91.08	94.37	374903
2016-01-28	95.23	99.37	95.23	97.98	500504
2016-01-29	98.68	101.37	98.68	101.36	471432
2016-02-01	100.22	101.71	99.22	101.23	419060
2016-02-02	99.28	99.37	96.67	97.05	353441
2016-02-03	98.19	98.60	95.18	97.99	501291
2016-02-04	97.99	100.98	97.99	100.02	532964
2016-02-05	99.95	99.95	98.24	99.29	251976
2016-02-08	98.67	98.67	96.63	97.57	353714
2016-02-09	96.96	99.17	92.89	98.49	816885
2016-02-10	99.37	104.81	98.15	104.21	618557
2016-02-11	101.21	105.83	100.19	105.18	597851
2016-02-12	107.25	113.18	107.25	110.75	651724
2016-02-16	110.99	112.14	109.81	110.35	432161
2016-02-17	111.63	113.69	110.78	113.10	581863
2016-02-18	112.66	113.68	110.97	110.99	504450
2016-02-19	110.44	112.95	110.10	112.95	300207
2016-02-22	115.98	119.10	114.64	115.52	548799
2016-02-23	114.79	115.91	113.50	115.49	364485
2016-02-24	114.25	117.83	112.94	117.62	402997
2016-02-25	117.56	119.56	116.67	119.53	449428
2016-02-26	120.68	120.90	117.46	118.58	597214
2016-02-29	119.51	120.06	117.05	117.24	434653
2016-03-01	118.23	120.12	117.48	119.87	608728
2016-03-02	120.14	126.30	119.16	125.95	410213
2016-03-03	125.50	127.78	125.09	127.66	350589
2016-03-04	128.88	129.72	127.55	129.71	375860
2016-03-07	129.03	129.84	127.14	127.79	432281
2016-03-08	127.00	127.41	124.92	125.28	440475
2016-03-09	126.22	130.11	125.73	129.23	443204
2016-03-10	129.92	130.34	125.40	128.93	507780
2016-03-11	130.00	130.07	128.05	129.44	359368
2016-03-14	129.01	130.11	128.26	129.93	181911
2016-03-15	128.00	129.61	125.98	127.16	273564
2016-03-16	126.00	127.38	124.97	126.85	485285
2016-03-17	127.13	134.39	126.77	133.13	546622
2016-03-18	133.47	134.89	133.07	134.08	703089
2016-03-21	134.00	134.00	131.29	131.55	769162
2016-03-22	130.40	130.78	127.93	128.06	471161
2016-03-23	127.53	127.91	125.51	126.57	484331
2016-03-24	125.66	125.66	122.76	123.99	367624
2016-03-28	123.95	124.38	123.07	123.89	342226
2016-03-29	123.09	127.19	122.27	127.09	376204
2016-03-30	127.93	131.39	127.93	131.09	323642
2016-03-31	130.55	131.29	129.50	131.01	432736
2016-04-01	129.88	130.81	127.56	127.99	446915
2016-04-04	127.18	128.40	125.77	128.23	498111
2016-04-05	126.87	126.87	124.18	126.08	367846
2016-04-06	125.75	126.03	123.38	124.65	462474
2016-04-07	123.52	124.11	121.91	122.78	547741
2016-04-08	124.26	125.88	121.38	125.62	800798
2016-04-11	130.01	141.63	130.01	138.40	1138217
2016-04-12	138.00	145.00	137.45	144.65	800620
2016-04-13	145.69	147.95	142.75	143.55	519058
2016-04-14	138.18	142.00	138.18	140.35	545740
2016-04-15	140.23	141.32	138.17	138.89	344833
2016-04-18	138.00	140.46	136.64	139.67	472191
2016-04-19	139.83	143.11	139.22	143.11	553430
2016-04-20	141.99	144.00	141.53	143.71	398834
2016-04-21	143.84	144.44	143.02	143.65	308915
2016-04-22	143.10	144.15	141.98	142.43	226191
2016-04-25	141.67	142.45	139.47	141.33	352641
2016-04-26	142.71	143.88	141.70	143.73	309385
2016-04-27	144.60	145.64	144.01	145.41	509781
2016-04-28	142.90	145.77	142.90	145.34	362281
2016-04-29	145.26	146.12	144.24	145.42	323707
2016-05-02	145.51	146.35	144.40	144.99	213314
2016-05-03	142.99	143.66	139.21	139.73	360984
2016-05-04	139.16	139.16	134.47	135.63	1043473
2016-05-05	137.02	138.11	135.57	136.66	462976
2016-05-06	137.20	140.31	133.66	140.02	377798
2016-05-09	139.17	139.77	136.78	137.62	367291
2016-05-10	138.99	144.11	137.67	142.27	606227
2016-05-11	142.63	144.80	141.36	143.09	329283
2016-05-12	143.59	145.31	141.91	143.53	274741
2016-05-13	143.85	153.23	142.69	144.55	706072
2016-05-16	144.77	149.52	144.22	146.92	510341
2016-05-17	146.11	148.17	145.18	146.62	286780
2016-05-18	146.22	147.81	144.01	144.87	345653
2016-05-19	144.20	144.20	138.01	139.68	532361
2016-05-20	141.00	141.24	139.11	139.50	265509
2016-05-23	138.86	142.60	137.51	140.97	225983
2016-05-24	142.66	142.66	140.93	141.16	233439
2016-05-25	142.85	144.36	141.57	144.06	226024
2016-05-26	144.85	145.85	144.58	145.47	326802
2016-05-27	144.98	145.19	141.64	142.38	249098
2016-05-31	142.38	143.55	139.81	140.20	613374
2016-06-01	139.50	143.25	139.31	143.03	305223
2016-06-02	142.14	145.22	141.91	144.82	205037
2016-06-03	144.96	150.12	144.96	149.74	512580
2016-06-06	151.04	153.00	149.80	150.65	363562
2016-06-07	151.76	152.88	150.47	152.53	329977
2016-06-08	153.49	156.89	152.55	152.80	331352
2016-06-09	151.68	154.99	150.87	154.55	313214
2016-06-10	152.82	153.38	146.48	147.18	415837
2016-06-13	145.13	146.04	142.98	145.15	294937
2016-06-14	145.25	145.81	144.05	144.24	350746
2016-06-15	145.63	150.19	143.85	148.41	335874
2016-06-16	146.64	150.00	145.63	149.96	285865
2016-06-17	150.02	153.97	150.02	151.06	352640
2016-06-20	153.00	155.03	151.55	151.84	330478
2016-06-21	151.76	152.79	149.93	151.67	169695
2016-06-22	152.78	152.78	150.35	151.26	230796
2016-06-23	154.09	154.09	151.30	152.94	256177
2016-06-24	141.12	150.10	140.97	146.35	348041
2016-06-27	152.39	152.39	141.05	144.26	436781
2016-06-28	146.65	149.98	145.83	149.26	395358
2016-06-29	152.04	154.68	151.29	152.22	300128
2016-06-30	153.76	155.60	151.68	154.33	523847
2016-07-01	154.82	155.14	153.28	153.92	359512
2016-07-05	152.44	153.74	149.51	150.30	290703
2016-07-06	149.50	150.50	147.79	150.34	242050
2016-07-07	151.83	152.49	149.94	150.20	244819
2016-07-08	151.13	156.95	151.13	156.33	301992
2016-07-11	159.32	159.32	156.48	157.59	218144
2016-07-12	159.20	160.09	154.73	155.22	448129
2016-07-13	155.22	159.19	154.33	158.12	317986
2016-07-14	158.89	159.96	156.64	159.00	324471
2016-07-15	159.00	159.96	155.66	156.08	331077
2016-07-18	156.00	159.05	155.94	159.02	203035
2016-07-19	157.45	159.46	157.26	158.59	223499
2016-07-20	158.19	160.09	157.93	159.51	211033
2016-07-21	159.43	160.50	158.20	159.34	171906
2016-07-22	160.53	162.30	159.24	161.93	260566
2016-07-25	161.02	161.42	159.13	161.38	298077
2016-07-26	161.38	163.14	160.07	162.06	277288
2016-07-27	163.15	163.15	160.64	160.90	193783
2016-07-28	160.82	161.51	158.54	160.10	179781
2016-07-29	159.36	162.16	159.29	160.33	293627
2016-08-01	159.61	161.57	159.61	160.24	284131
2016-08-02	159.73	160.83	157.35	158.84	140931
2016-08-03	158.33	160.05	158.00	159.13	143402
2016-08-04	159.21	161.02	158.09	159.33	187553
2016-08-05	159.33	160.69	158.31	159.86	207973
2016-08-08	160.52	162.87	159.14	160.33	224175
2016-08-09	158.44	159.87	150.42	158.13	692587
2016-08-10	158.40	162.42	158.40	161.52	445772
2016-08-11	161.94	163.96	160.52	162.51	350777
2016-08-12	161.88	163.02	158.73	158.90	207432
2016-08-15	159.20	160.65	158.43	159.12	163854
2016-08-16	159.27	159.83	157.09	157.73	259664
2016-08-17	157.43	158.99	155.48	156.77	336745
2016-08-18	157.66	158.54	156.20	156.98	281273
2016-08-19	156.53	160.19	155.72	159.57	231221
2016-08-22	158.30	160.08	157.71	160.00	144223
2016-08-23	160.56	160.65	159.81	159.85	167719
2016-08-24	159.11	161.31	159.11	160.93	270681
2016-08-25	160.53	162.10	159.64	160.38	320558
2016-08-26	160.64	161.41	156.47	157.00	333390
2016-08-29	157.41	159.40	157.31	159.31	135967
2016-08-30	159.75	159.98	156.93	157.85	199289
2016-08-31	156.93	157.75	155.87	156.68	258351
2016-09-01	156.71	161.99	156.54	160.76	337555
2016-09-02	161.73	162.41	160.36	162.15	234763
2016-09-06	162.83	166.26	161.88	163.77	229760
2016-09-07	162.96	164.14	162.26	162.98	149713
2016-09-08	162.43	163.66	160.65	161.22	195723
2016-09-09	159.90	159.90	154.47	154.53	286519
2016-09-12	153.00	156.12	151.19	155.71	445269
2016-09-13	153.56	153.58	151.20	151.91	560366
2016-09-14	151.06	153.36	151.06	152.67	300542
2016-09-15	152.38	154.61	151.55	154.00	184074
2016-09-16	151.95	152.43	150.48	151.16	303950
2016-09-19	153.66	155.91	152.20	152.41	238208
2016-09-20	153.86	154.37	152.23	153.90	172557
2016-09-21	155.26	157.12	152.78	157.04	266151
2016-09-22	158.48	161.04	158.48	159.72	284674
2016-09-23	157.54	159.56	156.60	156.87	234102
2016-09-26	155.07	155.23	153.54	153.63	195990
2016-09-27	154.13	154.48	151.90	152.97	294166
2016-09-28	152.59	153.88	151.87	153.33	249666
2016-09-29	151.35	153.70	150.94	150.94	207367
2016-09-30	152.03	153.87	151.92	152.22	331211
2016-10-03	152.62	152.98	151.07	151.79	233306
2016-10-04	151.83	152.93	148.46	148.47	284128
2016-10-05	150.02	150.88	146.69	147.00	527452
2016-10-06	146.83	147.34	145.71	146.30	234694
2016-10-07	147.00	148.57	146.01	146.53	252530
2016-10-10	147.58	150.28	147.49	148.57	240877
2016-10-11	148.53	149.60	146.43	147.04	160104
2016-10-12	147.18	148.84	146.05	147.55	261412
2016-10-13	145.81	146.71	144.23	145.98	287069
2016-10-14	146.71	148.87	146.14	146.65	189722
2016-10-17	146.78	147.18	145.02	145.23	289997
2016-10-18	147.50	148.94	146.72	148.67	319791
2016-10-19	149.32	151.52	147.97	151.06	421685
2016-10-20	150.65	153.09	150.21	151.67	420336
2016-10-21	148.66	152.20	148.66	151.01	156877
2016-10-24	152.31	152.35	150.00	150.52	194966
2016-10-25	150.07	151.50	149.94	150.08	226370
2016-10-26	149.10	151.55	148.76	150.65	190363
2016-10-27	151.20	152.26	148.10	148.16	213944
2016-10-28	148.49	148.99	147.13	148.31	150714
2016-10-31	149.33	149.36	147.76	148.68	249176
2016-11-01	149.42	150.69	147.13	149.16	211763
2016-11-02	148.83	148.99	146.64	147.15	301906
2016-11-03	147.79	149.85	146.18	146.96	305252
2016-11-04	149.27	157.69	148.00	155.82	772364
2016-11-07	159.00	163.56	158.21	163.10	703804
2016-11-08	163.00	165.00	159.44	162.65	699322
2016-11-09	162.64	163.95	156.54	162.70	542303
2016-11-10	163.29	164.50	159.19	159.45	484017
2016-11-11	158.29	159.54	154.13	155.05	555962
2016-11-14	155.43	156.64	152.01	152.65	799491
2016-11-15	154.07	154.07	151.57	153.46	400607
2016-11-16	152.29	153.79	151.59	151.75	277984
2016-11-17	151.75	151.92	148.46	149.09	383002
2016-11-18	149.17	153.84	146.03	152.70	569039
2016-11-21	154.17	154.55	150.12	150.35	398468
2016-11-22	151.31	153.07	150.02	151.26	249719
2016-11-23	149.35	151.72	149.29	149.66	324525
2016-11-25	150.27	153.21	148.44	152.69	256836
2016-11-28	152.00	154.41	151.05	151.11	354121
2016-11-29	150.75	154.84	150.21	153.41	369988
2016-11-30	154.29	157.56	154.29	156.69	683843
2016-12-01	157.56	161.07	157.56	159.13	514824
2016-12-02	158.83	159.39	155.01	155.08	300096
2016-12-05	156.09	158.40	155.27	157.85	279550
2016-12-06	158.82	159.49	156.96	157.71	241429
2016-12-07	158.61	159.19	155.93	158.41	314037
2016-12-08	157.17	159.49	156.66	157.35	241937
2016-12-09	158.23	160.30	157.05	159.91	291706
2016-12-12	159.14	159.74	155.53	155.74	322306
2016-12-13	156.00	158.40	155.14	158.07	225644
2016-12-14	156.96	159.72	155.77	156.08	203865
2016-12-15	156.02	157.60	155.24	156.83	256220
2016-12-16	156.34	158.02	155.99	156.80	241947
2016-12-19	156.80	157.67	155.12	155.77	246274
2016-12-20	155.91	157.49	154.96	157.17	217883
2016-12-21	157.51	158.69	156.60	158.32	177694
2016-12-22	157.83	158.61	155.99	156.71	240365
2016-12-23	157.00	158.20	155.54	155.78	69708
2016-12-27	155.44	156.46	155.44	156.11	50991
2016-12-28	156.52	158.33	154.10	158.11	112514
2016-12-29	158.07	159.73	157.65	157.65	153142
2016-12-30	158.30	159.18	157.21	157.86	155961
2017-01-03	160.00	164.00	157.41	161.49	220611
2017-01-04	162.18	163.88	161.84	163.79	221750
2017-01-05	163.62	164.29	162.78	164.18	199710
2017-01-06	163.96	164.94	162.83	164.69	264604
2017-01-09	165.02	165.37	163.14	163.20	169891
2017-01-10	164.50	165.79	163.60	165.00	199750
2017-01-11	164.09	164.53	161.45	163.58	162934
2017-01-12	163.58	164.24	162.00	163.33	156263
2017-01-13	163.36	163.56	160.69	161.25	209350
2017-01-17	159.59	161.27	158.14	160.72	225609
2017-01-18	161.44	162.65	159.82	161.69	238799
2017-01-19	161.77	162.34	158.43	159.01	144917
2017-01-20	159.26	160.16	158.02	160.12	183693
2017-01-23	160.92	164.19	159.77	164.12	216028
2017-01-24	165.00	166.58	163.54	165.75	348080
2017-01-25	165.39	168.88	164.84	168.10	276862
2017-01-26	168.79	168.80	164.87	164.99	359905
2017-01-27	165.85	166.92	164.93	166.13	202400
2017-01-30	165.01	166.82	163.79	164.07	137843
2017-01-31	163.11	164.39	162.13	163.68	141029
2017-02-01	165.37	165.69	162.87	163.30	166237
2017-02-02	163.26	163.27	161.81	162.28	192566
2017-02-03	163.55	164.55	163.05	163.96	211949
2017-02-06	162.99	164.37	161.82	162.46	425454
2017-02-07	163.00	169.95	163.00	166.85	822873
2017-02-08	167.45	168.50	165.87	168.25	444049
2017-02-09	167.70	170.11	167.70	169.99	380511
2017-02-10	169.52	172.48	169.52	172.11	252703
2017-02-13	172.71	173.80	169.40	169.52	171494
2017-02-14	168.68	169.67	166.65	166.81	317478
2017-02-15	167.29	168.51	166.85	167.93	291080
2017-02-16	167.80	169.11	166.11	166.66	147755
2017-02-17	166.23	167.28	165.02	166.24	246308
2017-02-21	168.06	171.07	167.63	170.70	270663
2017-02-22	170.00	171.21	169.70	170.90	200815
2017-02-23	170.60	171.36	169.62	170.12	204459
2017-02-24	166.90	168.46	166.00	167.69	278103
2017-02-27	168.03	168.61	166.39	166.47	298536
2017-02-28	165.47	166.91	163.33	164.62	262755
2017-03-01	166.76	168.22	166.33	167.44	196449
2017-03-02	166.31	166.78	164.95	165.16	278197
2017-03-03	166.58	168.04	165.38	167.54	245734
2017-03-06	167.89	168.39	165.13	165.77	218741
2017-03-07	165.29	165.82	162.56	162.85	271845
2017-03-08	163.04	163.04	160.08	160.48	311698
2017-03-09	161.45	161.71	158.56	159.28	361853
2017-03-10	158.98	160.03	156.87	158.22	457353
2017-03-13	158.51	159.05	156.80	158.35	334249
2017-03-14	157.93	158.34	156.98	157.58	312082
2017-03-15	157.16	160.21	156.17	160.16	576806
2017-03-16	161.32	164.05	160.72	163.62	412188
2017-03-17	164.00	165.10	163.39	164.00	569634
2017-03-20	164.00	164.51	163.43	163.95	421099
2017-03-21	165.10	165.10	159.25	160.31	523388
2017-03-22	159.21	161.59	158.64	161.35	417188
2017-03-23	161.72	165.17	161.21	164.07	423296
2017-03-24	165.00	166.82	163.95	164.21	367838
2017-03-27	162.15	164.45	161.12	163.86	463508
2017-03-28	163.68	167.98	163.68	166.12	442596
2017-03-29	165.60	166.54	163.70	165.41	315708
2017-03-30	164.34	165.67	164.02	165.23	335020
2017-03-31	164.33	165.53	161.69	163.30	340511
2017-04-03	164.33	164.33	162.23	163.40	343296
2017-04-04	163.64	165.68	161.95	165.13	144964
2017-04-05	166.11	166.60	164.00	164.37	148655
2017-04-06	163.74	164.33	161.24	161.72	341408
2017-04-07	161.77	161.77	160.03	160.18	211257
2017-04-10	160.05	160.74	159.35	160.03	195045
2017-04-11	159.96	162.13	158.66	160.06	284191
2017-04-12	160.08	161.62	158.08	155.06	252840
2017-04-13	155.31	155.82	152.72	152.86	281567
2017-04-17	153.86	156.05	153.07	155.11	252251
2017-04-18	154.11	154.50	152.03	153.36	324847
2017-04-19	151.98	153.64	151.58	152.31	742987
2017-04-20	153.74	155.97	152.74	155.56	333971
2017-04-21	155.13	155.95	152.71	153.06	155977
2017-04-24	155.22	156.14	151.80	152.42	373774
2017-04-25	154.03	154.03	151.84	152.53	191451
2017-04-26	152.88	153.71	151.59	152.69	246731
2017-04-27	152.21	152.35	150.71	151.96	299257
2017-04-28	152.53	153.72	151.48	153.66	233754
2017-05-01	153.78	156.25	153.05	155.88	289288
2017-05-02	156.34	157.42	155.60	157.33	249886
2017-05-03	157.25	157.86	156.77	157.28	207972
2017-05-04	156.11	158.00	156.11	157.06	313410
2017-05-05	155.87	157.41	152.13	157.34	286387
2017-05-08	156.79	158.10	155.02	157.31	274328
2017-05-09	158.15	159.64	157.49	159.60	241356
2017-05-10	160.50	163.74	159.48	162.75	445413
2017-05-11	162.98	165.45	162.34	163.67	417996
2017-05-12	162.64	168.29	162.48	167.26	542281
2017-05-15	168.94	171.59	166.27	171.32	632078
2017-05-16	170.78	171.76	169.15	170.70	264924
2017-05-17	168.76	172.11	168.01	171.81	448714
2017-05-18	170.10	171.97	168.09	170.35	561671
2017-05-19	171.76	173.62	170.50	172.52	412385
2017-05-22	172.26	174.82	172.18	173.94	595930
2017-05-23	175.20	176.24	172.77	173.16	290006
2017-05-24	172.25	173.85	171.68	172.00	287782
2017-05-25	172.70	172.70	169.16	169.87	339855
2017-05-26	169.21	170.38	168.36	169.00	354827
2017-05-30	167.37	168.85	167.06	167.75	303487
2017-05-31	167.42	170.00	166.70	167.52	327861
2017-06-01	168.76	169.64	167.00	168.58	209177
2017-06-02	168.62	168.79	167.39	167.76	181374
2017-06-05	168.38	169.23	167.48	169.20	105790
2017-06-06	168.60	172.05	167.21	172.00	304688
2017-06-07	171.68	173.53	171.41	173.41	295496
2017-06-08	174.02	175.07	171.70	172.42	336039
2017-06-09	171.89	174.02	171.70	173.63	393514
2017-06-12	173.00	174.69	170.53	172.86	237211
2017-06-13	173.24	177.88	173.03	177.87	363986
2017-06-14	179.17	180.92	176.77	179.96	375580
2017-06-15	177.06	179.66	177.06	178.80	364424
2017-06-16	178.95	179.63	177.90	178.57	328821
2017-06-19	179.30	182.50	179.00	181.55	208390
2017-06-20	180.69	183.02	179.53	182.01	356093
2017-06-21	182.93	184.88	182.10	182.96	280752
2017-06-22	183.24	185.10	180.56	180.89	287295
2017-06-23	180.66	181.61	178.77	180.35	375565
2017-06-26	181.41	183.01	179.49	180.29	137153
2017-06-27	179.84	180.78	175.91	179.92	460061
2017-06-28	180.29	181.66	179.58	180.08	534097
2017-06-29	181.08	181.08	178.87	180.54	424311
2017-06-30	180.71	181.87	178.73	179.39	397487
2017-07-03	180.29	182.94	179.76	182.78	100587
2017-07-05	181.70	182.63	180.00	182.37	219465
2017-07-06	182.45	182.91	180.77	180.96	165818
2017-07-07	181.26	182.88	179.66	182.03	136855
2017-07-10	182.37	182.99	181.00	182.34	139002
2017-07-11	182.76	184.94	181.53	184.52	191605
2017-07-12	185.78	188.30	183.70	185.92	347399
2017-07-13	186.16	186.59	183.62	185.39	323991
2017-07-14	185.92	187.18	184.45	186.50	131238
2017-07-17	185.87	186.58	184.64	185.46	138928
2017-07-18	185.31	186.49	184.40	186.29	210071
2017-07-19	186.92	187.00	184.12	185.56	203106
2017-07-20	185.84	187.06	184.84	185.16	238194
2017-07-21	184.58	186.03	184.58	185.60	105670
2017-07-24	185.98	187.91	183.79	183.99	215845
2017-07-25	184.51	185.52	183.35	185.35	165138
2017-07-26	186.03	187.85	185.67	187.38	222243
2017-07-27	187.80	188.15	186.27	188.05	216092
2017-07-28	187.63	188.95	187.14	188.91	156542
2017-07-31	188.94	189.83	185.00	185.14	344595
2017-08-01	185.71	189.84	185.61	189.70	248983
2017-08-02	188.59	189.61	186.60	187.98	284354
2017-08-03	187.17	189.98	186.40	189.45	190666
2017-08-04	190.00	190.50	188.30	189.11	118542
2017-08-07	189.46	190.64	187.19	187.97	174983
2017-08-08	188.24	195.65	188.10	195.48	266117
2017-08-09	195.25	202.66	192.23	200.72	376921
2017-08-10	199.50	199.50	193.44	193.56	176266
2017-08-11	194.43	195.05	191.76	194.77	169376
2017-08-14	195.06	197.42	194.51	197.37	177095
2017-08-15	198.12	199.29	196.50	199.19	141527
2017-08-16	200.00	200.77	198.15	200.63	167404
2017-08-17	200.63	201.31	199.15	199.25	395787
2017-08-18	199.26	203.10	195.99	201.98	267480
2017-08-21	202.45	204.68	201.03	204.37	326137
2017-08-22	204.93	205.87	202.22	203.07	294277
2017-08-23	202.81	203.51	200.95	201.79	463539
2017-08-24	202.29	203.87	200.67	203.21	288292
2017-08-25	203.79	206.25	202.99	206.02	167770
2017-08-28	205.43	206.00	202.07	202.77	166040
2017-08-29	201.00	203.90	201.00	202.38	298575
2017-08-30	202.84	202.92	200.93	201.54	159089
2017-08-31	202.24	203.11	200.90	202.84	264139
2017-09-01	203.62	206.55	203.35	204.78	155615
2017-09-05	203.58	204.38	200.50	200.98	178578
2017-09-06	202.22	208.05	201.72	206.76	341237
2017-09-07	206.91	206.91	203.14	203.22	223709
2017-09-08	203.09	204.99	203.09	203.56	170914
2017-09-11	205.00	208.61	204.96	208.35	232850
2017-09-12	208.13	209.82	207.64	208.15	179992
2017-09-13	208.48	211.49	207.50	211.21	223583
2017-09-14	210.87	212.31	209.92	211.09	164457
2017-09-15	210.75	212.97	210.11	212.85	366597
2017-09-18	211.43	213.83	208.98	211.65	348275
2017-09-19	211.50	211.50	203.47	203.72	384932
2017-09-20	204.00	205.24	203.08	203.92	511268
2017-09-21	204.91	205.99	203.33	204.49	275321
2017-09-22	203.20	203.93	201.68	202.38	193541
2017-09-25	201.31	202.92	200.61	202.51	133903
2017-09-26	202.01	204.50	201.79	203.66	209400
2017-09-27	204.00	205.03	202.06	204.16	330243
2017-09-28	203.68	205.52	202.11	203.96	340511
2017-09-29	204.54	207.01	202.76	205.02	260059
2017-10-02	205.59	211.11	204.99	210.95	218993
2017-10-03	211.41	211.80	208.75	211.70	145777
2017-10-04	210.99	211.42	208.40	208.85	165895
2017-10-05	209.75	210.56	208.42	209.32	198474
2017-10-06	208.41	208.99	204.67	206.18	197035
2017-10-09	205.46	206.00	202.01	203.50	2696639
2017-10-10	203.97	204.28	201.16	202.06	316413
2017-10-11	202.46	203.59	201.52	203.58	186089
2017-10-12	203.40	205.30	203.25	205.00	215132
2017-10-13	205.54	208.76	204.67	208.66	252825
2017-10-16	208.92	209.24	207.01	208.34	202248
2017-10-17	208.40	209.36	205.05	207.15	294560
2017-10-18	206.59	208.98	206.59	207.86	100811
2017-10-19	205.60	207.87	204.86	206.63	124354
2017-10-20	208.30	209.22	207.74	208.62	112804
2017-10-23	208.78	208.78	206.56	207.35	73217
2017-10-24	207.27	208.72	206.02	208.19	195137
2017-10-25	208.95	209.39	206.40	206.41	234050
2017-10-26	208.15	208.76	206.02	207.01	260272
2017-10-27	207.57	211.03	204.56	210.66	208791
2017-10-30	209.69	210.28	208.57	209.69	210955
2017-10-31	210.15	212.00	208.42	209.44	422865
2017-11-01	211.26	213.10	207.98	208.60	167439
2017-11-02	207.83	209.58	206.57	207.04	126704
2017-11-03	206.82	207.80	204.27	207.32	129037
2017-11-06	208.02	211.99	205.17	211.68	219750
2017-11-07	210.36	210.47	195.97	207.45	933215
2017-11-08	206.55	210.00	205.37	206.43	248480
2017-11-09	206.69	209.32	204.77	208.80	407612
2017-11-10	208.11	209.65	205.72	206.56	279025
2017-11-13	201.00	201.86	197.65	201.09	325905
2017-11-14	201.16	203.79	200.09	203.00	203546
2017-11-15	201.53	203.50	201.07	202.97	304024
2017-11-16	204.15	205.35	202.95	203.90	266460
2017-11-17	203.84	209.07	203.63	208.62	312432
2017-11-20	209.42	210.11	207.87	209.96	250431
2017-11-21	211.01	212.20	209.87	212.07	222836
2017-11-22	213.20	214.28	211.18	212.31	257486
2017-11-24	212.00	214.15	210.73	213.79	85416
2017-11-27	211.34	214.38	211.34	213.24	276898
2017-11-28	214.71	215.69	213.08	214.13	266322
2017-11-29	214.06	215.26	213.11	213.61	255362
2017-11-30	214.34	214.58	210.96	211.03	676938
2017-12-01	212.09	213.11	207.95	211.22	203222
2017-12-04	214.21	214.32	208.06	209.11	243137
2017-12-05	210.30	210.30	205.07	207.33	215692
2017-12-06	205.86	206.98	204.83	205.30	358962
2017-12-07	205.78	207.65	205.17	206.92	311518
2017-12-08	208.30	210.99	206.56	209.07	216930
2017-12-11	208.66	210.09	207.20	208.83	200519
2017-12-12	208.55	211.17	207.37	210.61	204391
2017-12-13	211.11	211.48	207.95	208.13	287289
2017-12-14	208.03	208.03	196.02	196.74	810461
2017-12-15	198.11	199.48	189.69	192.00	1127280
2017-12-18	193.75	202.40	192.32	202.25	490269
2017-12-19	202.43	206.11	201.12	204.63	447538
2017-12-20	206.00	206.50	203.05	204.91	395492
2017-12-21	204.00	204.45	199.91	200.08	404341
2017-12-22	208.75	210.32	206.00	206.84	213508
2017-12-26	205.79	207.24	203.79	206.33	133126
2017-12-27	205.57	207.72	204.44	206.59	112635
2017-12-28	206.99	207.86	205.91	207.25	82406
2017-12-29	206.76	209.28	206.38	207.43	117370
2018-01-02	209.50	214.56	208.25	213.58	150321
2018-01-03	213.62	218.88	211.67	217.46	368716
2018-01-04	217.45	221.99	216.89	219.40	201599
2018-01-05	220.14	223.91	220.14	223.17	195446
2018-01-08	223.11	223.78	219.49	219.59	171678
2018-01-09	220.20	220.78	219.74	220.13	133275
2018-01-10	220.39	221.77	218.70	220.22	133241
2018-01-11	220.95	223.49	217.73	220.19	197177
2018-01-12	219.57	224.36	217.84	222.88	188834
2018-01-16	223.00	226.47	219.03	223.94	163064
2018-01-17	223.81	226.89	223.81	225.49	102788
2018-01-18	225.95	228.70	223.63	228.29	254466
2018-01-19	228.24	230.00	227.15	229.99	213587
2018-01-22	230.00	230.34	227.05	230.34	229921
2018-01-23	230.44	234.71	229.46	232.95	200947
2018-01-24	233.91	237.47	232.00	236.53	223825
2018-01-25	237.30	237.30	233.41	234.42	182460
2018-01-26	235.90	236.88	231.47	236.23	341049
2018-01-29	234.42	237.99	234.42	237.07	518568
2018-01-30	234.80	237.88	233.98	235.91	265116
2018-01-31	235.91	237.85	231.39	231.63	300853
2018-02-01	232.21	232.29	228.49	231.41	334175
2018-02-02	228.70	231.00	220.78	224.00	272734
2018-02-05	222.67	224.01	215.03	217.84	218141
2018-02-06	213.93	224.55	208.98	221.90	383740
2018-02-07	221.18	224.55	219.62	219.80	242747
2018-02-08	220.25	220.25	208.97	208.97	279661
2018-02-09	210.80	211.97	207.03	211.00	409759
2018-02-12	212.70	215.68	211.20	214.39	137789
2018-02-13	213.55	217.12	212.90	217.02	112082
2018-02-14	216.48	221.06	215.96	220.23	137916
2018-02-15	222.04	225.63	221.13	222.50	142861
2018-02-16	220.51	222.50	218.12	218.22	183638
2018-02-20	217.12	218.52	214.09	216.73	150273
2018-02-21	217.60	220.80	215.58	217.51	517324
2018-02-22	218.61	222.12	218.12	219.38	228448
2018-02-23	220.08	220.08	217.05	217.95	94003
2018-02-26	218.60	218.60	215.99	217.69	198076
2018-02-27	217.12	217.80	215.19	216.76	424969
2018-02-28	216.75	217.46	215.19	216.45	758942
2018-03-01	217.00	217.00	214.02	215.90	576553
2018-03-02	214.59	218.55	212.87	217.43	453259
2018-03-05	216.53	223.39	213.52	223.28	285294
2018-03-06	224.17	226.44	223.04	224.52	332828
2018-03-07	223.57	224.26	221.67	223.25	128307
2018-03-08	224.63	224.66	219.80	220.98	218249
2018-03-09	222.90	223.99	220.65	221.11	160396
2018-03-12	221.76	222.56	219.78	220.58	160718
2018-03-13	220.17	220.98	218.88	220.57	283063
2018-03-14	222.54	222.54	214.96	215.89	150432
2018-03-15	216.38	218.13	214.33	215.48	166297
2018-03-16	216.40	217.41	214.90	216.00	349467
2018-03-19	215.13	219.28	214.52	218.14	200989
2018-03-20	219.73	222.48	218.73	222.39	173622
2018-03-21	216.23	225.24	216.23	223.48	443366
2018-03-22	220.70	222.03	215.51	217.86	231809
2018-03-23	218.57	220.47	217.00	217.72	223338
2018-03-26	220.70	224.22	220.63	223.99	161592
2018-03-27	223.84	224.67	221.15	221.68	303761
2018-03-28	223.20	225.03	220.29	224.65	224726
2018-03-29	227.20	228.25	224.38	227.04	199070
2018-04-02	226.29	229.50	226.29	229.19	331285
2018-04-03	230.82	233.58	229.04	233.16	338682
2018-04-04	229.80	234.34	228.01	233.90	252453
2018-04-05	236.48	239.04	235.23	237.12	254435
2018-04-06	234.85	237.05	232.74	234.68	225959
2018-04-09	236.97	238.21	233.05	233.05	460722
2018-04-10	234.21	239.54	232.69	237.09	560107
2018-04-11	236.10	238.73	233.59	236.21	344182
2018-04-12	236.45	237.35	228.43	233.43	445212
2018-04-13	234.22	235.21	229.76	231.00	252106
2018-04-16	231.50	231.50	227.62	224.92	221060
2018-04-17	220.86	229.55	220.86	228.54	258064
2018-04-18	228.28	230.17	226.15	229.21	265800
2018-04-19	229.92	230.73	228.42	230.38	201240
2018-04-20	230.76	231.79	229.99	230.94	193435
2018-04-23	230.19	233.86	229.99	232.66	253236
2018-04-24	233.00	236.44	232.37	234.63	282992
2018-04-25	234.65	234.78	229.73	231.89	203879
2018-04-26	232.80	234.70	232.73	234.04	144118
2018-04-27	233.67	235.57	232.81	234.71	211675
2018-04-30	234.90	234.92	230.69	232.49	154122
2018-05-01	231.45	232.28	228.81	229.42	200588
2018-05-02	229.98	233.35	228.24	229.71	182019
2018-05-03	229.40	229.40	220.05	223.15	215563
2018-05-04	223.75	229.75	222.39	228.02	258216
2018-05-07	228.74	229.03	224.74	228.60	256181
2018-05-08	230.00	230.43	227.03	230.05	336811
2018-05-09	231.00	231.00	225.75	226.50	296160
2018-05-10	227.50	229.46	226.77	228.00	137881
2018-05-11	228.91	229.79	227.01	227.01	110548
2018-05-14	227.28	228.21	225.44	226.12	117269
2018-05-15	223.64	226.14	220.91	224.97	270098
2018-05-16	224.76	224.76	220.91	221.56	176109
2018-05-17	220.90	223.91	216.88	223.26	231022
2018-05-18	222.27	224.79	220.81	221.43	409086
2018-05-21	222.20	224.79	222.20	223.25	158163
2018-05-22	223.50	224.45	222.90	222.97	209723
2018-05-23	222.34	222.34	217.21	218.60	219881
2018-05-24	218.00	220.25	216.72	219.56	260903
2018-05-25	219.16	224.59	217.92	224.19	305393
2018-05-29	222.72	224.28	216.98	218.14	258138
2018-05-30	219.34	221.00	216.41	220.77	188640
2018-05-31	220.82	224.30	219.95	221.42	462709
2018-06-01	223.30	227.19	221.88	226.55	214835
2018-06-04	227.11	228.99	226.36	228.74	146881
2018-06-05	227.41	228.38	227.15	227.46	155801
2018-06-06	227.95	231.58	225.76	231.21	313202
2018-06-07	231.21	232.40	226.99	228.41	142717
2018-06-08	229.59	232.47	227.48	230.00	145305
2018-06-11	231.54	231.54	228.20	228.78	132850
2018-06-12	229.80	232.36	228.75	231.22	587827
2018-06-13	232.30	232.30	229.81	229.98	138915
2018-06-14	230.59	230.59	225.61	225.95	163660
2018-06-15	224.89	224.89	221.35	223.54	494836
2018-06-18	221.27	224.20	219.83	223.33	332210
2018-06-19	221.33	224.19	218.42	223.50	259032
2018-06-20	224.39	224.50	220.49	222.48	253614
2018-06-21	220.70	221.63	218.38	219.85	421129
2018-06-22	221.32	221.32	218.00	220.53	305473
2018-06-25	220.71	220.71	216.43	219.24	143505
2018-06-26	220.27	222.39	218.67	222.05	171191
2018-06-27	220.89	222.77	219.17	219.52	243845
2018-06-28	219.25	221.80	217.63	221.32	228720
2018-06-29	224.44	225.85	221.02	225.12	381249
2018-07-02	224.43	228.57	223.24	224.47	224099
2018-07-03	230.15	230.15	225.86	228.70	166096
2018-07-05	228.88	230.28	226.33	227.13	263487
2018-07-06	226.27	229.25	226.13	228.54	144578
2018-07-09	230.15	232.12	229.35	230.07	149007
2018-07-10	230.28	231.97	228.40	229.78	171942
2018-07-11	228.72	229.79	227.16	228.70	148688
2018-07-12	230.30	230.30	228.25	228.84	249293
2018-07-13	228.42	228.66	226.37	227.33	151641
2018-07-16	227.32	229.84	227.14	229.09	172335
2018-07-17	229.00	229.90	227.38	228.08	197848
2018-07-18	227.42	228.88	227.24	228.44	142607
2018-07-19	227.09	228.08	226.11	226.74	83269
2018-07-20	228.79	230.88	226.83	229.57	175183
2018-07-23	229.38	230.20	227.71	227.98	111959
2018-07-24	229.82	231.08	228.04	229.95	187138
2018-07-25	231.00	232.72	230.09	232.42	132758
2018-07-26	231.75	234.79	229.50	229.82	155021
2018-07-27	231.09	232.21	227.19	229.54	137668
2018-07-30	230.54	230.90	228.01	229.47	215419
2018-07-31	229.47	231.17	227.54	228.77	210558
2018-08-01	228.73	229.97	226.55	228.58	184501
2018-08-02	226.90	228.94	223.44	226.25	342861
2018-08-03	228.52	231.64	228.35	230.80	215984
2018-08-06	229.86	231.71	229.03	229.31	77313
2018-08-07	231.20	232.19	229.68	231.17	430792
2018-08-08	231.98	232.18	229.73	230.02	103699
2018-08-09	230.05	231.00	224.24	230.07	183167
2018-08-10	225.50	228.32	221.61	226.46	404713
2018-08-13	223.43	227.12	223.43	224.62	206192
2018-08-14	225.84	226.18	223.77	225.77	227435
2018-08-15	223.62	224.49	220.03	222.25	299801
2018-08-16	222.90	226.24	221.30	222.60	178415
2018-08-17	221.87	222.24	219.06	221.76	114310
2018-08-20	222.95	224.92	221.22	222.35	169318
2018-08-21	223.00	223.82	219.84	219.84	158728
2018-08-22	220.01	220.99	218.40	220.40	160779
2018-08-23	220.21	223.04	220.21	221.70	246721
2018-08-24	222.69	224.05	220.71	222.61	107537
2018-08-27	230.67	230.67	222.93	223.50	208536
2018-08-28	223.27	223.27	221.49	222.04	119390
2018-08-29	221.61	222.41	219.45	221.95	190471
2018-08-30	221.57	221.57	215.82	216.45	197060
2018-08-31	216.51	218.34	213.42	218.02	255058
2018-09-04	216.05	217.27	211.42	211.79	205499
2018-09-05	210.78	211.63	209.25	210.39	284839
2018-09-06	210.86	212.71	208.72	209.81	352491
2018-09-07	210.04	211.43	208.61	209.85	203134
2018-09-10	209.64	210.65	208.64	210.36	169601
2018-09-11	209.22	210.74	207.96	208.44	203334
2018-09-12	208.27	213.56	207.41	212.40	263276
2018-09-13	214.29	215.98	212.10	212.65	253052
2018-09-14	212.82	213.72	210.75	213.34	160906
2018-09-17	213.25	216.35	213.25	215.11	106211
2018-09-18	218.00	218.00	213.79	216.73	191355
2018-09-19	216.74	222.20	215.16	220.50	157293
2018-09-20	221.42	226.71	221.42	226.39	185042
2018-09-21	227.10	228.50	225.40	227.00	385575
2018-09-24	226.50	227.94	223.44	224.70	152690
2018-09-25	225.43	227.14	223.28	226.94	135510
2018-09-26	227.24	229.55	226.43	226.58	254069
2018-09-27	226.39	228.92	226.08	227.00	174679
2018-09-28	226.00	226.70	222.43	223.08	162806
2018-10-01	224.20	228.06	224.20	226.66	127839
2018-10-02	226.82	227.82	224.38	226.32	121419
2018-10-03	227.55	228.30	225.31	226.74	107152
2018-10-04	227.15	228.49	221.05	223.06	151097
2018-10-05	224.74	224.74	220.17	221.76	99776
2018-10-08	221.40	222.57	219.28	220.07	86136
2018-10-09	219.05	223.15	217.03	222.28	134905
2018-10-10	221.10	222.78	216.97	217.17	170028
2018-10-11	216.84	218.48	213.62	214.29	176393
2018-10-12	217.57	234.18	215.32	217.85	111796
2018-10-15	216.46	220.28	216.16	218.43	124121
2018-10-16	220.88	224.82	220.50	224.74	119010
2018-10-17	224.73	224.87	222.76	223.68	157381
2018-10-18	219.79	225.57	219.79	220.02	103881
2018-10-19	221.93	224.28	219.15	219.16	123725
2018-10-22	220.06	221.53	216.88	217.40	86791
2018-10-23	213.59	218.93	212.80	218.16	120652
2018-10-24	217.24	219.32	213.90	213.90	87948
2018-10-25	214.89	217.21	214.46	215.23	87978
2018-10-26	212.34	216.50	212.08	215.73	148270
2018-10-29	218.48	221.03	214.38	215.77	229223
2018-10-30	217.44	221.67	217.15	220.53	220876
2018-10-31	222.46	226.95	221.68	225.71	230068
2018-11-01	226.86	230.63	224.87	229.24	227849
2018-11-02	231.80	233.26	226.45	229.21	147167
2018-11-05	228.06	232.27	227.69	229.82	202694
2018-11-06	229.76	230.69	227.20	230.00	144226
2018-11-07	231.86	231.86	228.59	228.85	221418
2018-11-08	228.09	230.46	223.66	224.93	109657
2018-11-09	224.24	225.68	220.97	224.23	219143
2018-11-12	224.06	224.67	220.60	220.60	77437
2018-11-13	221.77	226.18	219.78	223.59	172252
2018-11-14	224.10	225.30	218.82	219.97	168495
2018-11-15	218.50	225.83	217.44	225.47	158163
2018-11-16	222.51	227.01	219.01	226.08	156142
2018-11-19	226.54	228.78	224.93	226.20	95396
2018-11-20	224.73	224.73	216.00	217.56	185114
2018-11-21	220.39	224.57	218.33	223.67	127058
2018-11-23	220.46	220.99	215.93	218.04	104896
2018-11-26	219.08	222.11	217.82	221.90	121680
2018-11-27	221.89	223.90	220.38	221.46	175750
2018-11-28	222.75	225.87	221.66	225.08	228161
2018-11-29	222.61	226.05	221.38	224.38	138006
2018-11-30	222.20	222.89	217.55	219.29	263347
2018-12-03	226.78	230.00	221.28	224.14	228200
2018-12-04	223.10	226.00	219.30	222.69	308979
2018-12-06	217.99	222.52	215.22	222.04	234795
2018-12-07	222.95	226.53	220.65	220.68	200256
2018-12-10	220.45	221.01	214.61	216.16	164414
2018-12-11	219.98	222.35	219.74	221.19	175153
2018-12-12	224.27	224.98	217.36	217.78	236505
2018-12-13	218.27	220.17	216.26	218.54	232515
2018-12-14	216.30	218.97	215.00	217.94	144505
2018-12-17	216.70	218.92	215.36	215.68	194870
2018-12-18	216.28	218.53	215.02	215.10	199994
2018-12-19	215.75	221.38	214.02	215.83	202592
2018-12-20	215.75	219.93	215.42	216.36	228477
2018-12-21	216.30	217.00	213.11	213.67	621479
2018-12-24	211.44	215.48	210.78	213.26	118567
2018-12-26	213.60	218.01	210.54	217.90	127005
2018-12-27	215.11	219.71	214.10	219.68	210920
2018-12-28	220.64	223.11	219.28	221.77	144274
2018-12-31	221.51	223.68	220.59	221.67	82112
2019-01-02	220.19	226.57	220.05	226.45	157642
2019-01-03	225.88	226.30	221.03	222.67	217316
2019-01-04	224.10	229.15	224.10	228.50	293883
2019-01-07	228.97	228.97	226.59	226.75	221990
2019-01-08	226.77	228.78	226.12	227.49	232065
2019-01-09	229.13	231.99	225.96	226.35	375857
2019-01-10	226.38	231.15	224.64	230.47	314089
2019-01-11	230.01	230.91	228.16	229.76	139011
2019-01-14	227.37	231.54	223.64	230.85	256832
2019-01-15	231.38	231.62	229.57	229.97	282827
2019-01-16	231.00	233.71	229.36	232.14	253066
2019-01-17	231.47	234.26	230.94	233.59	196352
2019-01-18	234.00	234.89	229.51	232.05	400095
2019-01-22	230.33	232.29	227.27	232.29	250277
2019-01-23	233.50	237.25	232.18	234.41	235966
2019-01-24	234.96	238.57	232.98	234.73	199359
2019-01-25	235.26	239.51	233.78	236.23	161302
2019-01-28	234.66	237.43	227.77	236.57	207802
2019-01-29	237.51	239.72	236.15	239.68	233954
2019-01-30	240.07	242.58	235.94	236.30	317288
2019-01-31	236.19	243.13	235.19	242.78	247972
2019-02-01	242.01	244.75	241.82	242.95	139101
2019-02-04	243.48	246.54	241.56	246.42	153420
2019-02-05	246.60	249.67	245.85	248.49	184736
2019-02-06	247.32	250.41	246.38	246.79	178161
2019-02-07	242.97	245.39	233.54	237.45	260362
2019-02-08	237.78	240.70	236.18	239.61	175688
2019-02-11	237.30	240.99	228.94	236.50	609686
2019-02-12	238.50	241.85	238.50	240.13	353112
2019-02-13	240.17	241.95	238.07	240.14	323314
2019-02-14	238.59	238.59	234.16	236.34	214921
2019-02-15	236.76	239.36	236.35	239.08	155411
2019-02-19	237.65	240.59	236.32	239.71	170136
2019-02-20	241.00	242.42	239.61	240.97	174757
2019-02-21	240.96	240.96	237.45	239.13	195354
2019-02-22	240.49	242.69	238.88	242.61	169479
2019-02-25	244.54	244.54	240.42	241.80	185084
2019-02-26	241.52	243.28	238.60	241.81	161163
2019-02-27	242.43	244.40	240.12	243.44	271093
2019-02-28	242.81	245.20	237.81	243.09	223398
2019-03-01	242.93	244.77	238.93	239.10	218423
2019-03-04	239.00	241.66	238.86	241.59	120973
2019-03-05	242.00	242.00	237.73	237.93	132597
2019-03-06	238.87	241.26	237.85	240.60	157141
2019-03-07	239.91	239.91	235.15	236.25	133443
2019-03-08	234.96	236.32	232.85	235.61	123170
2019-03-11	236.96	242.44	236.96	242.41	158746
2019-03-12	243.09	243.87	239.96	240.34	166686
2019-03-13	241.29	244.01	240.00	243.57	99541
2019-03-14	242.07	246.92	241.76	246.47	181269
2019-03-15	246.47	250.59	245.88	248.19	451319
2019-03-18	248.48	251.24	248.48	250.70	204182
2019-03-19	251.68	252.49	248.33	249.31	187120
2019-03-20	248.32	250.18	247.00	248.11	203620
2019-03-21	247.06	247.83	243.49	244.27	197502
2019-03-22	241.93	243.08	239.62	241.43	136770
2019-03-25	241.91	242.93	239.64	239.88	121918
2019-03-26	241.48	242.39	239.61	240.78	96292
2019-03-27	241.11	243.20	237.31	239.29	168077
2019-03-28	239.20	241.36	236.36	238.99	140232
2019-03-29	240.37	240.94	236.77	239.95	217268
2019-04-01	243.18	244.18	241.06	242.56	152725
2019-04-02	242.01	243.56	240.72	243.10	224739
2019-04-03	244.18	245.30	242.23	243.54	162103
2019-04-04	243.07	245.23	242.40	243.47	144405
2019-04-05	244.58	246.15	242.71	245.28	187225
2019-04-08	244.61	246.37	243.14	245.47	374409
2019-04-09	243.01	244.13	240.00	240.05	221728
2019-04-10	239.76	242.22	239.16	241.63	195570
2019-04-11	241.80	242.55	240.41	241.00	127129
2019-04-12	242.64	242.81	239.00	235.77	167344
2019-04-15	235.00	235.87	233.04	233.99	203323
2019-04-16	234.70	235.34	232.69	234.60	202343
2019-04-17	234.72	235.24	231.70	232.36	241333
2019-04-18	232.69	232.85	228.03	231.34	198433
2019-04-22	229.81	233.30	229.27	233.18	215696
2019-04-23	233.55	235.39	231.96	233.76	225117
2019-04-24	232.96	233.53	230.05	233.27	323676
2019-04-25	233.00	234.40	231.57	233.70	147823
2019-04-26	232.84	236.55	231.67	236.39	198780
2019-04-29	236.94	239.17	235.81	237.39	168751
2019-04-30	237.34	238.43	235.76	236.90	250285
2019-05-01	238.06	239.51	236.42	236.80	104325
2019-05-02	236.16	239.53	235.82	237.80	198646
2019-05-03	239.36	239.94	235.94	238.17	203068
2019-05-06	237.53	238.89	234.00	237.44	174621
2019-05-07	235.73	238.05	233.43	234.26	436114
2019-05-08	234.06	234.06	226.39	226.47	439343
2019-05-09	223.93	226.18	220.59	225.23	204508
2019-05-10	225.28	225.53	220.25	223.85	259718
2019-05-13	220.04	221.41	215.67	215.78	251548
2019-05-14	217.94	220.09	214.66	218.59	399756
2019-05-15	217.78	218.81	215.76	216.38	264069
2019-05-16	216.60	218.39	216.38	217.51	247432
2019-05-17	217.05	218.71	216.02	217.83	440883
2019-05-20	217.45	220.76	215.77	220.29	530594
2019-05-21	220.30	224.55	219.98	223.93	1009472
2019-05-22	223.98	226.24	222.39	225.54	440763
2019-05-23	225.00	226.30	220.90	223.76	379104
2019-05-24	224.68	225.00	220.87	221.08	332624
2019-05-28	221.30	222.45	219.38	219.60	678834
2019-05-29	218.42	220.39	216.55	219.71	383194
2019-05-30	219.59	223.37	219.59	221.78	218205
2019-05-31	220.83	224.38	218.64	223.80	406957
2019-06-03	224.59	225.38	221.42	222.33	168501
2019-06-04	223.76	224.65	221.17	223.84	414890
2019-06-05	223.82	224.53	221.55	222.39	164764
2019-06-06	223.08	225.15	223.07	224.74	430525
2019-06-07	224.99	229.41	224.99	228.97	244274
2019-06-10	230.12	230.57	226.73	228.88	146859
2019-06-11	230.43	232.40	227.09	227.93	168791
2019-06-12	226.96	227.72	222.80	223.60	289800
2019-06-13	223.15	224.09	220.25	220.58	309784
2019-06-14	220.10	221.05	218.16	220.92	197476
2019-06-17	221.22	221.32	218.41	218.50	425590
2019-06-18	219.55	221.22	218.30	220.25	367819
2019-06-19	220.50	222.03	218.84	219.55	477989
2019-06-20	222.45	225.48	220.01	222.66	608049
2019-06-21	222.00	227.61	220.77	225.87	3298383
2019-06-24	224.37	227.86	224.37	227.00	264300
2019-06-25	226.66	230.91	226.30	227.06	804484
2019-06-26	227.27	228.94	226.19	228.87	874848
2019-06-27	229.57	231.47	227.94	231.00	403616
2019-06-28	231.87	231.87	227.36	228.91	558600
2019-07-01	231.04	231.69	228.50	230.86	179107
2019-07-02	230.98	233.61	229.70	232.53	333107
2019-07-03	232.11	235.10	231.75	234.77	183885
2019-07-05	235.10	238.73	235.07	238.37	434314
2019-07-08	237.97	240.88	236.47	238.19	390064
2019-07-09	237.23	239.04	235.82	238.79	398323
2019-07-10	239.57	239.57	235.51	235.82	216941
2019-07-11	235.50	238.06	234.58	236.28	205081
2019-07-12	237.04	237.04	234.78	235.86	232654
2019-07-15	236.09	238.18	233.16	233.30	379478
2019-07-16	233.00	236.96	231.19	236.28	374886
2019-07-17	236.34	238.19	235.01	235.26	204626
2019-07-18	234.62	237.38	233.90	236.38	366187
2019-07-19	236.60	238.24	230.05	230.55	260046
2019-07-22	230.86	231.37	227.82	227.99	607923
2019-07-23	227.94	228.84	225.61	226.48	438180
2019-07-24	226.01	229.16	226.01	228.53	172707
2019-07-25	228.60	228.89	226.74	228.14	152937
2019-07-26	228.50	230.48	228.06	229.59	164185
2019-07-29	228.97	229.64	222.65	224.42	308019
2019-07-30	222.83	223.34	218.50	218.96	188674
2019-07-31	218.84	219.66	217.30	217.99	491889
2019-08-01	218.16	221.20	216.00	217.19	220339
2019-08-02	216.24	216.96	212.73	214.60	209389
2019-08-05	211.83	212.59	208.03	209.16	277119
2019-08-06	210.57	212.19	208.36	210.11	337034
2019-08-07	207.43	214.35	206.25	213.54	238461
2019-08-08	213.63	215.50	212.52	214.84	271622
2019-08-09	216.99	216.99	206.77	207.40	561397
2019-08-12	205.79	207.42	201.97	202.15	399730
2019-08-13	203.41	209.88	202.07	207.93	525946
2019-08-14	204.65	206.69	201.19	201.19	300294
2019-08-15	202.40	203.43	200.34	202.18	450378
2019-08-16	204.17	207.83	204.02	206.25	568798
2019-08-19	207.97	208.40	205.36	206.47	323198
2019-08-20	205.75	207.37	204.89	205.53	357605
2019-08-21	206.57	207.87	205.23	206.15	328478
2019-08-22	206.65	208.85	203.59	203.71	236804
2019-08-23	203.54	205.76	201.11	201.33	350333
2019-08-26	202.33	203.46	199.83	200.78	142729
2019-08-27	200.23	203.73	200.20	201.20	481713
2019-08-28	200.15	202.20	200.15	201.60	238996
2019-08-29	202.91	204.62	202.59	203.34	207518
2019-08-30	204.11	207.12	203.16	207.12	269004
2019-09-03	206.06	206.48	204.38	205.01	252073
2019-09-04	206.80	207.48	204.14	205.38	276951
2019-09-05	208.75	212.67	207.24	211.61	406371
2019-09-06	212.55	214.44	210.67	212.73	247564
2019-09-09	213.68	213.95	209.36	211.72	405703
2019-09-10	211.47	212.94	210.47	212.24	201368
2019-09-11	213.42	213.80	211.83	213.80	187718
2019-09-12	213.53	215.13	211.82	214.41	138185
2019-09-13	215.74	216.71	213.45	215.45	175500
2019-09-16	215.15	216.69	214.18	216.61	170471
2019-09-17	215.78	215.78	211.88	214.20	228110
2019-09-18	213.67	214.91	212.80	214.22	174988
2019-09-19	213.99	214.81	210.18	212.12	212136
2019-09-20	212.29	213.89	209.17	209.37	559475
2019-09-23	209.95	210.57	206.32	207.70	309901
2019-09-24	206.28	207.76	203.40	207.26	978248
2019-09-25	207.26	210.38	206.23	209.97	400781
2019-09-26	209.80	212.33	208.72	212.12	236047
2019-09-27	213.81	214.98	211.22	212.65	635964
2019-09-30	212.57	212.90	208.44	208.44	364923
2019-10-01	205.37	205.67	200.79	204.11	601925
2019-10-02	204.15	204.15	200.22	202.04	475025
2019-10-03	202.10	205.37	200.47	203.56	176379
2019-10-04	203.99	208.33	203.99	207.65	284172
2019-10-07	206.71	210.12	206.23	207.03	247950
2019-10-08	205.79	208.28	204.85	205.14	329372
2019-10-09	206.41	206.75	203.96	204.00	239291
2019-10-10	203.65	205.17	203.00	203.13	380924
2019-10-11	204.60	210.86	204.23	208.78	144388
2019-10-14	207.62	209.55	207.22	208.56	152409
2019-10-15	209.40	210.52	208.28	209.97	443758
2019-10-16	209.88	211.04	206.50	209.28	213312
2019-10-17	210.35	211.81	209.14	209.25	161156
2019-10-18	209.21	213.20	209.21	209.83	174318
2019-10-21	211.21	211.34	207.94	207.58	170049
2019-10-22	208.15	209.77	206.38	207.66	180859
2019-10-23	207.44	212.42	207.21	212.05	244592
2019-10-24	213.00	215.54	211.73	214.97	561087
2019-10-25	215.15	215.58	211.52	212.64	168430
2019-10-28	212.76	214.74	212.23	213.84	164866
2019-10-29	213.86	214.80	212.27	213.72	182039
2019-10-30	213.55	213.78	209.35	211.99	229708
2019-10-31	211.34	214.16	209.38	214.04	299241
2019-11-01	215.00	216.56	213.19	216.56	200019
2019-11-04	218.69	219.12	213.88	214.94	208808
2019-11-05	214.43	215.64	210.22	212.54	284546
2019-11-06	211.61	212.63	210.23	212.52	171508
2019-11-07	213.90	217.52	213.33	217.33	314666
2019-11-08	217.57	217.57	204.41	206.75	351130
2019-11-11	205.25	207.52	204.68	205.82	406295
2019-11-12	206.52	206.52	203.54	203.77	349786
2019-11-13	203.05	206.10	202.50	204.67	259393
2019-11-14	204.76	204.98	202.96	203.94	166490
2019-11-15	204.41	210.85	204.41	210.61	231144
2019-11-18	210.66	212.16	209.37	210.82	173919
2019-11-19	210.86	210.86	205.60	208.19	200736
2019-11-20	207.70	208.18	205.74	207.08	155121
2019-11-21	208.18	208.40	205.29	208.02	160778
2019-11-22	208.81	209.29	206.11	207.76	159759
2019-11-25	208.48	210.46	207.80	209.67	149035
2019-11-26	208.98	209.35	206.63	207.64	433696
2019-11-27	208.08	211.14	206.42	210.53	259682
2019-11-29	209.55	211.60	207.99	211.19	128956
2019-12-02	211.54	212.97	208.87	211.58	211579
2019-12-03	209.66	209.89	206.17	206.51	195689
2019-12-04	206.28	208.63	205.45	207.12	160716
2019-12-05	207.26	207.33	203.64	206.43	276516
2019-12-06	207.21	209.32	206.80	207.73	195468
2019-12-09	207.70	208.90	206.90	207.58	137455
2019-12-10	207.02	208.17	203.28	203.89	486686
2019-12-11	204.32	205.44	203.25	204.67	459378
2019-12-12	204.81	210.62	204.81	208.38	169715
2019-12-13	208.41	210.35	206.56	207.90	289307
2019-12-16	208.81	209.91	207.08	207.20	209202
2019-12-17	207.98	210.80	206.78	210.56	276132
2019-12-18	211.07	212.17	210.59	211.98	316191
2019-12-19	211.84	214.90	211.21	214.63	195896
2019-12-20	213.50	215.46	212.85	214.33	439965
2019-12-23	214.35	216.42	212.72	215.55	149941
2019-12-24	215.50	215.64	213.25	213.60	45205
2019-12-26	213.76	215.80	213.61	215.03	73738
2019-12-27	215.21	215.96	214.34	215.34	71984
2019-12-30	215.38	215.38	213.46	214.03	104144
2019-12-31	213.56	214.26	212.24	213.13	107630
2020-01-02	213.69	219.44	213.69	219.23	173411
2020-01-03	216.64	218.35	215.51	217.90	142664
2020-01-06	216.63	216.78	214.61	216.61	189461
2020-01-07	215.24	216.05	209.49	209.50	309839
2020-01-08	208.85	212.43	208.85	210.51	193200
2020-01-09	211.69	213.19	209.79	212.78	326118
2020-01-10	213.34	213.43	209.83	210.57	193411
2020-01-13	211.03	212.77	208.63	211.56	236061
2020-01-14	211.20	212.80	208.84	210.95	228228
2020-01-15	211.35	214.83	209.97	213.58	313209
2020-01-16	214.59	219.81	213.90	215.85	274663
2020-01-17	215.88	217.18	212.41	216.85	262129
2020-01-21	216.32	218.50	214.74	218.00	187460
2020-01-22	218.80	220.25	218.44	219.48	265329
2020-01-23	218.85	219.93	217.51	219.22	122924
2020-01-24	219.76	219.76	216.32	217.47	147527
2020-01-27	214.32	214.32	211.13	211.13	166674
2020-01-28	212.37	214.23	211.95	213.38	166961
2020-01-29	214.04	214.69	212.48	213.13	238688
2020-01-30	211.74	212.54	207.24	210.39	295612
2020-01-31	208.90	209.17	205.16	206.58	328936
2020-02-03	207.89	210.40	206.89	208.84	151619
2020-02-04	211.18	214.63	210.65	214.39	170935
2020-02-05	216.34	219.50	215.09	215.63	233790
2020-02-06	215.57	215.57	198.93	203.01	989259
2020-02-07	203.00	203.96	199.54	201.25	280352
2020-02-10	200.88	205.39	200.60	204.49	242024
2020-02-11	205.61	207.68	204.35	204.82	274382
2020-02-12	204.06	211.01	204.00	208.56	348565
2020-02-13	208.57	209.01	206.69	206.83	221309
2020-02-14	207.00	207.12	203.00	204.05	250324
2020-02-18	202.58	203.42	201.23	201.41	395325
2020-02-19	202.76	203.37	200.76	201.24	216243
2020-02-20	201.09	201.51	198.88	199.01	293970
2020-02-21	198.99	200.79	198.35	199.22	313846
2020-02-24	195.53	196.89	192.87	193.92	359903
2020-02-25	194.47	195.22	187.55	187.85	249678
2020-02-26	189.62	191.53	188.30	189.38	350183
2020-02-27	187.85	189.67	182.80	182.81	221169
2020-02-28	180.14	182.03	175.04	181.27	570576
2020-03-02	181.96	191.14	180.94	190.14	356081
2020-03-03	190.35	193.48	184.90	187.30	306419
2020-03-04	189.86	198.99	188.63	198.98	314100
2020-03-05	194.40	196.92	190.00	192.26	397806
2020-03-06	188.37	189.01	181.96	186.55	455087
2020-03-09	175.00	177.82	172.71	174.62	318302
2020-03-10	180.50	182.60	173.21	181.98	488543
2020-03-11	177.67	178.63	170.72	170.96	407466
2020-03-12	147.50	159.18	147.10	153.37	507061
2020-03-13	165.01	174.83	156.43	173.85	481036
2020-03-16	155.88	162.53	148.56	149.41	442670
2020-03-17	151.89	155.68	145.78	146.70	332398
2020-03-18	138.72	139.96	126.91	135.29	374776
2020-03-19	134.19	138.49	128.09	135.07	395518
2020-03-20	137.95	145.00	131.37	132.83	759988
2020-03-23	131.60	134.60	121.24	124.16	430789
2020-03-24	129.70	131.75	125.18	128.25	596280
2020-03-25	128.76	131.95	126.75	128.00	1213673
2020-03-26	128.67	134.74	126.65	129.62	1710041
2020-03-27	125.27	129.60	118.00	125.85	830838
2020-03-30	126.62	133.91	123.23	133.10	433997
2020-03-31	131.48	147.48	131.11	143.07	726991
2020-04-01	138.28	139.91	131.35	133.88	479275
2020-04-02	133.88	139.50	132.90	136.64	619727
2020-04-03	135.44	136.86	129.41	129.55	322243
2020-04-06	134.58	137.41	132.56	133.84	678913
2020-04-07	138.99	141.55	132.07	132.32	409671
2020-04-08	133.21	137.22	130.98	127.70	365840
2020-04-09	131.68	136.22	129.75	135.62	439148
2020-04-13	136.03	136.03	129.18	134.29	179281
2020-04-14	138.44	138.44	132.72	137.75	995183
2020-04-15	133.72	141.02	131.86	138.93	690783
2020-04-16	138.93	142.48	138.50	141.51	583379
2020-04-17	145.40	146.97	140.79	144.02	622151
2020-04-20	141.74	145.15	141.04	142.87	562539
2020-04-21	138.95	141.59	136.06	138.21	456802
2020-04-22	140.65	141.52	136.34	138.62	427012
2020-04-23	138.66	141.03	135.75	137.04	384610
2020-04-24	136.77	137.49	133.62	134.21	339518
2020-04-27	135.04	139.16	134.20	137.65	298478
2020-04-28	141.00	141.90	139.32	139.93	272462
2020-04-29	143.04	150.20	142.84	149.09	543861
2020-04-30	147.34	149.50	147.13	149.02	525892
2020-05-01	146.25	147.11	138.67	139.57	184171
2020-05-04	137.67	142.33	135.27	141.80	214501
2020-05-05	142.90	147.88	141.65	142.57	498900
2020-05-06	143.09	144.22	140.39	142.21	155896
2020-05-07	144.39	146.98	141.37	143.62	362913
2020-05-08	147.86	148.47	145.00	145.66	366605
2020-05-11	143.63	144.06	140.10	141.92	318834
2020-05-12	143.11	144.30	140.73	141.01	469737
2020-05-13	141.29	141.29	134.93	135.60	346436
2020-05-14	134.16	138.18	131.89	135.99	418708
2020-05-15	135.02	136.35	132.55	133.65	224619
2020-05-18	137.16	140.41	133.95	135.81	436854
2020-05-19	135.59	136.42	132.65	132.91	605156
2020-05-20	134.90	135.86	132.50	133.01	343566
2020-05-21	133.43	134.52	132.90	134.34	294935
2020-05-22	133.35	134.19	131.37	132.51	252104
2020-05-26	136.57	138.89	134.54	136.26	360049
2020-05-27	140.57	143.95	139.07	141.64	480214
2020-05-28	142.63	142.84	139.53	142.43	457586
2020-05-29	140.77	141.22	134.50	137.82	808992
2020-06-01	138.92	142.65	138.68	140.55	391565
2020-06-02	142.50	144.50	141.60	144.05	303477
2020-06-03	146.91	152.72	145.97	151.95	457237
2020-06-04	151.11	156.57	149.84	155.17	449424
2020-06-05	161.31	166.83	159.89	166.35	1060958
2020-06-08	168.72	172.12	167.61	169.65	398853
2020-06-09	165.00	166.68	161.42	165.98	461761
2020-06-10	164.42	165.89	160.09	160.34	653564
2020-06-11	154.85	158.09	153.66	154.01	483808
2020-06-12	158.71	158.95	152.47	156.38	380413
2020-06-15	152.13	159.74	151.49	157.72	397180
2020-06-16	162.58	163.53	155.44	156.33	484687
2020-06-17	155.57	157.95	151.63	154.47	981648
2020-06-18	153.73	155.39	149.40	149.92	359941
2020-06-19	152.29	152.29	147.65	147.93	1102762
2020-06-22	147.49	147.49	144.83	145.21	361777
2020-06-23	146.32	147.05	141.63	142.87	622835
2020-06-24	140.88	140.88	137.09	139.77	508789
2020-06-25	138.74	139.74	136.18	136.79	592035
2020-06-26	135.60	137.29	134.75	135.10	301086
2020-06-29	135.30	136.13	133.49	135.30	253588
2020-06-30	134.29	135.40	132.94	133.67	269981
2020-07-01	133.44	137.28	133.21	133.89	270273
2020-07-02	135.39	137.60	131.54	132.13	425983
2020-07-06	135.00	135.42	132.25	133.24	881614
2020-07-07	132.23	133.34	130.47	133.29	809942
2020-07-08	133.83	134.72	129.41	129.58	700510
2020-07-09	129.08	129.16	125.00	125.10	358601
2020-07-10	125.41	129.21	124.72	128.74	421322
2020-07-13	129.82	130.36	125.59	127.69	599112
2020-07-14	127.53	127.68	124.30	127.00	444045
2020-07-15	129.17	131.43	127.98	130.51	335305
2020-07-16	129.69	132.23	128.55	128.82	240671
2020-07-17	129.01	129.01	126.29	128.51	249754
2020-07-20	127.40	128.73	126.24	126.25	201314
2020-07-21	127.34	129.59	126.71	127.99	739299
2020-07-22	126.90	129.36	125.41	126.83	372680
2020-07-23	126.67	129.42	126.50	128.69	460001
2020-07-24	128.41	129.25	126.75	127.27	116951
2020-07-27	126.33	126.63	123.88	126.42	200592
2020-07-28	126.50	127.74	124.90	125.92	305538
2020-07-29	126.33	129.19	125.99	129.14	572668
2020-07-30	127.85	129.23	126.02	129.11	328165
2020-07-31	128.94	128.94	124.95	127.17	352333
2020-08-03	126.93	128.66	125.25	127.27	358576
2020-08-04	127.74	127.74	124.56	124.61	305782
2020-08-05	125.83	127.34	124.82	125.08	458977
2020-08-06	123.48	125.15	122.36	124.20	372169
2020-08-07	124.24	129.42	122.63	128.45	551148
2020-08-10	128.28	129.33	126.39	128.84	280369
2020-08-11	130.85	132.38	129.15	129.23	269591
2020-08-12	130.81	131.88	128.66	130.88	248188
2020-08-13	130.64	132.70	127.70	131.83	264102
2020-08-14	130.62	132.37	130.55	131.86	232183
2020-08-17	131.59	131.87	128.69	129.25	841930
2020-08-18	128.80	130.93	128.80	130.28	255534
2020-08-19	130.07	131.43	129.35	129.43	305403
2020-08-20	128.35	129.77	127.00	128.03	538567
2020-08-21	127.03	127.39	125.32	126.15	271694
2020-08-24	126.42	128.96	126.42	128.75	192766
2020-08-25	129.78	130.17	128.64	130.00	160233
2020-08-26	130.21	130.21	128.21	129.63	224533
2020-08-27	129.47	131.58	129.03	130.39	192073
2020-08-28	130.33	131.04	128.70	130.00	260085
2020-08-31	130.25	130.68	128.56	130.48	239125
2020-09-01	130.11	132.44	129.04	131.24	207931
2020-09-02	131.75	132.62	131.00	131.51	246010
2020-09-03	131.39	134.24	131.39	132.78	196839
2020-09-04	133.75	133.96	129.54	132.39	188078
2020-09-08	130.99	131.98	129.00	129.69	413955
2020-09-09	130.51	133.13	129.30	130.84	262173
2020-09-10	130.98	132.51	128.65	128.65	218113
2020-09-11	128.80	129.31	126.58	127.76	186621
2020-09-14	128.61	130.51	127.68	129.72	239230
2020-09-15	130.12	131.58	129.08	129.79	277305
2020-09-16	129.77	132.00	129.77	130.08	394114
2020-09-17	129.13	132.16	129.13	131.48	213325
2020-09-18	131.08	131.54	128.42	128.85	577510
2020-09-21	126.78	127.99	125.54	126.08	237641
2020-09-22	126.07	127.56	124.64	125.14	238994
2020-09-23	125.14	126.73	123.15	123.27	255993
2020-09-24	123.30	126.92	121.13	125.28	388627
2020-09-25	124.22	125.16	122.09	123.29	145035
2020-09-28	124.55	126.67	123.28	123.53	211111
2020-09-29	123.15	123.70	121.64	123.25	328342
2020-09-30	124.16	125.69	123.41	123.99	198788
2020-10-01	123.84	125.94	122.16	123.46	290479
2020-10-02	122.98	124.55	122.42	124.03	212123
2020-10-05	125.23	125.25	123.64	124.15	215524
2020-10-06	125.00	130.36	124.62	128.67	475416
2020-10-07	129.00	129.82	125.13	125.43	356771
2020-10-08	125.99	127.89	125.40	127.71	1047575
2020-10-09	128.15	129.71	126.40	126.51	493754
2020-10-12	126.05	126.29	123.73	124.21	403659
2020-10-13	125.00	125.00	121.94	121.99	297982
2020-10-14	121.81	123.01	120.07	120.78	276227
2020-10-15	119.84	121.05	119.47	120.71	206235
2020-10-16	120.71	121.13	119.40	120.04	176326
2020-10-19	120.82	122.20	120.15	120.46	301115
2020-10-20	121.91	122.38	120.10	120.48	406592
2020-10-21	120.95	124.98	120.51	123.47	417693
2020-10-22	123.86	126.41	121.59	121.77	717477
2020-10-23	122.74	123.37	120.30	121.43	1108174
2020-10-26	120.91	121.29	118.86	120.22	300727
2020-10-27	121.57	121.57	119.36	119.96	465152
2020-10-28	118.72	118.72	113.64	115.20	479340
2020-10-29	114.36	115.00	111.40	114.21	378119
2020-10-30	114.16	114.76	112.32	114.68	493464
2020-11-02	115.76	118.76	114.10	117.36	311598
2020-11-03	119.02	120.28	118.49	119.74	404546
2020-11-04	117.99	122.06	117.99	118.86	663165
2020-11-05	120.00	122.33	119.02	121.69	486769
2020-11-06	122.76	122.78	117.80	118.75	398830
2020-11-09	125.14	141.54	123.89	137.50	1026263
2020-11-10	126.00	126.00	110.47	112.92	2112376
2020-11-11	114.04	119.70	114.00	119.42	1034396
2020-11-12	118.05	122.92	116.44	119.90	645641
2020-11-13	120.94	126.43	120.94	125.18	938337
2020-11-16	122.00	128.49	121.02	127.53	441382
2020-11-17	126.41	134.40	124.41	134.08	832444
2020-11-18	135.19	137.40	133.29	135.01	492209
2020-11-19	134.41	134.89	131.02	133.59	307430
2020-11-20	132.89	134.58	132.06	133.23	205465
2020-11-23	135.00	136.52	132.81	136.36	590290
2020-11-24	139.07	146.98	137.80	146.39	475203
2020-11-25	145.07	151.91	144.27	151.63	649426
2020-11-27	152.56	155.10	151.00	155.05	282475
2020-11-30	154.03	154.96	151.23	153.91	1235110
2020-12-01	156.57	157.62	153.32	157.30	548727
2020-12-02	157.52	161.34	155.73	161.30	479101
2020-12-03	162.33	166.96	161.32	164.56	635866
2020-12-04	166.11	168.68	163.67	166.40	450710
2020-12-07	165.16	166.13	161.95	163.95	343345
2020-12-08	162.74	164.67	161.60	163.72	264508
2020-12-09	164.91	165.00	160.76	162.86	263009
2020-12-10	162.03	165.81	161.18	162.72	412522
2020-12-11	161.07	164.05	160.15	160.63	222501
2020-12-14	162.71	164.79	161.09	161.54	419586
2020-12-15	162.15	166.00	161.40	164.14	365755
2020-12-16	163.53	163.53	158.49	162.40	241847
2020-12-17	163.54	163.79	160.72	161.63	230988
2020-12-18	161.41	162.93	159.80	161.57	456033
2020-12-21	160.95	161.63	156.89	158.30	267084
2020-12-22	159.02	162.29	158.40	161.90	436342
2020-12-23	163.00	165.59	162.76	165.13	284952
2020-12-24	166.00	166.00	163.30	165.00	72570
2020-12-28	165.12	166.00	163.71	165.00	166109
2020-12-29	165.97	166.99	164.35	164.90	158975
2020-12-30	166.00	167.30	163.01	163.65	203958
2020-12-31	164.24	164.30	159.55	164.02	242773
2021-01-04	164.47	164.50	156.55	157.60	309506
2021-01-05	157.75	159.46	156.02	156.81	368348
2021-01-06	158.81	164.67	158.81	162.67	274245
2021-01-07	164.39	165.40	161.94	164.34	287957
2021-01-08	164.34	166.52	162.51	165.80	336060
2021-01-11	164.61	167.48	164.00	164.98	232889
2021-01-12	166.00	166.21	163.72	165.28	170755
2021-01-13	164.51	165.99	158.49	159.53	580108
2021-01-14	159.94	162.45	158.50	158.57	308317
2021-01-15	157.05	157.84	151.86	153.90	509299
2021-01-19	154.10	157.43	154.10	155.49	271251
2021-01-20	155.68	156.90	154.90	155.67	205182
2021-01-21	154.76	155.88	151.83	154.05	260375
2021-01-22	152.48	155.05	151.91	154.84	461599
2021-01-25	154.02	154.76	153.19	154.02	321440
2021-01-26	154.74	155.54	151.76	155.06	266055
2021-01-27	153.37	154.20	150.79	152.69	810759
2021-01-28	152.67	153.35	150.00	152.10	533443
2021-01-29	152.12	155.16	150.13	150.33	630931
2021-02-01	152.06	152.95	151.02	152.00	385898
2021-02-02	154.18	154.97	152.63	153.64	173768
2021-02-03	153.94	157.34	153.65	155.50	299160
2021-02-04	156.56	156.99	155.13	155.90	222825
2021-02-05	156.99	158.58	156.11	158.09	137982
2021-02-08	158.34	159.51	157.78	159.06	204172
2021-02-09	157.93	166.28	156.61	165.89	361127
2021-02-10	165.75	168.55	165.75	167.42	506306
2021-02-11	166.66	166.87	161.87	162.67	269239
2021-02-12	163.34	165.97	161.71	165.73	125691
2021-02-16	167.41	169.50	164.91	165.19	202100
2021-02-17	165.70	168.48	164.19	167.94	307011
2021-02-18	167.31	168.21	162.01	162.25	724419
2021-02-19	162.44	164.19	161.06	163.71	396708
2021-02-22	163.62	165.15	161.65	162.94	335153
2021-02-23	163.82	164.80	162.27	164.08	236671
2021-02-24	164.46	165.09	163.65	164.38	330226
2021-02-25	165.29	165.29	160.98	162.02	369510
2021-02-26	162.12	163.01	158.59	160.01	397819
2021-03-01	162.47	163.71	158.71	158.76	316739
2021-03-02	158.40	159.81	157.50	158.94	239447
2021-03-03	159.48	159.91	157.26	158.32	475222
2021-03-04	159.46	159.78	154.91	156.02	287219
2021-03-05	158.31	158.56	152.35	155.51	574280
2021-03-08	155.82	157.89	152.34	152.70	407192
2021-03-09	152.23	155.58	150.39	152.34	536897
2021-03-10	152.57	155.20	151.93	153.32	325753
2021-03-11	153.47	155.19	152.39	152.99	354184
2021-03-12	153.56	154.39	150.72	151.91	347600
2021-03-15	151.89	153.91	151.62	153.01	450861
2021-03-16	152.58	154.12	151.40	151.64	200594
2021-03-17	151.86	152.94	147.91	149.56	637758
2021-03-18	149.94	150.61	147.34	147.66	357774
2021-03-19	146.72	148.20	145.26	146.79	535363
2021-03-22	146.67	146.67	143.50	144.38	431852
2021-03-23	143.35	144.24	140.10	140.75	263166
2021-03-24	138.15	141.86	138.10	138.75	479357
2021-03-25	138.12	139.42	135.46	137.92	390825
2021-03-26	138.99	141.44	136.85	139.23	345948
2021-03-29	137.54	139.37	136.10	137.07	196604
2021-03-30	137.27	138.77	136.64	138.77	224063
2021-03-31	138.00	139.00	136.43	136.57	414608
2021-04-01	136.47	138.38	136.47	137.54	281084
2021-04-05	139.08	140.40	136.95	140.01	259995
2021-04-06	139.68	146.77	138.96	146.55	547253
2021-04-07	146.54	148.00	143.99	145.39	616681
2021-04-08	145.67	153.41	145.35	153.21	474389
2021-04-09	152.77	154.00	148.53	150.00	730491
2021-04-12	145.00	147.24	140.75	146.53	976882
2021-04-13	143.71	147.16	142.47	145.17	624400
2021-04-14	145.82	145.90	142.68	143.93	302157
2021-04-15	144.74	145.00	140.08	141.84	517763
2021-04-16	142.44	143.28	138.65	141.04	705999
2021-04-19	141.31	141.31	133.69	134.09	753206
2021-04-20	131.42	131.87	126.55	127.02	1134837
2021-04-21	124.19	126.64	122.06	125.18	1219850
2021-04-22	124.91	125.40	122.50	122.59	642045
2021-04-23	122.09	122.69	118.51	120.16	965979
2021-04-26	121.28	122.43	118.01	121.76	1308930
2021-04-27	122.91	123.55	121.04	121.35	682439
2021-04-28	120.87	121.91	119.02	120.68	948496
2021-04-29	121.35	121.40	119.04	120.42	678517
2021-04-30	119.45	121.61	119.23	119.40	1066529
2021-05-03	119.99	120.90	118.95	119.24	966855
2021-05-04	119.45	120.14	116.59	117.72	429300
2021-05-05	118.25	117.10	115.52	116.02	336667
2021-05-06	115.49	116.87	113.31	116.72	876244
2021-05-07	118.32	123.00	117.41	121.12	1359945
2021-05-10	121.10	133.95	121.10	133.50	1401556
2021-05-11	131.53	133.70	130.07	133.29	767766
2021-05-12	134.40	143.06	134.40	139.93	1588347
2021-05-13	139.52	144.47	139.52	141.93	770766
2021-05-14	142.18	145.87	142.05	145.78	640379
2021-05-17	146.16	146.77	142.35	144.27	813094
2021-05-18	144.77	145.04	140.28	141.02	624802
2021-05-19	139.08	140.20	137.46	139.75	398063
2021-05-20	140.00	140.11	138.08	138.28	461199
2021-05-21	137.16	137.16	130.58	135.01	1182105
2021-05-24	134.47	134.47	130.85	132.01	773159
2021-05-25	132.52	132.52	130.18	130.58	417904
2021-05-26	130.39	130.90	128.11	129.82	610013
2021-05-27	131.54	132.99	130.10	131.50	1137264
2021-05-28	134.80	144.32	133.52	137.47	989125
2021-06-01	137.94	142.34	137.02	138.56	646674
2021-06-02	138.44	142.20	137.69	141.34	657405
2021-06-03	141.26	142.39	139.00	141.84	910544
2021-06-04	142.49	150.30	142.44	149.51	1111504
2021-06-07	139.28	141.81	131.52	134.64	1999563
2021-06-08	133.89	134.86	132.96	134.04	1032634
2021-06-09	129.50	130.00	123.80	125.39	1786561
2021-06-10	126.92	131.01	125.00	125.35	957281
2021-06-11	125.93	126.38	124.30	125.00	388062
2021-06-14	124.84	125.52	121.90	122.01	650513
2021-06-15	122.63	123.49	120.20	120.34	446932
2021-06-16	118.80	119.84	117.54	117.95	571587
2021-06-17	118.15	121.33	117.33	119.99	714550
2021-06-18	119.23	119.86	115.00	116.33	1017760
2021-06-21	117.36	117.36	114.96	116.58	378109
2021-06-22	115.95	117.08	114.60	116.76	295396
2021-06-23	117.14	119.29	116.26	116.53	299320
2021-06-24	116.63	118.98	115.93	118.04	509279
2021-06-25	118.10	119.79	117.75	119.53	261106
2021-06-28	117.90	123.86	117.62	123.71	779343
2021-06-29	123.48	126.04	121.72	121.99	418298
2021-06-30	122.58	122.58	119.30	121.11	504933
2021-07-01	121.46	122.75	120.46	120.96	359190
2021-07-02	121.14	121.78	118.79	121.19	532657
2021-07-06	120.56	121.30	119.26	119.33	357147
2021-07-07	118.81	119.94	117.89	119.47	266792
2021-07-08	117.38	119.52	117.13	118.31	341343
2021-07-09	120.56	120.82	118.61	119.40	285985
2021-07-12	118.55	120.75	118.20	120.54	172874
2021-07-13	120.98	121.07	119.35	119.55	313290
2021-07-14	120.38	120.88	118.04	118.74	213677
2021-07-15	118.19	119.22	117.49	118.59	277652
2021-07-16	119.61	121.18	117.51	118.80	429534
2021-07-19	116.91	118.54	115.84	116.66	401774
2021-07-20	116.75	118.51	116.75	118.06	360302
2021-07-21	118.96	122.70	118.12	121.85	301247
2021-07-22	121.85	123.25	121.06	122.49	515487
2021-07-23	122.50	123.17	118.25	119.15	397504
2021-07-26	119.79	121.15	118.75	121.14	223894
2021-07-27	120.88	121.64	119.93	121.43	404352
2021-07-28	122.28	124.41	121.40	122.89	301530
2021-07-29	122.91	123.51	119.61	120.69	716258
2021-07-30	118.82	118.82	99.42	100.96	2286398
2021-08-02	107.72	110.77	103.42	103.99	1390953
2021-08-03	104.13	106.39	101.00	101.11	688590
2021-08-04	101.19	103.04	99.56	100.70	816130
2021-08-05	99.81	102.10	99.70	102.01	481947
2021-08-06	102.20	104.00	101.17	102.51	729777
2021-08-09	103.13	103.99	101.74	102.26	607176
2021-08-10	104.00	106.88	104.00	105.62	403159
2021-08-11	106.73	107.00	104.11	104.59	715436
2021-08-12	104.50	105.01	102.55	103.50	710464
2021-08-13	103.42	107.51	99.89	100.33	2351848
2021-08-16	100.01	102.20	99.20	100.58	884637
2021-08-17	99.75	100.94	94.70	96.80	613159
2021-08-18	96.41	97.64	92.34	92.43	964706
2021-08-19	92.33	93.67	88.67	92.30	1048603
2021-08-20	92.94	94.50	92.57	94.45	457483
2021-08-23	94.61	100.09	93.77	100.00	675236
2021-08-24	100.53	103.81	99.78	103.34	823770
2021-08-25	103.97	105.04	102.13	104.89	333039
2021-08-26	104.44	105.18	101.66	102.65	326630
2021-08-27	104.09	105.53	102.55	103.70	222362
2021-08-30	103.02	104.19	102.22	103.38	180987
2021-08-31	104.06	107.15	103.34	106.63	550460
2021-09-01	107.39	109.87	104.94	105.02	340390
2021-09-02	104.18	105.70	104.16	104.78	262045
2021-09-03	104.41	106.40	103.55	104.61	275805
2021-09-07	104.98	106.91	104.93	105.09	305762
2021-09-08	105.33	105.92	103.15	103.96	281271
2021-09-09	103.50	105.50	103.31	104.19	376343
2021-09-10	104.82	106.91	104.57	104.97	323507
2021-09-13	105.56	108.05	105.29	106.15	287612
2021-09-14	104.74	106.74	104.06	106.27	255893
2021-09-15	106.62	106.96	105.30	105.71	345073
2021-09-16	106.04	106.39	104.63	105.62	304101
2021-09-17	105.73	107.69	105.20	107.25	594227
2021-09-20	104.58	105.72	103.01	105.23	489489
2021-09-21	106.30	106.32	104.41	104.80	193881
2021-09-22	105.19	107.30	105.19	106.11	199121
2021-09-23	106.83	109.25	105.66	108.83	359594
2021-09-24	108.64	110.64	108.08	109.62	413802
2021-09-27	111.22	115.27	110.10	114.25	1229858
2021-09-28	114.25	114.78	112.83	113.99	1163944
2021-09-29	114.31	115.80	111.35	113.10	469832
2021-09-30	114.07	114.76	110.78	110.94	478960
2021-10-01	110.75	114.17	109.81	113.29	292080
2021-10-04	112.98	113.80	110.34	110.58	214694
2021-10-05	111.24	113.93	111.20	113.08	324327
2021-10-06	112.39	115.26	111.37	115.13	256036
2021-10-07	119.15	126.87	118.37	125.66	1092398
2021-10-08	126.00	127.88	125.34	126.94	566566
2021-10-11	126.82	128.85	126.01	128.79	454434
2021-10-12	129.00	130.29	128.63	129.84	712802
2021-10-13	129.51	130.46	128.50	129.84	527401
2021-10-14	130.27	130.27	128.20	129.26	552092
2021-10-15	131.08	134.64	130.47	134.26	431980
2021-10-18	133.05	134.52	132.00	132.50	372795
2021-10-19	133.62	134.68	132.42	132.73	254011
2021-10-20	131.83	132.52	130.64	131.61	350264
2021-10-21	130.38	132.95	130.38	132.75	199588
2021-10-22	132.86	133.13	130.00	130.49	296368
2021-10-25	131.69	131.69	129.68	131.48	292961
2021-10-26	131.72	131.86	128.49	128.93	849223
2021-10-27	128.18	131.04	127.60	130.03	345944
2021-10-28	129.87	132.32	129.23	130.43	268453
2021-10-29	130.19	130.64	128.77	129.66	474393
2021-11-01	130.08	134.82	129.53	134.28	275178
2021-11-02	133.77	134.44	130.66	132.25	491923
2021-11-03	131.50	133.35	129.95	130.23	533651
2021-11-04	129.75	132.39	126.73	127.70	498576
2021-11-05	129.99	131.06	126.32	127.69	447638
2021-11-08	127.94	128.61	126.24	127.11	403970
2021-11-09	125.97	127.88	124.37	124.75	338619
2021-11-10	124.98	126.59	124.95	125.80	662262
2021-11-11	126.64	128.17	125.70	127.61	254527
2021-11-12	127.21	128.27	127.02	128.23	178408
2021-11-15	127.55	129.16	126.07	126.32	313252
2021-11-16	126.03	127.96	124.72	124.90	257206
2021-11-17	123.66	123.66	119.73	120.92	261355
2021-11-18	120.28	122.09	120.13	120.40	634983
2021-11-19	119.91	121.20	118.91	120.35	430321
2021-11-22	121.34	121.34	117.60	118.03	279878
2021-11-23	118.97	121.10	117.74	120.46	295832
2021-11-24	120.16	122.24	118.98	121.86	277719
2021-11-26	120.04	120.05	113.59	116.78	266696
2021-11-29	118.26	119.55	115.36	118.48	311677
2021-11-30	117.20	119.94	115.35	118.00	689396
2021-12-01	119.78	120.00	112.73	113.12	690549
2021-12-02	114.53	116.26	113.01	115.19	418047
2021-12-03	115.58	118.14	112.86	113.69	241050
2021-12-06	114.73	116.47	114.52	115.11	483860
2021-12-07	115.88	117.61	115.70	116.26	685396
2021-12-08	116.30	117.87	114.48	114.99	279563
2021-12-09	113.62	116.09	113.42	114.57	376562
2021-12-10	115.00	115.00	111.81	112.37	581449
2021-12-13	111.78	113.50	109.68	110.31	425920
2021-12-14	110.27	111.07	108.41	109.28	607134
2021-12-15	109.19	109.94	108.05	108.98	1420563
2021-12-16	109.95	115.78	109.49	114.71	805002
2021-12-17	114.29	116.99	113.44	116.87	469152
2021-12-20	114.46	116.60	113.97	115.46	314081
2021-12-21	116.77	119.89	116.60	118.46	197035
2021-12-22	118.14	119.35	116.66	118.72	168487
2021-12-23	119.17	120.86	119.17	119.89	143528
2021-12-27	119.92	122.92	119.54	122.80	186437
2021-12-28	122.33	123.41	121.13	122.84	289433
2021-12-29	122.85	123.70	121.32	121.77	181086
2021-12-30	122.55	125.46	122.35	125.10	231415
2021-12-31	124.99	125.12	121.96	122.07	114597
2022-01-03	121.93	124.89	121.17	124.19	183372
2022-01-04	124.86	129.18	124.86	128.52	269509
2022-01-05	129.50	131.30	128.85	129.40	425559
2022-01-06	130.55	133.73	129.47	132.06	229720
2022-01-07	132.62	135.75	132.13	134.12	505885
2022-01-10	134.82	134.94	131.14	131.98	255025
2022-01-11	132.00	138.92	132.00	138.09	316687
2022-01-12	138.81	143.84	138.35	143.75	412445
2022-01-13	143.96	147.03	142.47	145.25	518600
2022-01-14	143.94	145.93	143.62	145.02	247407
2022-01-18	144.70	145.77	142.24	142.58	311859
2022-01-19	143.00	144.00	141.90	142.42	403632
2022-01-20	142.36	144.88	140.52	140.75	374645
2022-01-21	140.07	140.35	136.49	137.29	378462
2022-01-24	134.50	137.80	131.73	137.56	326036
2022-01-25	135.13	139.28	133.44	138.10	280670
2022-01-26	139.35	139.86	134.00	135.88	205401
2022-01-27	137.95	139.04	134.75	136.24	348490
2022-01-28	136.15	139.79	135.02	139.59	196332
2022-01-31	139.44	144.24	139.00	143.22	298209
2022-02-01	142.00	143.52	136.70	138.12	603048
2022-02-02	138.10	139.96	133.44	138.35	617135
2022-02-03	136.92	137.02	133.45	133.95	478585
2022-02-04	133.95	136.93	132.80	135.24	692626
2022-02-07	135.28	136.63	134.76	135.00	242762
2022-02-08	135.00	153.23	132.73	145.29	1133847
2022-02-09	145.58	153.75	145.58	150.80	669948
2022-02-10	150.00	157.66	149.82	154.68	843562
2022-02-11	153.70	158.54	152.64	153.82	525994
2022-02-14	154.22	156.62	152.29	152.95	563283
2022-02-15	155.02	160.36	155.02	159.19	325752
2022-02-16	158.73	160.80	157.63	158.09	359855
2022-02-17	156.01	156.97	153.03	154.80	686759
2022-02-18	153.67	156.40	152.69	153.92	293802
2022-02-22	154.19	155.78	150.98	151.56	290520
2022-02-23	152.39	153.92	149.82	150.13	265471
2022-02-24	143.00	145.63	142.07	145.19	532733
2022-02-25	147.36	151.28	147.29	150.98	133764
2022-02-28	148.01	151.46	146.37	151.25	296068
2022-03-01	150.86	152.97	148.76	150.15	219476
2022-03-02	150.92	153.51	148.76	152.51	577520
2022-03-03	152.57	156.49	152.57	156.00	451584
2022-03-04	153.60	157.62	152.63	154.84	768203
2022-03-07	152.01	153.19	146.91	147.91	784466
2022-03-08	149.00	156.44	148.94	153.09	1405939
2022-03-09	156.45	163.42	154.84	162.08	656921
2022-03-10	159.51	161.85	158.68	160.51	616970
2022-03-11	162.15	163.98	160.34	161.62	292723
2022-03-14	163.17	166.30	161.23	163.19	542907
2022-03-15	163.39	164.74	160.10	164.70	383657
2022-03-16	165.00	169.79	163.97	167.82	338337
2022-03-17	167.99	171.13	167.02	168.65	574259
2022-03-18	168.63	168.99	165.60	167.85	1001030
2022-03-21	168.53	171.60	166.81	168.93	329287
2022-03-22	170.89	175.70	169.19	174.94	405809
2022-03-23	174.39	179.07	172.76	177.92	834511
2022-03-24	177.57	178.38	173.72	174.66	595037
2022-03-25	175.32	179.38	175.14	176.60	493594
2022-03-28	175.89	177.83	173.13	177.63	238741
2022-03-29	179.23	179.98	176.38	177.01	432175
2022-03-30	177.61	182.11	172.73	173.00	664681
2022-03-31	173.34	175.32	170.90	171.87	433444
2022-04-01	175.60	176.61	169.65	170.50	515083
2022-04-04	170.96	172.34	169.08	169.39	323836
2022-04-05	169.44	170.69	167.24	167.64	299747
2022-04-06	165.68	165.90	160.61	162.12	482850
2022-04-07	162.47	162.54	156.88	159.03	825914
2022-04-08	159.11	159.54	145.74	146.29	2212129
2022-04-11	146.84	150.10	144.77	148.34	774746
2022-04-12	148.80	150.62	144.50	144.79	701612
2022-04-13	144.51	146.36	142.82	144.60	286824
2022-04-14	144.45	146.44	144.15	144.81	187083
2022-04-18	143.38	145.07	140.91	142.30	272347
2022-04-19	143.60	146.18	143.15	146.07	983094
2022-04-20	147.28	152.65	146.83	151.67	1117828
2022-04-21	152.88	155.50	151.52	153.84	1778546
2022-04-22	154.06	154.98	147.12	147.13	391631
2022-04-25	145.35	145.45	137.71	139.84	515344
2022-04-26	137.71	139.37	134.24	136.03	549299
2022-04-27	136.03	139.12	134.68	138.38	459624
2022-04-28	139.38	139.63	134.75	138.89	244617
2022-04-29	139.52	140.50	138.41	138.89	567309
2022-05-02	139.24	139.86	136.22	138.11	212589
2022-05-03	138.48	141.48	138.07	140.63	729928
2022-05-04	141.18	143.17	138.49	142.91	466644
2022-05-05	141.44	141.44	132.04	132.80	838197
2022-05-06	130.00	136.90	128.71	132.82	556408
2022-05-09	131.54	132.39	125.62	125.87	286273
2022-05-10	126.34	129.24	123.62	126.63	282893
2022-05-11	126.14	128.76	124.44	124.50	344099
2022-05-12	122.00	124.49	118.81	120.70	734297
2022-05-13	122.55	133.33	122.40	131.94	606056
2022-05-16	132.81	135.44	132.11	132.59	439946
2022-05-17	134.50	141.39	134.19	140.05	785864
2022-05-18	138.19	140.31	131.59	128.15	336641
2022-05-19	126.68	134.77	126.00	133.42	364152
2022-05-20	135.42	137.41	131.78	134.16	506260
2022-05-23	135.73	139.98	133.95	138.77	360203
2022-05-24	137.39	139.28	135.21	138.33	338290
2022-05-25	137.37	140.17	137.37	139.22	405714
2022-05-26	140.74	143.48	139.97	140.68	576403
2022-05-27	140.25	144.89	140.25	142.41	339468
2022-05-31	142.57	144.61	140.01	140.38	1748097
2022-06-01	140.53	142.15	136.91	137.63	385623
2022-06-02	138.64	143.28	138.28	143.24	174262
2022-06-03	141.07	141.41	139.07	140.13	176808
2022-06-06	141.11	141.11	136.38	136.79	288017
2022-06-07	135.38	137.12	134.67	135.95	199717
2022-06-08	135.29	136.59	134.05	135.07	174775
2022-06-09	134.90	134.90	131.40	131.46	192407
2022-06-10	128.71	129.90	125.70	125.78	203892
2022-06-13	122.10	125.55	120.27	123.88	334753
2022-06-14	123.81	124.48	122.30	123.14	315071
2022-06-15	124.42	129.60	123.71	127.31	244807
2022-06-16	123.88	126.05	121.17	122.53	204872
2022-06-17	123.87	125.94	122.44	124.90	580510
2022-06-21	128.13	132.27	125.55	126.54	308530
2022-06-22	123.45	125.76	123.32	124.63	240460
2022-06-23	124.86	125.05	123.07	123.87	333905
2022-06-24	123.98	126.94	123.73	124.91	273088
2022-06-27	125.04	125.78	123.43	124.55	252394
2022-06-28	126.06	128.99	122.49	123.73	297621
2022-06-29	124.12	124.40	121.98	122.70	136720
2022-06-30	121.18	121.63	118.23	119.91	357876
2022-07-01	119.53	122.49	118.85	122.49	322694
2022-07-05	120.02	121.02	117.21	120.61	382749
2022-07-06	119.60	121.46	115.21	116.97	436464
2022-07-07	118.89	125.35	118.89	122.93	435624
2022-07-08	123.44	126.50	122.35	122.88	547443
2022-07-11	122.05	123.04	119.93	120.39	152865
2022-07-12	120.28	122.25	119.61	119.74	190721
2022-07-13	117.98	118.72	116.63	118.11	231897
2022-07-14	115.61	117.21	113.21	115.03	201981
2022-07-15	116.95	117.11	113.34	115.95	425304
2022-07-18	117.76	121.30	117.56	119.58	273965
2022-07-19	123.15	126.77	123.01	126.71	244659
2022-07-20	126.26	127.79	125.52	125.74	455605
2022-07-21	124.82	126.07	124.18	125.54	165245
2022-07-22	125.41	126.97	124.22	125.35	229009
2022-07-25	126.49	130.80	125.77	130.50	289992
2022-07-26	129.30	130.88	128.30	129.51	242469
2022-07-27	129.05	129.89	125.72	127.82	518472
2022-07-28	129.25	131.33	128.39	131.09	274227
2022-07-29	131.74	132.59	129.28	129.40	369786
2022-08-01	128.61	131.55	128.32	129.97	569402
2022-08-02	130.64	132.06	128.50	129.06	311863
2022-08-03	130.80	130.93	127.35	130.50	369954
2022-08-04	132.50	133.34	128.99	129.92	429361
2022-08-05	128.92	132.15	128.92	131.65	523827
2022-08-08	133.20	138.86	133.20	138.08	539335
2022-08-09	138.01	139.20	135.05	136.54	250038
2022-08-10	138.14	142.46	136.25	141.80	466616
2022-08-11	143.20	143.80	140.85	141.85	401702
2022-08-12	138.88	139.52	135.96	138.63	410735
2022-08-15	136.22	138.18	135.70	136.30	250699
2022-08-16	135.61	138.60	135.61	138.29	173118
2022-08-17	137.26	138.32	136.41	137.09	333798
2022-08-18	136.10	136.80	134.22	135.06	204205
2022-08-19	133.50	133.50	131.63	132.37	86609
2022-08-22	129.59	132.64	128.03	131.77	211095
2022-08-23	132.16	133.40	131.02	132.04	177977
2022-08-24	131.78	132.92	130.12	130.35	204735
2022-08-25	131.51	133.59	130.68	133.46	132880
2022-08-26	133.59	134.43	130.26	130.88	267495
2022-08-29	128.60	130.43	128.01	129.44	209115
2022-08-30	129.81	130.29	127.33	128.18	203411
2022-08-31	128.91	131.29	128.57	128.89	494923
2022-09-01	128.54	128.72	123.71	126.46	289746
2022-09-02	127.67	129.56	126.22	126.85	201465
2022-09-06	127.39	128.64	126.08	126.42	156439
2022-09-07	125.98	127.81	124.44	127.54	165150
2022-09-08	127.12	129.50	127.10	129.38	120151
2022-09-09	131.51	132.70	130.75	130.85	226006
2022-09-12	132.10	132.83	130.61	131.58	423567
2022-09-13	128.83	129.70	126.80	127.23	201214
2022-09-14	128.01	128.77	126.87	127.58	117562
2022-09-15	126.77	130.43	126.62	127.60	413476
2022-09-16	126.55	129.78	125.57	129.23	485484
2022-09-19	127.93	130.71	127.74	130.11	433711
2022-09-20	129.04	131.77	129.04	131.04	211217
2022-09-21	130.91	133.00	130.00	131.23	368934
2022-09-22	131.42	131.42	128.80	129.01	448876
2022-09-23	126.55	126.98	122.54	122.93	602604
2022-09-26	122.00	123.24	118.33	118.40	279610
2022-09-27	118.82	120.95	118.62	119.91	370046
2022-09-28	119.74	126.63	119.48	125.54	409150
2022-09-29	123.54	123.92	121.71	122.55	227515
2022-09-30	122.93	125.25	122.09	122.80	287361
2022-10-03	124.29	127.30	122.90	126.40	211209
2022-10-04	129.96	133.57	128.58	133.51	356602
2022-10-05	131.34	132.28	130.50	130.61	247761
2022-10-06	129.69	130.88	128.51	129.71	190019
2022-10-07	129.08	132.49	128.77	130.68	281488
2022-10-10	131.13	131.59	127.50	127.85	162049
2022-10-11	127.29	129.40	125.98	127.85	247154
2022-10-12	127.98	130.53	126.78	129.38	312777
2022-10-13	127.87	131.63	126.75	130.42	554220
2022-10-14	131.33	132.27	126.17	127.91	313296
2022-10-17	130.15	132.04	129.58	130.28	329077
2022-10-18	132.35	133.52	131.22	133.30	290662
2022-10-19	132.22	132.90	130.43	132.08	187052
2022-10-20	132.00	133.33	131.57	132.08	583872
2022-10-21	132.50	134.10	131.09	133.15	818035
2022-10-24	133.25	134.70	130.77	134.49	351767
2022-10-25	133.97	139.66	133.93	137.79	373093
2022-10-26	137.55	140.86	137.55	140.07	484171
2022-10-27	140.34	143.24	139.76	143.08	341712
2022-10-28	143.45	144.42	142.07	143.94	246354
2022-10-31	143.00	146.77	142.72	146.36	369589
2022-11-01	148.04	152.38	148.04	152.27	435172
2022-11-02	151.43	151.62	143.89	144.15	411921
2022-11-03	142.15	145.40	141.71	144.50	210850
2022-11-04	147.51	154.99	147.14	152.65	479115
2022-11-07	153.04	155.25	151.64	153.56	418009
2022-11-08	153.38	155.30	152.07	154.05	324592
2022-11-09	152.20	152.20	149.68	152.00	294755
2022-11-10	156.32	156.46	152.36	154.98	431697
2022-11-11	155.70	157.46	154.79	156.98	300867
2022-11-14	156.99	158.21	155.73	156.38	154276
2022-11-15	158.61	158.95	154.84	157.00	328412
2022-11-16	157.00	157.50	155.02	155.83	222692
2022-11-17	153.36	155.46	149.82	151.71	332814
2022-11-18	152.06	153.14	149.79	151.14	203268
2022-11-21	151.01	151.01	148.51	150.16	204546
2022-11-22	151.21	154.03	150.22	153.32	215608
2022-11-23	153.29	155.48	152.49	153.92	231320
2022-11-25	152.35	154.99	148.44	153.48	192342
2022-11-28	152.99	152.99	147.56	147.64	437208
2022-11-29	148.25	150.10	146.59	146.93	309720
2022-11-30	148.27	153.58	146.29	153.55	642866
2022-12-01	153.45	154.26	148.94	151.22	294950
2022-12-02	149.30	151.23	147.83	150.04	207071
2022-12-05	148.31	149.12	146.29	149.07	553144
2022-12-06	149.73	149.97	145.80	148.29	395537
2022-12-07	147.39	147.71	138.05	144.60	1489805
2022-12-08	147.05	148.48	144.27	145.21	414689
2022-12-09	145.00	148.41	143.64	147.78	392853
2022-12-12	146.80	147.70	138.67	139.16	415402
2022-12-13	143.59	143.59	138.07	138.51	341293
2022-12-14	138.35	140.93	135.64	135.78	491517
2022-12-15	135.00	135.08	132.26	133.91	546513
2022-12-16	133.09	134.69	132.07	133.77	865986
2022-12-19	133.69	135.40	132.75	134.29	358296
2022-12-20	135.83	137.16	134.68	135.44	392287
2022-12-21	136.39	136.99	135.14	135.99	344093
2022-12-22	134.76	135.56	131.64	133.40	357568
2022-12-23	133.40	135.04	131.86	134.67	629150
2022-12-27	134.62	135.00	133.29	133.82	320583
2022-12-28	133.82	135.68	133.68	134.69	342896
2022-12-29	135.84	136.39	133.35	135.61	354651
2022-12-30	134.32	136.15	133.71	135.66	364328
2023-01-03	137.00	139.03	136.36	138.12	334808
2023-01-04	140.00	141.25	139.42	140.14	344089
2023-01-05	140.50	142.81	139.44	142.81	583727
2023-01-06	143.49	146.38	142.88	146.00	303652
2023-01-09	147.26	149.11	147.20	147.71	379069
2023-01-10	146.54	149.63	146.54	148.00	391901
2023-01-11	147.99	148.47	144.26	145.02	472659
2023-01-12	145.16	148.41	143.59	148.40	347220
2023-01-13	148.28	149.77	147.45	148.68	378706
2023-01-17	148.76	148.76	143.35	143.44	398613
2023-01-18	144.37	144.87	142.83	142.93	274094
2023-01-19	141.86	144.11	140.81	142.87	365207
2023-01-20	143.64	143.64	139.76	140.27	347635
2023-01-23	140.61	141.95	139.93	140.63	236385
2023-01-24	141.41	141.41	138.50	139.55	189843
2023-01-25	138.99	139.80	138.19	138.95	456009
2023-01-26	139.72	143.92	139.25	143.49	177047
2023-01-27	142.88	142.92	139.68	140.73	238410
2023-01-30	139.70	139.70	131.73	133.59	1124079
2023-01-31	132.81	135.22	132.02	134.30	829495
2023-02-01	134.00	134.80	132.61	134.72	868696
2023-02-02	135.02	135.51	133.67	135.20	338021
2023-02-03	134.02	136.22	133.34	135.73	466805
2023-02-06	135.40	136.35	134.28	135.46	442860
2023-02-07	135.94	137.94	135.41	137.33	316040
2023-02-08	137.31	138.55	136.95	137.97	219429
2023-02-09	138.21	139.24	136.98	137.10	248021
2023-02-10	132.22	134.18	124.86	127.10	1517204
2023-02-13	127.27	132.45	127.07	132.40	659108
2023-02-14	132.01	133.37	129.61	129.73	298570
2023-02-15	127.00	129.79	125.01	129.78	555793
2023-02-16	129.25	129.77	127.32	129.03	374254
2023-02-17	128.90	129.62	127.45	129.57	302042
2023-02-21	129.15	131.35	128.62	129.90	377149
2023-02-22	129.54	130.56	128.27	129.90	547687
2023-02-23	131.06	131.69	129.05	129.05	358347
2023-02-24	128.60	129.79	126.42	128.57	226790
2023-02-27	130.00	130.23	126.64	127.49	292849
2023-02-28	127.89	127.89	125.86	127.42	462213
2023-03-01	128.17	131.41	127.43	131.27	457532
2023-03-02	130.28	130.99	129.78	130.61	416266
2023-03-03	130.72	132.00	129.81	131.91	229052
2023-03-06	131.94	133.21	131.50	132.50	204493
2023-03-07	131.92	132.70	130.40	131.65	558748
2023-03-08	131.85	133.01	131.02	132.84	412626
2023-03-09	132.46	132.81	129.88	130.00	1072663
2023-03-10	129.11	131.25	127.23	128.77	432392
2023-03-13	125.61	127.15	124.33	126.57	482112
2023-03-14	129.27	131.45	128.47	129.85	673539
2023-03-15	126.30	127.38	123.88	127.34	771833
2023-03-16	125.73	128.57	124.62	127.04	837980
2023-03-17	123.95	125.68	120.99	124.61	1382438
2023-03-20	125.11	125.11	120.80	124.35	469691
2023-03-21	127.64	129.61	126.73	127.99	471003
2023-03-22	128.42	128.42	124.58	124.79	336645
2023-03-23	125.91	127.89	124.24	124.86	587236
2023-03-24	123.19	125.00	121.71	124.28	308714
2023-03-27	125.85	129.42	124.70	128.30	240066
2023-03-28	128.35	131.56	128.27	131.44	252862
2023-03-29	131.75	135.45	130.98	135.25	322154
2023-03-30	136.30	136.30	131.91	132.12	472024
2023-03-31	133.30	133.85	131.67	132.39	587916
2023-04-03	132.74	134.05	130.59	131.32	237829
2023-04-04	130.85	131.56	129.11	130.36	269882
2023-04-05	129.72	131.12	128.46	129.61	187532
2023-04-06	129.39	130.01	128.74	129.49	113761
2023-04-10	129.14	130.23	128.30	128.84	307661
2023-04-11	129.25	130.45	127.78	129.26	282368
2023-04-12	130.47	131.16	129.07	130.17	286802
2023-04-13	130.39	131.91	129.44	131.24	202642
2023-04-14	132.41	132.80	130.53	131.62	234564
2023-04-17	131.26	133.28	129.68	132.50	225592
2023-04-18	132.40	132.70	131.55	132.43	314525
2023-04-19	131.60	133.39	130.21	132.74	254424
2023-04-20	132.67	134.29	131.50	133.63	201045
2023-04-21	133.08	133.62	131.69	133.22	196346
2023-04-24	133.49	134.76	132.61	133.99	148284
2023-04-25	132.85	134.54	131.94	134.43	187915
2023-04-26	134.58	135.54	133.19	133.40	235098
2023-04-27	132.59	134.52	132.49	134.00	174778
2023-04-28	133.07	135.48	133.07	135.48	207462
2023-05-01	135.65	137.56	135.54	136.57	177857
2023-05-02	135.87	136.11	131.45	132.70	515020
2023-05-03	133.51	136.25	133.09	134.10	261126
2023-05-04	134.04	134.84	131.34	133.91	282212
2023-05-05	135.54	141.72	135.35	141.35	298034
2023-05-08	139.64	148.13	137.34	147.12	579046
2023-05-09	146.67	147.51	144.40	145.42	445126
2023-05-10	146.44	146.82	141.76	141.93	581522
2023-05-11	140.57	142.39	139.71	141.00	302729
2023-05-12	140.60	141.53	136.58	136.96	215940
2023-05-15	137.61	137.98	135.71	137.13	536163
2023-05-16	137.51	137.51	134.78	134.79	406852
2023-05-17	136.19	137.23	135.15	129.79	271983
2023-05-18	129.49	130.55	126.64	128.93	249291
2023-05-19	129.68	132.83	129.10	132.75	430373
2023-05-22	133.70	133.99	132.00	132.72	227358
2023-05-23	133.81	135.61	132.73	133.28	373357
2023-05-24	132.25	134.54	131.92	133.43	241441
2023-05-25	133.28	134.96	132.74	134.04	357658
2023-05-26	134.93	134.93	131.98	132.00	352197
2023-05-30	131.44	131.74	128.33	130.31	502906
2023-05-31	129.02	130.53	127.22	129.45	1021630
2023-06-01	130.89	132.89	130.31	132.24	287791
2023-06-02	134.39	138.04	133.13	136.97	394735
2023-06-05	137.86	138.36	136.97	136.97	178164
2023-06-06	138.42	140.75	138.11	140.49	279677
2023-06-07	140.41	141.35	139.30	140.02	441187
2023-06-08	140.03	140.91	139.35	140.73	353167
2023-06-09	140.05	140.63	138.72	140.50	375915
2023-06-12	140.11	142.48	140.05	141.70	213045
2023-06-13	142.54	143.85	140.57	143.64	292473
2023-06-14	144.15	147.10	144.15	146.07	480228
2023-06-15	146.20	148.75	144.41	148.40	337944
2023-06-16	149.14	149.73	147.08	149.29	610284
2023-06-20	149.00	149.58	147.03	149.05	514140
2023-06-21	148.56	149.92	147.16	148.25	218549
2023-06-22	147.80	147.92	145.14	146.24	322148
2023-06-23	144.91	145.25	142.11	144.30	454545
2023-06-26	145.04	145.92	144.30	144.63	197726
2023-06-27	145.38	146.09	144.50	145.00	180691
2023-06-28	144.75	145.70	142.88	144.94	217631
2023-06-29	145.77	146.64	144.49	146.00	130776
2023-06-30	147.18	148.90	146.16	147.64	307763
2023-07-03	147.54	149.05	147.10	147.88	68225
2023-07-05	146.93	150.61	146.02	150.48	362915
2023-07-06	149.09	150.56	147.38	147.50	234174
2023-07-07	149.65	153.38	148.92	151.71	384955
2023-07-10	151.00	152.98	149.95	150.59	277663
2023-07-11	151.65	152.26	147.43	149.73	342163
2023-07-12	151.08	151.65	149.70	150.02	205854
2023-07-13	150.08	153.35	148.41	152.10	306256
2023-07-14	151.82	152.67	150.50	151.63	212518
2023-07-17	151.05	155.96	150.36	155.44	297268
2023-07-18	154.73	157.23	153.20	156.25	295660
2023-07-19	156.17	157.07	154.83	156.29	161156
2023-07-20	156.20	156.85	154.77	156.81	196974
2023-07-21	157.50	157.78	156.03	156.73	149719
2023-07-24	156.15	157.34	154.80	154.91	136690
2023-07-25	155.09	156.31	154.36	155.50	205262
2023-07-26	155.39	157.80	155.16	157.20	112892
2023-07-27	157.40	157.40	152.99	154.96	183637
2023-07-28	157.31	158.37	155.03	158.03	94215
2023-07-31	158.15	158.53	156.01	157.05	241577
2023-08-01	156.27	159.11	156.27	158.47	193893
2023-08-02	157.19	158.33	153.40	154.21	270224
2023-08-03	153.56	155.26	151.50	153.38	148540
2023-08-04	153.38	154.84	153.17	153.88	74224
2023-08-07	154.38	156.51	154.09	155.57	149048
2023-08-08	153.60	156.90	152.46	156.43	143544
2023-08-09	155.69	158.33	155.69	158.08	182550
2023-08-10	159.06	160.15	157.72	157.72	321086
2023-08-11	154.01	156.59	149.50	149.93	389454
2023-08-14	149.01	150.61	144.28	145.32	321483
2023-08-15	144.63	145.83	142.52	142.53	194061
2023-08-16	141.85	143.00	139.45	139.99	370459
2023-08-17	140.24	140.66	137.97	138.93	272460
2023-08-18	137.97	139.22	136.50	138.80	169926
2023-08-21	139.34	140.57	137.50	139.80	253991
2023-08-22	139.76	141.77	139.76	140.28	216306
2023-08-23	140.41	143.58	139.21	143.42	145230
2023-08-24	142.88	144.21	141.24	141.27	153054
2023-08-25	141.06	141.86	139.55	141.52	158905
2023-08-28	142.45	143.53	140.46	142.36	180442
2023-08-29	142.53	146.15	141.62	145.50	216320
2023-08-30	144.95	146.27	144.43	144.70	191614
2023-08-31	144.26	145.12	139.64	141.43	496693
2023-09-01	142.19	143.81	141.26	142.94	112944
2023-09-05	142.43	143.81	138.35	138.40	152604
2023-09-06	137.89	139.21	136.89	137.56	140397
2023-09-07	136.88	136.89	135.03	135.23	173033
2023-09-08	135.92	137.61	134.23	134.52	117619
2023-09-11	135.76	137.15	134.46	136.24	75600
2023-09-12	136.28	137.90	135.05	137.28	109168
2023-09-13	137.55	138.61	136.47	136.88	109562
2023-09-14	139.14	139.14	136.39	137.86	140140
2023-09-15	136.83	137.90	134.35	136.39	602671
2023-09-18	136.25	137.83	135.45	136.89	176551
2023-09-19	136.98	137.23	135.61	136.14	110742
2023-09-20	137.10	138.38	134.52	135.00	136298
2023-09-21	133.62	135.40	132.21	132.39	187919
2023-09-22	132.41	135.25	131.46	131.71	189011
2023-09-25	132.19	134.41	130.65	132.16	212834
2023-09-26	131.99	133.39	128.92	129.37	346074
2023-09-27	130.16	130.56	128.25	129.65	210575
2023-09-28	129.81	130.43	128.50	128.95	261947
2023-09-29	130.02	131.05	127.53	127.97	229300
2023-10-02	128.10	129.02	122.97	123.69	303570
2023-10-03	123.18	125.15	121.50	124.71	322298
2023-10-04	124.77	125.29	122.82	123.62	273337
2023-10-05	123.26	125.01	123.26	123.85	142864
2023-10-06	123.83	127.36	123.20	126.90	355950
2023-10-09	125.67	127.71	125.23	127.01	193382
2023-10-10	128.04	128.23	126.52	126.81	187413
2023-10-11	127.49	130.09	127.49	128.31	210064
2023-10-12	127.72	129.49	125.13	125.44	164421
2023-10-13	125.77	127.44	124.62	124.67	220211
2023-10-16	126.61	127.66	124.98	127.11	299993
2023-10-17	125.84	127.44	125.26	126.18	174531
2023-10-18	125.65	127.54	124.23	125.99	248747
2023-10-19	126.19	127.52	124.76	125.96	273060
2023-10-20	125.53	126.40	123.85	123.89	203347
2023-10-23	123.49	124.63	122.43	123.34	182967
2023-10-24	123.90	126.23	122.75	125.48	227452
2023-10-25	124.84	128.30	124.52	127.53	246840
2023-10-26	127.42	129.86	125.88	128.02	206289
2023-10-27	128.42	128.42	124.39	125.12	188343
2023-10-30	126.37	126.44	124.14	125.15	179622
2023-10-31	124.76	126.14	123.98	124.96	293045
2023-11-01	125.72	126.66	124.49	126.55	106500
2023-11-02	127.51	128.72	126.38	128.50	200326
2023-11-03	124.18	126.60	118.98	121.57	894589
2023-11-06	121.92	123.57	120.73	121.36	266967
2023-11-07	120.24	122.50	119.29	120.85	384233
2023-11-08	120.41	121.07	119.64	120.59	222688
2023-11-09	120.79	122.33	119.36	119.36	233045
2023-11-10	119.08	122.72	118.50	122.53	194718
2023-11-13	121.68	122.80	116.42	116.42	320297
2023-11-14	118.87	121.73	117.15	121.53	306157
2023-11-15	120.98	123.69	120.62	123.61	232470
2023-11-16	123.61	126.15	122.91	124.87	421289
2023-11-17	125.60	128.43	125.29	127.76	243670
2023-11-20	128.06	131.82	127.68	131.05	287198
2023-11-21	130.61	131.76	128.63	129.26	354408
2023-11-22	129.26	130.14	127.11	127.71	211894
2023-11-24	128.21	130.08	127.96	128.62	131471
2023-11-27	127.86	128.06	125.26	125.56	269896
2023-11-28	125.79	128.22	124.77	125.72	804215
2023-11-29	126.33	127.91	125.56	125.93	367384
2023-11-30	125.93	126.73	123.91	125.53	553228
2023-12-01	125.50	129.62	124.43	128.35	415767
2023-12-04	127.15	128.63	126.50	126.82	214503
2023-12-05	126.94	129.04	126.50	128.61	201920
2023-12-06	129.29	130.41	124.92	124.92	364461
2023-12-07	125.19	126.22	123.65	124.93	398292
2023-12-08	125.05	125.05	122.73	124.67	176468
2023-12-11	123.82	126.11	123.82	124.53	176875
2023-12-12	124.25	125.62	123.80	125.30	157570
2023-12-13	125.83	130.66	124.52	130.29	243065
2023-12-14	132.19	140.45	132.19	140.33	606315
2023-12-15	143.13	150.59	142.22	150.36	1107198
2023-12-18	149.54	151.54	146.38	151.51	797500
2023-12-19	152.06	154.30	150.04	153.97	670709
2023-12-20	154.14	155.13	151.26	151.36	622537
2023-12-21	152.18	153.20	149.05	152.60	314325
2023-12-22	152.60	153.68	151.24	151.54	155236
2023-12-26	151.75	153.21	151.44	152.39	90082
2023-12-27	152.49	152.95	151.62	152.12	97804
2023-12-28	152.53	153.30	150.03	150.91	91685
2023-12-29	150.43	151.12	147.85	149.93	206290
2024-01-02	147.95	149.18	146.85	148.62	155816
2024-01-03	147.28	148.42	145.62	145.75	160874
2024-01-04	145.08	146.96	144.48	145.83	152415
2024-01-05	145.51	147.89	144.22	145.83	125124
2024-01-08	145.95	148.21	144.26	148.21	172814
2024-01-09	147.41	149.23	146.27	147.54	168063
2024-01-10	146.60	149.38	145.31	147.61	203736
2024-01-11	147.02	148.14	145.00	147.84	126569
2024-01-12	148.57	149.79	147.45	148.22	106062
2024-01-16	146.47	151.59	145.49	150.53	326064
2024-01-17	148.03	150.43	147.22	147.69	234469
2024-01-18	148.78	150.23	148.11	148.80	190121
2024-01-19	148.67	149.30	146.05	148.94	146408
2024-01-22	149.46	151.17	148.24	150.59	199313
2024-01-23	150.28	151.27	147.76	150.32	196671
2024-01-24	151.35	151.35	147.12	148.71	340912
2024-01-25	149.54	150.44	147.53	148.93	241751
2024-01-26	148.34	152.23	147.74	150.68	110327
2024-01-29	150.26	151.78	148.97	150.56	110480
2024-01-30	150.15	151.79	149.15	149.84	146486
2024-01-31	148.81	150.58	147.84	148.43	150760
2024-02-01	148.29	150.43	147.00	150.41	190409
2024-02-02	149.66	150.73	148.70	149.81	370177
2024-02-05	148.51	151.38	147.29	150.25	177971
2024-02-06	151.19	154.88	150.18	153.45	212746
2024-02-07	152.73	154.36	151.21	154.28	204640
2024-02-08	153.00	154.79	151.19	152.10	229709
2024-02-09	152.00	154.70	149.28	154.28	424990
2024-02-12	155.00	158.55	153.34	158.55	305510
2024-02-13	156.82	158.79	153.89	158.00	204817
2024-02-14	160.00	162.91	158.94	162.48	347301
2024-02-15	162.07	169.32	162.07	169.01	370064
2024-02-16	169.50	173.39	168.13	170.21	392984
2024-02-20	170.21	172.17	166.88	167.07	369005
2024-02-21	165.98	168.42	165.49	168.29	318655
2024-02-22	169.01	169.75	167.87	169.11	247073
2024-02-23	169.00	171.00	167.81	170.53	132890
2024-02-26	169.68	171.41	168.37	170.52	119283
2024-02-27	171.10	172.79	169.52	170.88	208824
2024-02-28	170.00	170.61	167.83	168.34	182286
2024-02-29	170.06	171.17	168.61	170.88	349721
2024-03-01	172.08	173.15	170.51	171.91	218144
2024-03-04	171.70	174.36	170.33	170.91	110525
2024-03-05	170.58	174.20	169.20	173.98	190648
2024-03-06	174.88	175.03	172.80	173.88	307941
2024-03-07	174.50	176.01	173.89	175.23	324806
2024-03-08	175.34	176.14	172.91	175.83	157819
2024-03-11	175.57	176.31	172.76	173.12	171811
2024-03-12	173.04	175.27	171.70	172.70	167459
2024-03-13	173.14	174.04	171.77	173.30	257770
2024-03-14	171.74	173.08	171.12	172.03	282657
2024-03-15	172.61	174.04	171.42	172.60	545724
2024-03-18	172.84	173.01	171.21	173.01	198775
2024-03-19	172.02	173.38	169.50	169.85	154298
2024-03-20	169.05	177.74	169.05	177.49	203408
2024-03-21	177.93	179.53	176.05	177.67	180118
2024-03-22	177.39	177.39	173.12	173.72	181976
2024-03-25	172.92	174.28	170.41	170.49	190052
2024-03-26	171.26	172.51	168.98	169.50	226982
2024-03-27	170.76	171.00	166.87	168.05	377785
2024-03-28	169.00	171.07	168.03	169.43	350138
2024-04-01	169.25	169.25	166.37	168.27	282802
2024-04-02	167.07	171.09	165.47	170.00	377537
2024-04-03	169.31	172.10	168.67	170.00	273907
2024-04-04	170.88	174.72	168.59	170.62	415742
2024-04-05	170.69	172.93	170.10	172.92	194112
2024-04-08	173.53	174.36	172.54	174.07	200296
2024-04-09	175.08	175.26	170.54	171.18	203610
2024-04-10	167.77	171.32	167.38	168.30	301489
2024-04-11	169.22	170.16	167.26	169.77	298278
2024-04-12	168.21	168.68	164.61	165.11	466226
2024-04-15	166.64	167.09	159.89	160.33	290044
2024-04-16	159.85	160.63	158.35	159.64	153707
2024-04-17	160.51	162.38	159.40	160.99	244772
2024-04-18	161.51	162.35	159.91	161.88	193238
2024-04-19	162.75	165.12	162.75	165.02	190160
2024-04-22	165.73	167.71	164.16	167.24	134774
2024-04-23	167.77	170.50	167.62	168.84	199060
2024-04-24	167.96	169.71	166.63	168.22	392907
2024-04-25	167.02	168.84	166.69	167.75	183334
2024-04-26	170.96	170.96	166.04	167.06	390194
2024-04-29	167.10	168.80	165.59	167.99	176068
2024-04-30	167.52	167.96	165.42	165.61	291209
2024-05-01	166.48	167.00	163.80	164.79	71683
2024-05-02	166.26	167.79	164.72	164.72	199545
2024-05-03	165.87	169.87	165.66	168.64	212933
2024-05-06	169.94	170.72	168.29	169.74	120308
2024-05-07	169.93	171.01	168.50	169.78	365188
2024-05-08	169.22	176.17	168.56	176.16	189171
2024-05-09	174.54	176.26	171.91	176.00	349865
2024-05-10	180.21	180.21	172.00	174.92	712187
2024-05-13	174.60	175.71	169.83	170.36	335800
2024-05-14	170.50	171.63	169.36	170.21	162467
2024-05-15	171.88	174.25	170.60	173.56	185430
2024-05-16	173.98	174.26	172.00	163.36	160042
2024-05-17	163.47	164.85	162.74	164.00	214304
2024-05-20	163.45	164.52	162.66	164.12	130866
2024-05-21	163.39	165.82	162.44	165.67	223623
2024-05-22	164.19	165.36	162.70	163.29	332734
2024-05-23	163.31	166.55	162.30	163.13	301410
2024-05-24	163.60	165.74	162.85	165.13	107629
2024-05-28	165.31	167.24	164.32	166.26	152753
2024-05-29	164.03	166.20	160.30	164.34	248447
2024-05-30	165.00	165.00	161.71	163.46	251419
2024-05-31	163.17	165.51	163.02	165.32	430133
2024-06-03	166.54	166.68	162.86	165.13	198758
2024-06-04	163.26	164.34	160.81	161.12	131886
2024-06-05	161.51	164.23	161.51	162.56	246625
2024-06-06	162.91	164.11	162.02	163.07	160701
2024-06-07	160.81	162.79	158.76	160.25	209699
2024-06-10	159.39	160.85	158.73	160.26	288175
2024-06-11	159.10	161.17	157.26	157.61	221286
2024-06-12	160.40	162.20	158.51	161.85	248267
2024-06-13	161.74	161.91	158.40	158.92	282426
2024-06-14	156.69	158.04	153.46	155.97	401209
2024-06-17	156.18	156.94	153.38	156.72	199919
2024-06-18	157.98	160.53	156.72	156.91	154847
2024-06-20	158.25	159.59	156.92	158.98	273287
2024-06-21	157.38	158.76	155.76	158.42	465027
2024-06-24	159.35	162.17	159.00	161.99	257627
2024-06-25	162.10	163.17	159.84	163.00	314541
2024-06-26	162.69	164.30	160.03	163.57	341988
2024-06-27	163.79	163.79	157.25	159.08	429452
2024-06-28	160.36	161.89	157.42	161.33	220537
2024-07-01	162.22	162.22	156.52	158.09	401133
2024-07-02	157.97	160.28	156.50	159.91	193772
2024-07-03	160.59	163.97	160.17	162.03	155645
2024-07-05	162.57	163.57	161.00	163.21	176062
2024-07-08	163.12	164.46	160.19	162.00	181242
2024-07-09	161.79	168.82	161.79	168.66	305528
2024-07-10	168.39	170.55	167.89	169.36	277569
2024-07-11	170.05	170.20	166.83	168.94	250749
2024-07-12	169.76	171.05	169.03	171.05	205113
2024-07-15	171.43	172.35	168.00	168.80	147448
2024-07-16	168.47	171.22	168.47	171.07	203213
2024-07-17	170.43	171.95	169.33	171.38	169071
2024-07-18	171.85	173.20	170.47	171.67	263106
2024-07-19	171.88	173.47	170.94	172.20	248653
2024-07-22	170.54	174.15	169.05	173.77	190112
2024-07-23	174.00	174.00	171.57	172.03	156830
2024-07-24	170.83	172.45	169.61	172.00	215035
2024-07-25	171.45	171.45	169.20	169.20	220976
2024-07-26	170.35	171.00	167.93	170.11	196780
2024-07-29	170.77	172.00	169.19	171.30	90607
2024-07-30	171.29	172.81	170.94	172.25	141686
2024-07-31	174.42	174.42	170.48	170.64	346671
2024-08-01	171.67	172.13	164.75	166.00	358850
2024-08-02	164.79	164.79	158.70	162.27	288145
2024-08-05	158.00	160.74	153.27	160.11	294598
2024-08-06	161.33	165.55	160.43	163.51	212486
2024-08-07	165.28	165.75	161.32	162.47	185741
2024-08-08	162.84	169.42	162.52	168.76	240773
2024-08-09	162.71	169.14	160.35	165.65	236993
2024-08-12	166.11	166.69	164.15	164.42	219419
2024-08-13	165.51	166.94	164.36	166.76	165188
2024-08-14	167.22	167.22	165.85	165.99	102256
2024-08-15	168.18	170.23	167.50	167.85	97869
2024-08-16	168.32	168.85	165.18	166.99	165524
2024-08-19	167.97	169.28	167.52	169.09	178096
2024-08-20	168.58	169.96	166.99	169.95	124393
2024-08-21	170.21	170.21	167.98	168.15	146256
2024-08-22	168.35	168.47	165.48	166.24	164039
2024-08-23	167.66	171.00	167.66	169.65	208532
2024-08-26	170.10	170.75	168.50	169.28	163662
2024-08-27	168.97	169.94	167.80	168.87	71848
2024-08-28	170.04	172.41	168.86	172.24	177077
2024-08-29	172.50	174.41	171.77	173.77	112333
2024-08-30	174.75	178.46	174.75	178.35	378692
2024-09-03	177.15	177.15	170.88	172.19	195671
2024-09-04	172.19	172.49	168.96	171.08	268274
2024-09-05	171.67	173.85	170.71	172.22	205131
2024-09-06	171.39	172.35	169.62	170.99	372098
2024-09-09	172.73	174.69	172.38	173.52	142574
2024-09-10	174.03	176.12	169.00	171.99	259457
2024-09-11	172.01	174.24	169.74	173.22	224626
2024-09-12	173.20	177.08	172.78	174.74	169994
2024-09-13	176.44	177.14	174.67	175.58	132584
2024-09-16	176.49	176.49	173.82	174.23	196916
2024-09-17	175.03	178.06	173.63	175.23	132642
2024-09-18	175.37	181.45	175.19	180.42	247462
2024-09-19	182.76	182.83	179.24	180.09	193388
2024-09-20	179.53	181.73	175.50	176.50	436998
2024-09-23	176.08	177.04	173.36	175.70	124444
2024-09-24	178.00	179.25	175.97	177.85	202230
2024-09-25	178.10	178.10	174.82	175.14	199683
2024-09-26	176.72	181.50	174.41	179.74	301363
2024-09-27	180.51	186.36	180.51	185.00	341530
2024-09-30	184.07	184.80	180.22	180.97	297299
2024-10-01	180.70	183.12	178.44	182.90	253719
2024-10-02	184.32	184.32	180.05	180.80	190781
2024-10-03	179.56	182.62	178.15	181.67	319384
2024-10-04	183.32	184.49	181.45	184.02	291412
2024-10-07	184.02	184.74	181.13	182.47	129474
2024-10-08	182.57	184.46	182.57	183.28	390103
2024-10-09	181.42	183.59	180.27	181.74	108675
2024-10-10	181.58	185.38	180.64	185.18	153662
2024-10-11	184.86	187.70	184.50	186.73	253022
2024-10-14	187.20	187.65	185.49	185.49	123318
2024-10-15	185.02	185.84	182.35	182.54	198656
2024-10-16	183.40	189.59	182.22	185.62	359275
2024-10-17	185.43	189.66	185.36	186.61	148179
2024-10-18	187.79	190.72	186.34	190.60	279746
2024-10-21	189.45	189.45	186.10	187.85	166279
2024-10-22	186.50	189.17	185.47	188.23	135230
2024-10-23	187.49	191.58	186.98	188.62	137708
2024-10-24	188.91	189.33	187.53	188.72	113048
2024-10-25	188.44	190.25	187.19	189.33	149605
2024-10-28	189.54	193.25	188.46	191.89	193405
2024-10-29	191.53	192.31	187.46	187.65	202892
2024-10-30	187.55	189.78	185.61	187.29	181294
2024-10-31	185.81	185.85	183.11	184.13	254260
2024-11-01	183.80	185.00	181.76	181.76	224716
2024-11-04	182.66	183.48	181.01	181.52	188125
2024-11-05	181.11	182.42	180.58	181.79	123063
2024-11-06	185.89	186.25	180.87	183.47	307007
2024-11-07	183.23	184.98	181.11	182.40	219682
2024-11-08	179.78	185.30	175.80	185.00	279806
2024-11-11	185.00	186.97	184.46	185.50	140450
2024-11-12	187.36	189.01	185.16	187.49	161924
2024-11-13	186.89	189.22	182.34	187.02	241956
2024-11-14	186.25	188.71	184.43	188.56	198507
2024-11-15	189.00	192.34	186.51	192.34	189765
2024-11-18	191.63	196.00	190.76	193.15	293193
2024-11-19	191.32	195.41	191.32	193.48	133207
2024-11-20	193.45	193.45	190.81	192.84	260422
2024-11-21	193.27	200.00	193.11	198.65	362261
2024-11-22	198.00	200.00	196.24	197.32	316993
2024-11-25	197.17	198.20	191.87	191.87	344012
2024-11-26	191.29	193.23	188.42	192.69	168148
2024-11-27	192.49	192.76	189.40	191.29	183763
2024-11-29	190.42	191.80	185.00	185.47	399768
2024-12-02	187.49	194.02	187.49	190.83	426754
2024-12-03	190.15	193.78	189.49	191.67	308656
2024-12-04	195.15	195.15	189.30	190.50	400310
2024-12-05	191.88	194.07	190.68	193.15	253298
2024-12-06	193.72	196.51	188.59	190.48	224876
2024-12-09	191.33	194.05	189.50	190.88	281387
2024-12-10	191.33	192.34	189.75	191.00	356289
2024-12-11	192.00	195.64	189.40	195.17	301088
2024-12-12	195.38	196.23	190.71	192.78	329226
2024-12-13	192.88	195.30	189.24	189.64	211941
2024-12-16	188.62	190.36	184.48	184.60	439117
2024-12-17	185.49	186.23	184.13	184.50	504538
2024-12-18	185.91	187.15	180.06	180.76	270392
2024-12-19	182.82	185.31	179.67	180.17	264607
2024-12-20	180.36	184.02	180.35	182.13	415343
2024-12-23	181.84	182.29	179.84	181.79	163688
2024-12-24	182.80	183.36	181.68	182.97	93830
2024-12-26	182.61	184.90	182.12	182.71	130135
2024-12-27	180.16	182.90	179.51	181.12	198969
2024-12-30	180.82	181.70	177.98	180.18	259750
2024-12-31	182.67	183.90	179.89	183.32	284713
2025-01-02	182.84	185.50	182.69	184.00	164911
2025-01-03	184.68	186.16	182.01	184.38	187219
2025-01-06	185.21	189.21	185.21	187.84	200284
2025-01-07	189.22	189.22	184.22	185.07	181581
2025-01-08	183.92	184.80	182.76	183.78	168541
2025-01-10	181.50	182.97	177.85	180.12	395076
2025-01-13	180.13	181.63	178.81	180.04	434031
2025-01-14	181.57	188.62	179.33	187.83	436334
2025-01-15	191.35	192.61	189.36	190.26	248912
2025-01-16	190.05	191.52	186.75	186.75	131370
2025-01-17	186.85	187.11	180.71	182.14	374176
2025-01-21	183.72	184.48	180.87	182.75	376240
2025-01-22	182.55	184.35	180.93	182.83	247983
2025-01-23	182.76	184.49	181.03	182.25	169209
2025-01-24	183.30	183.99	180.67	181.61	296348
2025-01-27	182.05	182.60	180.15	181.31	258904
2025-01-28	180.90	184.11	180.28	181.43	125986
2025-01-29	182.16	184.88	181.51	184.17	207589
2025-01-30	185.66	187.70	183.83	185.18	308748
2025-01-31	185.38	185.86	182.31	183.10	384683
2025-02-03	179.98	184.18	179.35	182.81	239100
2025-02-04	182.96	187.14	182.67	186.15	188125
2025-02-05	186.85	188.21	186.04	187.45	159134
2025-02-06	188.00	192.90	188.00	192.90	274554
2025-02-07	192.96	194.53	188.45	190.21	247248
2025-02-10	190.30	193.30	188.90	191.01	279803
2025-02-11	192.20	192.20	180.87	188.42	421005
2025-02-12	187.11	188.13	184.50	184.76	284960
2025-02-13	184.09	185.00	180.82	183.77	295814
2025-02-14	183.95	187.72	181.87	186.10	234111
2025-02-18	184.93	187.92	183.37	185.34	269035
2025-02-19	184.05	184.81	182.09	184.15	298720
2025-02-20	184.53	186.69	183.06	184.91	365940
2025-02-21	186.55	189.81	177.47	178.97	440791
2025-02-24	179.34	181.75	178.52	180.72	306107
2025-02-25	181.13	181.89	178.10	181.29	295037
2025-02-26	182.08	184.84	180.84	183.89	276154
2025-02-27	183.96	184.82	181.20	181.69	353133
2025-02-28	181.78	183.08	178.50	183.02	436189
2025-03-03	184.12	186.50	182.21	183.66	350931
2025-03-04	182.46	185.51	180.12	182.94	237389
2025-03-05	184.09	185.73	182.62	183.95	297079
2025-03-06	183.16	185.13	180.56	182.04	150619
2025-03-07	181.86	182.76	179.65	181.89	152295
2025-03-10	179.79	182.71	178.67	180.29	213435
2025-03-11	180.58	181.87	179.14	181.00	243972
2025-03-12	182.61	183.49	179.21	182.97	342244
2025-03-13	183.67	186.97	180.46	185.08	386496
2025-03-14	186.33	189.39	184.00	189.39	237046
2025-03-17	189.50	192.20	188.78	190.81	234934
2025-03-18	191.00	193.06	189.89	191.66	231775
2025-03-19	191.24	194.06	187.63	192.42	310528
2025-03-20	192.05	197.26	189.94	194.28	320176
2025-03-21	194.27	194.76	191.06	193.51	402145
2025-03-24	194.16	195.46	192.16	192.16	172551
2025-03-25	192.81	197.65	191.21	197.40	367990
2025-03-26	196.83	197.62	190.20	191.68	543844
2025-03-27	190.57	194.40	189.56	190.62	481092
2025-03-28	190.84	191.96	186.47	188.16	244683
2025-03-31	185.45	187.44	184.70	186.16	421228
2025-04-01	186.90	193.31	186.63	192.54	237299
2025-04-02	190.67	193.65	190.48	193.60	208601
2025-04-03	188.48	192.39	187.29	189.23	269222
2025-04-04	185.18	185.18	174.42	178.74	646325
2025-04-07	173.21	180.48	165.51	170.91	912778
2025-04-08	175.75	178.59	169.10	169.89	760656
2025-04-09	168.64	180.45	166.11	178.02	634590
2025-04-10	176.20	176.22	168.06	172.07	244427
2025-04-11	173.49	179.86	169.64	177.87	258249
2025-04-14	180.12	185.42	180.12	184.28	243957
2025-04-15	183.39	187.50	182.76	185.08	285184
2025-04-16	184.76	186.41	183.25	185.19	317112
2025-04-17	185.63	187.83	183.59	185.13	180431
2025-04-21	185.23	185.50	183.51	184.96	88598
2025-04-22	187.04	191.59	185.49	191.27	225720
2025-04-23	193.26	194.60	191.30	192.55	249508
2025-04-24	192.61	196.05	191.66	196.05	314079
2025-04-25	194.20	197.87	191.70	197.87	164742
2025-04-28	196.85	200.79	196.85	199.65	211357
2025-04-29	200.00	202.54	198.28	200.17	342892
2025-04-30	199.00	202.19	196.00	202.19	292805
2025-05-01	201.06	201.84	197.10	198.00	120248
2025-05-02	200.72	202.06	198.46	201.21	459591
2025-05-05	201.82	203.09	200.08	200.71	201713
2025-05-06	199.88	202.40	199.25	201.88	253393
2025-05-07	201.40	203.40	198.73	200.27	331345
2025-05-08	201.98	205.02	199.77	203.92	223868
2025-05-09	204.75	206.98	204.11	205.37	176650
2025-05-12	206.98	208.18	201.93	203.25	172078
2025-05-13	204.40	207.84	202.00	206.47	290432
2025-05-14	205.08	208.21	204.72	207.91	293771
2025-05-15	207.05	210.71	206.22	208.52	292104
2025-05-16	207.29	207.56	202.12	195.70	379259
2025-05-19	195.18	197.89	193.13	193.50	294904
2025-05-20	195.14	198.93	193.88	198.87	279713
2025-05-21	200.26	201.34	197.16	200.47	365094
2025-05-22	199.87	204.70	199.78	204.42	440649
2025-05-23	201.92	206.03	201.33	204.24	294016
2025-05-27	204.27	207.91	202.09	207.68	324079
2025-05-28	207.94	209.06	206.33	208.47	289460
2025-05-29	208.58	210.43	206.60	209.79	539826
2025-05-30	208.66	212.93	207.81	211.81	637750
2025-06-02	212.94	215.67	212.00	214.45	597150
2025-06-03	214.00	217.36	213.00	216.90	558826
2025-06-04	217.85	220.35	212.87	213.51	796534
2025-06-05	214.41	215.80	209.46	214.66	365701
2025-06-06	217.27	218.21	215.06	217.55	204276
2025-06-09	216.43	217.25	212.88	213.40	310240
2025-06-10	212.75	217.09	212.31	216.90	318242
2025-06-11	217.41	220.46	216.58	218.23	321860
2025-06-12	219.06	221.27	217.63	218.47	261459
2025-06-13	216.16	218.67	214.98	217.30	203491

Explore More About BAP

Coins representing dividend payouts and trends

BAP Dividend History

Discover Credicorp Ltd'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

BAP Stock Split History

Discover Credicorp Ltd'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

BAP Historical Prices

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

Web Analytics