BPOP Historical Prices

Summary

Key Stock Metrics

78.23

(April 7, 2025)

52-Week Low

115.96

(July 7, 2025)

52-Week High

290.00

(December 30, 2004)

All-Time High

113.41

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-27	37.50	37.50	37.03	37.03	3040
1993-09-28	37.50	37.81	37.19	37.19	36160
1993-09-29	37.81	37.81	37.19	37.81	6240
1993-09-30	37.81	37.81	37.19	37.19	11920
1993-10-01	37.19	37.66	37.03	37.66	55680
1993-10-04	37.81	37.81	37.19	37.34	5520
1993-10-05	37.81	37.81	37.50	37.66	13280
1993-10-06	37.34	37.81	37.19	37.81	4640
1993-10-07	37.19	37.81	37.19	37.34	1280
1993-10-08	37.81	37.97	37.34	37.81	50960
1993-10-11	38.13	38.44	37.50	38.44	12640
1993-10-12	38.44	38.44	38.13	38.13	4960
1993-10-13	37.50	38.44	37.50	38.44	82960
1993-10-14	38.28	38.75	37.81	38.75	36960
1993-10-15	38.44	39.69	38.44	39.22	96080
1993-10-18	39.69	39.69	38.75	39.38	46560
1993-10-19	39.69	39.69	38.75	38.75	4800
1993-10-20	39.69	39.69	38.75	39.06	22640
1993-10-21	39.69	39.69	39.06	39.38	14080
1993-10-22	39.69	39.69	39.06	39.38	7440
1993-10-25	39.06	40.00	39.06	39.38	13520
1993-10-26	39.38	40.31	39.38	40.31	5440
1993-10-27	40.31	40.31	40.31	40.31	5280
1993-10-28	40.31	40.31	40.00	40.00	21920
1993-10-29	40.31	40.31	40.00	40.16	25120
1993-11-01	39.69	40.31	39.69	40.00	11120
1993-11-02	40.31	40.31	39.69	40.31	7760
1993-11-03	39.69	40.31	39.69	39.69	25840
1993-11-04	39.69	39.69	39.06	39.06	31280
1993-11-05	39.69	39.69	38.91	39.38	97440
1993-11-08	38.75	39.22	38.44	39.22	13040
1993-11-09	38.91	39.38	38.44	39.38	3360
1993-11-10	38.44	39.22	38.44	38.91	9360
1993-11-11	39.38	39.38	38.44	38.44	14800
1993-11-12	38.59	39.06	38.44	38.44	17280
1993-11-15	38.44	38.44	37.81	38.13	24400
1993-11-16	38.13	38.13	37.81	38.13	13600
1993-11-17	38.13	38.75	37.81	37.81	22160
1993-11-18	38.75	39.06	38.28	38.75	79600
1993-11-19	38.28	38.44	38.13	38.13	16880
1993-11-22	38.44	38.75	37.81	38.44	40880
1993-11-23	37.81	38.44	37.50	37.50	11040
1993-11-24	37.81	37.81	37.19	37.19	4160
1993-11-26	37.50	37.81	37.19	37.50	16560
1993-11-29	37.81	37.81	37.19	37.81	32400
1993-11-30	37.81	37.81	37.19	37.19	10720
1993-12-01	37.19	37.81	37.19	37.34	25520
1993-12-02	37.19	37.50	37.19	37.19	26240
1993-12-03	37.19	37.81	37.19	37.81	17200
1993-12-06	37.81	37.81	37.19	37.81	18960
1993-12-07	37.81	37.81	37.50	37.81	26720
1993-12-08	37.81	38.13	37.66	37.97	16160
1993-12-09	38.13	38.13	37.50	37.81	78080
1993-12-10	38.13	38.13	37.50	38.13	7360
1993-12-13	37.66	37.97	37.50	37.81	14480
1993-12-14	37.81	38.13	37.81	37.97	7680
1993-12-15	38.13	38.13	37.50	37.66	3440
1993-12-16	37.50	38.13	37.50	38.13	1760
1993-12-17	37.50	37.97	37.50	37.97	7280
1993-12-20	38.13	38.13	37.50	38.13	15360
1993-12-21	37.97	38.13	37.50	37.50	2320
1993-12-22	38.13	38.13	37.81	38.13	7440
1993-12-23	37.81	38.44	37.81	38.44	11600
1993-12-27	38.13	38.75	38.13	38.75	4480
1993-12-28	38.13	38.75	38.13	38.75	26000
1993-12-29	38.13	38.75	38.13	38.28	30000
1993-12-30	38.75	38.75	38.59	38.75	5200
1993-12-31	38.13	39.38	38.13	38.75	37920
1994-01-03	38.75	39.38	38.75	38.91	11840
1994-01-04	39.38	39.38	38.75	38.75	1600
1994-01-05	38.75	39.38	38.75	39.38	5680
1994-01-06	39.38	39.38	38.75	39.38	25440
1994-01-07	39.06	39.69	39.06	39.38	3840
1994-01-10	39.22	40.00	39.22	39.69	26960
1994-01-11	40.00	40.00	39.38	40.00	47760
1994-01-12	39.38	40.00	39.38	39.69	18560
1994-01-13	39.38	40.00	39.38	40.00	28880
1994-01-14	39.38	39.69	39.38	39.69	8240
1994-01-17	39.38	39.69	39.06	39.38	36160
1994-01-18	39.69	39.69	38.75	39.22	27600
1994-01-19	39.69	39.69	38.75	38.91	25360
1994-01-20	39.69	39.69	39.06	39.22	7680
1994-01-21	38.75	39.06	38.44	38.44	47120
1994-01-24	39.06	39.06	38.44	38.75	24000
1994-01-25	39.06	39.06	38.44	39.06	58000
1994-01-26	39.06	39.06	38.75	39.06	10560
1994-01-27	38.75	39.69	38.75	39.69	22720
1994-01-28	39.69	39.69	39.38	39.53	17120
1994-01-31	39.38	40.00	39.38	40.00	35280
1994-02-01	40.00	40.00	40.00	40.00	4400
1994-02-02	39.69	40.00	39.38	39.69	20160
1994-02-03	40.00	40.00	39.38	39.38	13760
1994-02-04	40.00	40.00	39.38	39.38	41920
1994-02-07	40.00	40.00	39.38	39.38	37120
1994-02-08	40.00	40.31	39.38	40.31	18720
1994-02-09	40.00	40.31	39.69	39.84	45440
1994-02-10	40.31	40.31	39.69	40.00	13200
1994-02-11	40.00	40.00	38.13	39.06	10960
1994-02-14	39.69	39.69	39.06	39.69	19600
1994-02-15	39.69	39.69	39.06	39.06	3600
1994-02-16	39.06	40.00	39.06	40.00	6480
1994-02-17	40.00	40.00	39.06	39.69	3040
1994-02-18	39.06	40.00	39.06	40.00	34800
1994-02-22	39.84	40.00	39.38	39.53	15920
1994-02-23	39.38	40.00	39.38	40.00	21520
1994-02-24	39.38	40.00	39.38	40.00	19040
1994-02-25	40.00	40.00	39.38	40.00	32560
1994-02-28	40.00	40.63	39.69	40.63	44000
1994-03-01	40.00	40.31	39.69	40.31	23760
1994-03-02	39.69	40.31	39.69	40.31	5840
1994-03-03	40.31	40.31	39.69	40.31	5600
1994-03-04	40.31	40.31	39.69	39.69	3360
1994-03-07	40.00	40.00	39.53	40.00	14640
1994-03-08	40.00	40.00	39.38	39.53	5440
1994-03-09	40.00	40.00	39.38	40.00	18640
1994-03-10	39.38	40.00	39.38	39.84	13840
1994-03-11	39.69	40.00	39.38	39.84	10240
1994-03-14	39.69	40.00	39.38	39.38	48880
1994-03-15	40.00	40.00	39.38	40.00	28640
1994-03-16	39.38	40.31	39.38	39.84	5440
1994-03-17	40.00	40.31	39.69	40.31	107840
1994-03-18	40.31	40.31	39.69	40.00	16240
1994-03-21	39.69	40.31	39.69	40.00	28720
1994-03-22	40.31	40.31	39.69	40.00	1600
1994-03-23	40.31	40.31	39.69	39.69	14240
1994-03-24	39.69	40.31	39.69	39.84	4400
1994-03-25	39.69	40.31	39.69	39.69	10720
1994-03-28	40.31	40.31	39.69	39.69	5360
1994-03-29	40.31	40.31	39.69	39.69	8160
1994-03-30	39.38	40.00	39.38	39.38	4240
1994-03-31	39.38	40.00	39.38	39.38	11680
1994-04-04	39.38	39.69	39.06	39.06	37440
1994-04-05	39.06	40.00	39.06	39.38	12480
1994-04-06	39.69	39.69	39.38	39.38	10960
1994-04-07	39.38	39.69	39.38	39.69	19520
1994-04-08	39.38	39.69	39.38	39.69	49840
1994-04-11	39.69	40.00	39.38	40.00	45200
1994-04-12	39.69	40.00	39.69	39.69	12560
1994-04-13	40.00	40.00	39.69	39.84	21760
1994-04-14	39.84	40.00	39.69	39.92	75680
1994-04-15	39.69	40.00	39.69	39.77	14880
1994-04-18	40.00	40.31	40.00	40.00	95440
1994-04-19	40.00	40.31	40.00	40.31	9600
1994-04-20	40.00	40.31	39.69	40.08	33440
1994-04-21	40.31	40.31	39.69	39.84	4720
1994-04-22	40.31	40.31	39.69	39.69	2400
1994-04-25	40.00	40.31	40.00	40.16	11040
1994-04-26	40.00	40.31	39.69	39.84	4320
1994-04-28	40.00	40.31	39.69	40.00	59360
1994-04-29	40.00	40.31	40.00	40.31	4800
1994-05-02	40.00	40.31	40.00	40.31	46880
1994-05-03	40.16	40.31	40.16	40.31	48000
1994-05-04	40.31	40.31	40.00	40.23	199760
1994-05-05	40.31	40.63	40.00	40.63	7520
1994-05-06	40.00	40.63	40.00	40.31	16160
1994-05-09	40.63	40.63	40.16	40.63	4000
1994-05-10	40.00	40.63	40.00	40.00	5760
1994-05-11	40.47	40.47	40.00	40.31	3680
1994-05-12	40.63	40.63	40.00	40.31	2240
1994-05-13	40.31	40.63	40.00	40.63	1360
1994-05-16	40.00	40.63	40.00	40.47	22880
1994-05-17	40.31	40.63	40.31	40.63	720
1994-05-18	40.31	40.94	40.31	40.31	16400
1994-05-19	40.94	40.94	40.31	40.63	17520
1994-05-20	40.31	40.94	40.31	40.31	14640
1994-05-23	40.31	40.94	40.31	40.94	2560
1994-05-24	40.63	40.63	40.31	40.63	12480
1994-05-25	40.31	40.63	40.31	40.31	33360
1994-05-26	40.31	40.63	40.31	40.63	7200
1994-05-27	40.47	40.63	40.31	40.47	69040
1994-05-31	40.31	40.47	40.31	40.31	13680
1994-06-01	40.31	40.63	40.00	40.00	15280
1994-06-02	40.00	40.00	39.69	39.69	8320
1994-06-03	40.00	40.16	39.69	39.69	3120
1994-06-06	40.00	40.00	39.38	39.38	13520
1994-06-07	39.38	39.69	39.06	39.06	7600
1994-06-08	39.06	39.69	39.06	39.14	16560
1994-06-09	39.38	39.69	39.38	39.69	7600
1994-06-10	39.38	39.38	39.38	39.38	6640
1994-06-13	39.06	39.38	38.75	38.75	130960
1994-06-14	39.22	39.69	38.75	38.75	30640
1994-06-15	39.38	39.38	38.75	39.38	72640
1994-06-16	39.38	39.38	38.75	39.06	16080
1994-06-17	39.38	39.38	38.75	39.06	2880
1994-06-20	38.75	39.38	38.75	38.75	11040
1994-06-21	39.06	39.69	39.06	39.06	6720
1994-06-22	39.06	39.69	39.06	39.38	4240
1994-06-23	39.06	39.69	39.06	39.69	2080
1994-06-24	39.06	39.38	39.06	39.06	10080
1994-06-27	39.06	39.38	39.06	39.38	4400
1994-06-28	39.06	39.06	39.06	39.06	1200
1994-06-29	39.30	39.38	39.06	39.06	12240
1994-06-30	39.06	39.69	39.06	39.06	32320
1994-07-01	39.38	39.69	39.38	39.69	2720
1994-07-05	39.69	39.69	39.38	39.38	2160
1994-07-06	39.38	39.69	39.38	39.38	84400
1994-07-07	39.53	40.00	39.38	39.38	13280
1994-07-08	39.38	39.69	39.22	39.69	68640
1994-07-11	39.69	39.69	39.38	39.38	38720
1994-07-12	39.38	39.53	39.38	39.38	19840
1994-07-13	39.45	39.69	39.38	39.69	129120
1994-07-14	39.69	39.69	39.38	39.69	8640
1994-07-15	39.38	39.69	39.38	39.53	25760
1994-07-18	39.38	39.69	39.38	39.38	3440
1994-07-19	39.69	39.69	39.53	39.69	2240
1994-07-20	39.38	39.69	39.38	39.53	22560
1994-07-21	39.38	39.69	39.38	39.38	8640
1994-07-22	39.69	39.69	39.38	39.69	9440
1994-07-25	39.69	40.00	39.38	40.00	14320
1994-07-26	39.69	40.00	39.69	39.84	1040
1994-07-27	39.69	40.00	39.69	40.00	5200
1994-07-28	39.69	40.31	39.69	39.69	4000
1994-07-29	39.69	40.31	39.69	40.31	25040
1994-08-01	40.00	40.31	40.00	40.00	1680
1994-08-02	40.31	40.31	40.00	40.00	24720
1994-08-03	40.00	40.55	40.00	40.55	46720
1994-08-04	40.31	40.63	40.00	40.00	18240
1994-08-05	40.31	40.63	40.31	40.63	880
1994-08-08	40.00	40.47	40.00	40.47	2560
1994-08-09	40.63	40.63	40.00	40.00	720
1994-08-10	40.00	40.63	40.00	40.63	560
1994-08-11	40.00	40.63	40.00	40.31	4000
1994-08-12	40.63	40.63	40.00	40.63	7600
1994-08-15	40.16	40.63	40.00	40.00	2240
1994-08-16	40.63	40.63	40.31	40.63	32400
1994-08-17	40.63	40.94	40.31	40.94	9920
1994-08-18	40.63	40.94	40.63	40.63	10960
1994-08-19	40.78	40.94	40.63	40.94	400
1994-08-22	40.94	40.94	40.63	40.94	10160
1994-08-23	40.63	40.63	40.63	40.63	720
1994-08-24	40.63	41.25	40.63	41.25	7920
1994-08-25	41.09	41.25	40.63	40.63	640
1994-08-26	41.09	41.25	41.09	41.25	13520
1994-08-29	40.63	41.25	40.63	41.25	5120
1994-08-30	41.25	41.56	40.94	40.94	15360
1994-08-31	41.56	41.56	40.94	41.56	9920
1994-09-01	41.25	41.56	41.25	41.56	5920
1994-09-02	41.25	41.56	41.25	41.56	1440
1994-09-06	40.94	41.56	40.94	41.56	800
1994-09-07	40.94	41.56	40.94	40.94	8720
1994-09-08	41.25	41.56	40.94	41.56	15200
1994-09-09	41.25	41.56	41.25	41.56	11360
1994-09-12	41.09	41.56	41.09	41.09	8560
1994-09-13	40.94	41.56	40.94	41.56	2720
1994-09-14	41.56	41.56	41.41	41.41	19200
1994-09-15	41.56	41.56	40.94	40.94	1680
1994-09-16	41.25	41.25	41.09	41.09	4640
1994-09-19	41.09	41.09	41.09	41.09	240
1994-09-20	41.25	41.56	41.25	41.25	9200
1994-09-21	41.25	41.56	41.25	41.25	23680
1994-09-22	41.25	41.56	41.25	41.25	119200
1994-09-23	41.25	41.56	41.25	41.56	58400
1994-09-26	41.56	41.56	41.25	41.56	25760
1994-09-27	41.56	41.56	41.25	41.25	720
1994-09-28	41.56	41.56	41.25	41.25	1200
1994-09-29	41.25	41.56	41.25	41.25	11520
1994-09-30	41.41	41.56	41.25	41.41	86400
1994-10-03	41.41	41.56	41.25	41.25	22720
1994-10-04	41.56	41.56	41.25	41.25	13840
1994-10-05	41.56	41.56	41.25	41.25	24400
1994-10-06	41.56	41.56	41.09	41.25	46240
1994-10-07	40.94	41.25	40.94	40.94	40000
1994-10-10	41.09	41.09	40.94	40.94	68320
1994-10-11	41.09	41.09	40.63	40.63	105120
1994-10-12	40.70	40.94	40.31	40.31	15120
1994-10-13	40.78	40.78	39.84	39.84	30800
1994-10-14	40.00	40.00	39.69	39.69	800
1994-10-17	39.69	40.00	39.69	40.00	2400
1994-10-18	39.69	40.00	39.38	39.38	40080
1994-10-19	39.38	39.38	37.66	37.66	33520
1994-10-20	37.97	37.97	37.50	37.81	23680
1994-10-21	37.50	37.81	37.50	37.66	24880
1994-10-24	37.97	37.97	37.50	37.50	28720
1994-10-25	37.50	37.97	37.50	37.97	16560
1994-10-26	37.97	37.97	37.50	37.89	44800
1994-10-27	37.97	38.13	37.81	37.81	6160
1994-10-28	37.81	38.13	37.81	37.97	28080
1994-10-31	37.97	38.13	37.81	38.13	126960
1994-11-01	37.97	38.13	37.97	37.97	11280
1994-11-02	37.97	38.13	37.97	37.97	6720
1994-11-03	38.13	38.13	37.97	38.13	14960
1994-11-04	37.97	38.13	37.97	38.05	17840
1994-11-07	37.97	38.13	37.97	37.97	32480
1994-11-08	38.13	38.13	37.97	37.97	30960
1994-11-09	37.97	38.13	37.97	37.97	44480
1994-11-10	37.97	38.13	37.97	37.97	4000
1994-11-11	37.81	37.89	37.81	37.81	6960
1994-11-14	37.81	37.89	37.81	37.81	2880
1994-11-15	37.81	38.13	37.81	38.13	42400
1994-11-16	37.81	37.97	37.81	37.81	67040
1994-11-17	37.50	37.81	37.50	37.81	35280
1994-11-18	37.50	37.50	37.50	37.50	5680
1994-11-21	37.50	37.66	37.50	37.50	108240
1994-11-22	37.50	37.97	37.50	37.97	960
1994-11-23	37.81	37.81	37.34	37.81	5040
1994-11-25	37.81	37.81	37.34	37.34	320
1994-11-28	37.66	37.81	37.34	37.34	6000
1994-11-29	37.66	37.66	37.50	37.50	8800
1994-11-30	37.50	37.81	37.50	37.81	5520
1994-12-01	37.81	37.81	37.34	37.34	19280
1994-12-02	37.34	37.50	37.34	37.34	3200
1994-12-05	37.34	37.50	36.88	36.88	39200
1994-12-06	36.88	37.19	36.25	36.25	20320
1994-12-07	36.25	36.25	35.16	35.31	22720
1994-12-08	35.00	35.31	33.75	33.75	38880
1994-12-09	34.06	34.06	33.75	33.91	390000
1994-12-12	34.06	34.06	33.75	33.91	81520
1994-12-13	33.75	34.06	33.75	33.75	16160
1994-12-14	33.75	33.91	33.75	33.91	70560
1994-12-15	33.75	34.06	33.75	33.75	25760
1994-12-16	34.06	34.53	33.75	34.22	194480
1994-12-19	34.53	35.00	34.53	34.84	190720
1994-12-20	35.00	35.31	34.69	35.31	80400
1994-12-21	35.31	35.31	34.84	34.84	51360
1994-12-22	35.31	35.31	34.84	35.31	1520
1994-12-23	35.31	35.31	35.00	35.16	76240
1994-12-27	35.31	35.39	35.00	35.00	2480
1994-12-28	35.47	35.47	35.00	35.47	7040
1994-12-29	35.31	35.31	35.00	35.00	2560
1994-12-30	35.00	35.16	35.00	35.16	560
1995-01-03	35.16	35.47	35.16	35.16	11920
1995-01-04	35.16	35.47	35.16	35.47	1920
1995-01-05	35.16	35.47	35.16	35.16	16480
1995-01-06	35.47	35.47	35.00	35.33	11920
1995-01-09	35.16	35.78	35.16	35.63	41920
1995-01-10	35.94	35.94	35.47	35.63	45600
1995-01-11	35.78	36.25	35.63	35.63	29920
1995-01-12	35.94	36.25	35.78	36.09	13440
1995-01-13	35.78	36.25	35.78	36.25	22240
1995-01-16	36.25	36.56	36.25	36.25	30720
1995-01-17	36.88	36.88	36.25	36.72	4560
1995-01-18	36.25	37.19	36.25	36.88	28640
1995-01-19	37.03	37.34	37.03	37.03	13040
1995-01-20	37.34	37.34	36.88	36.88	7200
1995-01-23	37.34	37.34	37.03	37.03	560
1995-01-24	37.19	37.19	36.72	36.72	22400
1995-01-25	36.72	36.72	36.72	36.72	160
1995-01-26	36.72	37.19	36.72	37.03	7760
1995-01-27	37.03	37.03	36.88	36.88	1520
1995-01-30	36.72	37.19	36.72	36.88	2080
1995-01-31	36.95	37.19	36.72	36.72	35840
1995-02-01	36.88	37.19	36.72	36.72	3920
1995-02-02	36.72	37.19	36.72	36.72	7760
1995-02-03	37.19	37.19	36.72	37.03	14960
1995-02-06	37.19	37.19	36.88	37.19	6160
1995-02-07	37.19	37.66	37.19	37.34	8880
1995-02-08	37.66	38.13	37.50	38.13	12000
1995-02-09	37.89	38.13	37.50	37.50	62560
1995-02-10	37.50	37.81	37.50	37.50	5040
1995-02-13	37.81	37.81	37.50	37.50	13600
1995-02-14	37.50	37.81	37.50	37.81	5520
1995-02-15	37.66	37.81	37.50	37.50	22240
1995-02-16	37.34	37.50	37.34	37.34	39520
1995-02-17	37.34	37.81	37.34	37.34	77360
1995-02-21	37.50	37.97	37.34	37.34	89760
1995-02-22	37.81	37.81	37.34	37.50	4080
1995-02-23	37.81	37.97	37.66	37.66	24320
1995-02-24	37.81	37.81	37.50	37.66	73120
1995-02-27	37.81	37.81	37.50	37.66	17680
1995-02-28	37.66	38.13	37.50	37.81	12960
1995-03-01	37.81	38.28	37.81	38.13	4000
1995-03-02	38.59	38.75	38.28	38.44	9920
1995-03-03	38.75	38.75	38.28	38.75	3920
1995-03-06	38.28	38.28	38.28	38.28	3760
1995-03-07	38.75	38.75	38.28	38.44	15520
1995-03-08	38.75	38.75	38.28	38.28	14160
1995-03-09	38.75	38.75	38.28	38.59	5760
1995-03-10	38.75	38.75	38.28	38.36	1200
1995-03-13	38.52	38.75	38.28	38.28	6160
1995-03-14	38.75	38.75	38.44	38.59	7920
1995-03-15	38.44	39.06	38.44	38.75	14080
1995-03-16	39.06	39.06	38.75	38.91	9840
1995-03-17	39.14	39.14	39.14	39.14	160
1995-03-20	38.91	39.22	38.75	38.75	10000
1995-03-21	39.22	39.22	38.75	38.83	1680
1995-03-22	38.75	39.06	38.75	39.06	12480
1995-03-23	38.91	39.06	38.75	39.06	6960
1995-03-24	39.22	39.22	38.75	38.75	56880
1995-03-27	38.75	39.38	38.75	39.38	1840
1995-03-28	38.75	39.38	38.75	39.06	1760
1995-03-29	39.38	39.53	39.06	39.06	13440
1995-03-30	39.06	39.69	39.06	39.69	2000
1995-03-31	39.22	39.69	39.06	39.38	13040
1995-04-03	39.06	39.38	39.06	39.06	26000
1995-04-04	39.38	39.38	39.06	39.38	44640
1995-04-05	39.06	39.53	39.06	39.22	12400
1995-04-06	39.06	39.38	39.06	39.22	6960
1995-04-07	39.69	39.69	39.06	39.53	8560
1995-04-10	39.06	40.16	39.06	40.16	181760
1995-04-11	40.00	40.16	39.84	40.00	124080
1995-04-12	40.16	40.16	39.84	39.84	1760
1995-04-13	40.16	40.16	39.69	39.92	14640
1995-04-17	39.69	40.16	39.69	40.16	4800
1995-04-18	39.69	40.16	39.69	39.69	1360
1995-04-19	40.16	40.16	39.69	39.69	4320
1995-04-20	39.69	39.88	39.69	39.84	5760
1995-04-21	40.16	40.31	39.69	40.00	28560
1995-04-24	40.31	40.47	40.00	40.16	5040
1995-04-25	40.47	40.47	40.00	40.31	3360
1995-04-26	40.47	40.47	40.00	40.00	3840
1995-04-27	40.47	40.63	40.00	40.47	10480
1995-04-28	40.16	40.63	40.16	40.39	12960
1995-05-01	40.16	40.63	40.16	40.63	156240
1995-05-02	40.31	40.31	40.16	40.31	3520
1995-05-03	40.31	40.47	40.31	40.31	3840
1995-05-04	40.63	40.78	40.47	40.78	5360
1995-05-05	40.63	40.78	40.47	40.78	15120
1995-05-08	40.63	40.70	40.47	40.63	12160
1995-05-09	40.94	42.03	40.94	42.03	46480
1995-05-10	42.19	42.34	41.88	42.34	9440
1995-05-11	41.88	42.19	41.72	41.88	11600
1995-05-12	41.88	41.88	41.56	41.88	11440
1995-05-15	41.88	42.03	41.56	42.03	26400
1995-05-16	41.72	42.19	41.72	41.72	16080
1995-05-17	41.88	41.88	41.56	41.72	28000
1995-05-18	41.56	41.64	41.56	41.64	4720
1995-05-19	41.56	41.56	41.56	41.56	2640
1995-05-22	41.56	41.64	41.56	41.56	2000
1995-05-23	41.72	41.88	41.56	41.56	4480
1995-05-24	41.88	42.81	41.88	42.81	45120
1995-05-25	42.50	42.97	42.50	42.97	2960
1995-05-26	42.58	42.58	42.50	42.50	1680
1995-05-30	42.97	42.97	42.50	42.66	1920
1995-05-31	42.66	43.28	42.50	43.28	21040
1995-06-01	43.28	43.59	43.13	43.44	18320
1995-06-02	43.59	43.59	43.28	43.44	6480
1995-06-05	43.59	43.59	43.28	43.44	3680
1995-06-06	43.44	43.59	43.13	43.44	20480
1995-06-07	43.28	43.75	43.28	43.75	880
1995-06-08	43.13	43.75	43.13	43.44	10560
1995-06-09	43.13	43.28	42.81	42.97	17520
1995-06-12	42.97	42.97	42.50	42.97	2160
1995-06-13	42.50	42.97	42.50	42.81	8640
1995-06-14	42.66	42.97	42.50	42.66	24720
1995-06-15	42.81	43.28	42.81	43.13	7840
1995-06-16	43.13	43.28	42.97	43.13	7760
1995-06-19	43.44	43.59	43.28	43.44	16800
1995-06-20	43.44	44.06	43.44	43.91	37280
1995-06-21	44.22	44.22	43.91	43.91	57680
1995-06-22	44.22	44.22	43.91	44.14	29680
1995-06-23	44.22	44.38	44.06	44.38	5600
1995-06-26	43.91	44.38	43.91	43.91	7280
1995-06-27	43.91	44.38	43.91	43.91	36320
1995-06-28	44.06	44.38	43.75	43.91	42640
1995-06-29	44.06	44.14	43.91	43.91	1040
1995-06-30	44.06	44.53	44.06	44.38	152480
1995-07-03	44.69	44.69	44.53	44.69	4720
1995-07-05	44.69	45.00	44.38	44.69	5840
1995-07-06	45.00	45.31	44.69	45.00	41760
1995-07-07	44.84	45.00	44.84	45.00	960
1995-07-10	45.16	45.47	44.84	45.00	27040
1995-07-11	45.16	45.16	44.69	45.00	7920
1995-07-12	45.00	45.00	44.69	44.69	2080
1995-07-13	44.53	44.84	44.38	44.45	10240
1995-07-14	44.53	44.69	44.22	44.61	70320
1995-07-17	44.69	45.00	44.38	44.84	13200
1995-07-18	44.84	44.84	44.38	44.38	11760
1995-07-19	44.38	44.69	44.38	44.69	13600
1995-07-20	44.38	44.84	44.38	44.38	18560
1995-07-21	44.38	44.69	44.38	44.38	9280
1995-07-24	44.69	44.69	44.38	44.38	3520
1995-07-25	45.00	45.31	44.84	45.31	41520
1995-07-26	45.00	45.31	45.00	45.16	23280
1995-07-27	45.16	45.31	45.08	45.16	25680
1995-07-28	45.31	45.31	45.00	45.00	19280
1995-07-31	45.00	45.31	45.00	45.00	3760
1995-08-01	45.00	45.16	45.00	45.16	4240
1995-08-02	45.16	45.16	45.16	45.16	2400
1995-08-03	45.00	45.16	44.84	45.00	4240
1995-08-04	45.16	45.16	44.84	44.84	2800
1995-08-07	44.84	45.31	44.84	45.00	4000
1995-08-08	45.00	45.31	45.00	45.00	1600
1995-08-09	45.31	45.47	45.00	45.00	16160
1995-08-10	45.00	45.16	45.00	45.16	10880
1995-08-11	45.31	45.31	45.00	45.00	1440
1995-08-14	45.00	45.16	44.69	45.00	71280
1995-08-15	44.69	45.00	44.69	44.69	14560
1995-08-16	45.16	45.16	44.69	44.69	800
1995-08-17	45.16	45.31	45.08	45.08	5600
1995-08-18	44.84	45.00	44.84	45.00	9520
1995-08-22	44.84	45.00	44.84	45.00	400
1995-08-23	44.84	45.00	44.84	45.00	2400
1995-08-24	45.16	45.31	44.84	45.16	3040
1995-08-25	45.47	45.47	44.84	44.84	5360
1995-08-28	45.16	45.31	45.16	45.16	4800
1995-08-29	45.31	45.63	45.31	45.47	9360
1995-08-30	45.63	45.94	45.31	45.31	8400
1995-08-31	45.94	46.72	45.94	46.41	39120
1995-09-01	46.56	47.19	46.56	47.19	23760
1995-09-05	47.34	47.81	47.19	47.50	46880
1995-09-06	47.81	47.97	47.50	47.97	4400
1995-09-07	48.13	48.13	48.13	48.13	8160
1995-09-08	48.13	48.13	47.81	47.81	9200
1995-09-11	47.81	48.13	47.81	47.81	720
1995-09-12	47.81	48.13	47.81	48.13	2320
1995-09-13	47.97	48.44	47.97	47.97	21840
1995-09-14	47.97	48.44	47.97	47.97	10480
1995-09-15	47.97	48.44	47.97	48.28	26880
1995-09-18	48.44	48.44	47.97	48.20	11760
1995-09-19	48.44	48.59	47.97	48.13	33760
1995-09-20	48.13	48.59	48.13	48.59	8960
1995-09-21	48.28	48.75	48.28	48.28	7360
1995-09-22	48.59	48.75	48.28	48.75	9040
1995-09-25	48.52	48.52	48.52	48.52	960
1995-09-26	48.59	48.75	48.59	48.59	1520
1995-09-27	48.44	48.75	48.44	48.44	14880
1995-09-28	48.75	48.75	48.44	48.44	7120
1995-09-29	48.44	48.75	48.44	48.44	14240
1995-10-02	48.75	48.75	48.44	48.44	30880
1995-10-03	48.75	48.75	47.66	48.13	69520
1995-10-04	48.28	48.28	47.50	47.73	27520
1995-10-05	47.50	47.97	47.50	47.97	3280
1995-10-06	47.81	47.97	47.81	47.97	1760
1995-10-09	47.97	48.13	47.66	48.13	33200
1995-10-10	47.81	47.97	47.81	47.97	24160
1995-10-11	48.28	48.75	48.13	48.75	8800
1995-10-12	48.75	48.75	48.59	48.75	6880
1995-10-13	48.75	49.22	48.75	49.06	14480
1995-10-16	49.22	49.38	49.22	49.38	17040
1995-10-17	49.38	49.84	49.22	49.69	37440
1995-10-18	49.69	49.84	49.69	49.69	13360
1995-10-19	49.69	49.84	49.38	49.84	9280
1995-10-20	49.69	49.69	49.38	49.69	2160
1995-10-23	49.84	49.84	49.38	49.38	1840
1995-10-24	49.61	49.69	49.61	49.69	3040
1995-10-25	49.84	49.84	48.91	48.91	16800
1995-10-26	49.06	49.22	48.75	49.22	3200
1995-10-27	48.75	49.06	48.75	48.91	9440
1995-10-30	48.59	48.59	48.13	48.44	38960
1995-10-31	48.13	48.44	48.13	48.28	14240
1995-11-01	48.44	48.44	48.13	48.13	19920
1995-11-02	48.28	48.28	47.97	48.20	44080
1995-11-03	47.97	48.28	47.97	48.13	7360
1995-11-06	47.97	48.28	47.97	48.13	6880
1995-11-07	48.13	48.28	47.97	47.97	18320
1995-11-08	48.13	48.13	48.13	48.13	160
1995-11-09	47.97	48.28	47.97	48.28	2560
1995-11-10	47.97	48.28	47.97	48.13	4000
1995-11-13	47.97	48.28	47.97	48.28	7040
1995-11-14	47.97	48.28	47.97	48.28	8880
1995-11-15	47.97	48.13	47.97	47.97	24160
1995-11-16	47.97	48.28	47.81	48.28	65920
1995-11-17	47.81	47.97	47.81	47.81	5840
1995-11-20	47.81	47.97	47.66	47.81	19280
1995-11-21	47.97	47.97	47.66	47.97	10000
1995-11-22	47.97	47.97	47.66	47.66	12000
1995-11-24	47.97	47.97	47.97	47.97	80
1995-11-27	47.66	47.81	47.66	47.81	1760
1995-11-28	47.81	47.97	47.81	47.97	3840
1995-11-29	48.13	48.13	47.66	48.13	7680
1995-11-30	47.97	47.97	47.66	47.81	3840
1995-12-01	48.28	48.28	47.81	47.81	2720
1995-12-04	47.81	48.44	47.81	48.13	58320
1995-12-05	48.13	49.06	48.13	49.06	38320
1995-12-06	48.91	49.06	48.75	48.91	21840
1995-12-07	49.06	49.06	48.75	48.75	1920
1995-12-08	48.75	49.06	48.75	48.91	2000
1995-12-11	48.91	49.06	48.75	48.91	1440
1995-12-12	48.91	48.91	48.75	48.75	640
1995-12-13	48.75	49.38	48.75	49.38	16240
1995-12-14	49.38	49.38	49.06	49.06	8240
1995-12-15	49.06	49.38	49.06	49.38	4000
1995-12-18	49.06	49.22	48.75	49.22	16880
1995-12-19	48.59	48.91	48.59	48.83	10320
1995-12-20	49.06	49.06	48.59	48.75	31760
1995-12-21	48.75	48.75	48.59	48.59	2000
1995-12-22	48.59	48.91	48.59	48.91	3040
1995-12-26	48.91	48.91	48.91	48.91	1040
1995-12-27	48.59	48.91	48.44	48.75	36400
1995-12-28	48.44	48.91	48.44	48.91	3520
1995-12-29	48.91	48.91	48.44	48.44	2880
1996-01-02	48.44	48.91	48.44	48.67	9760
1996-01-03	48.91	48.91	48.44	48.59	16480
1996-01-04	48.91	48.91	48.44	48.44	2640
1996-01-05	48.59	48.91	48.44	48.44	9840
1996-01-09	48.91	48.91	48.44	48.44	4800
1996-01-10	48.59	48.75	48.13	48.75	3760
1996-01-11	48.75	48.75	48.44	48.44	1120
1996-01-12	48.59	48.75	48.59	48.59	12480
1996-01-15	48.48	48.67	48.48	48.67	2400
1996-01-16	48.75	48.75	48.44	48.59	3360
1996-01-17	48.44	49.06	48.44	48.59	13760
1996-01-18	49.06	49.06	48.71	48.83	30080
1996-01-19	48.59	49.38	48.59	49.38	24320
1996-01-22	49.38	49.53	49.06	49.38	4320
1996-01-23	49.53	49.69	49.06	49.53	6560
1996-01-24	49.53	49.69	49.38	49.53	79440
1996-01-25	49.61	49.61	49.61	49.61	10560
1996-01-26	49.53	49.69	49.53	49.69	3360
1996-01-29	49.53	50.00	49.53	50.00	3520
1996-01-30	50.16	50.47	50.00	50.31	12960
1996-01-31	50.78	51.09	50.63	51.09	32240
1996-02-01	50.63	51.09	50.63	50.94	5920
1996-02-02	50.63	51.09	50.63	51.09	11120
1996-02-05	50.78	51.09	50.63	51.09	7600
1996-02-06	50.78	51.09	50.78	51.09	19280
1996-02-07	50.63	51.09	50.63	50.94	17440
1996-02-08	51.09	51.09	50.63	51.09	13200
1996-02-09	51.09	51.72	50.94	51.56	42800
1996-02-12	51.88	52.34	51.56	52.19	39360
1996-02-13	52.50	52.50	51.88	52.50	13600
1996-02-14	52.19	53.44	52.03	53.44	50640
1996-02-15	53.28	53.44	52.97	52.97	24640
1996-02-16	53.28	53.28	52.97	53.13	2320
1996-02-20	53.28	53.44	53.13	53.13	18880
1996-02-21	53.20	53.44	53.13	53.13	3040
1996-02-22	53.44	53.44	52.97	53.44	13280
1996-02-23	53.13	53.75	53.13	53.59	22480
1996-02-26	53.75	53.91	53.44	53.91	17840
1996-02-27	53.91	54.38	53.91	54.38	15200
1996-02-28	54.53	55.16	54.38	54.84	14880
1996-02-29	54.53	55.47	54.53	55.00	26560
1996-03-01	55.31	55.31	54.84	54.84	8160
1996-03-04	54.92	55.16	54.69	55.16	2240
1996-03-05	54.69	55.16	54.69	55.00	11280
1996-03-06	55.16	55.16	55.16	55.16	3920
1996-03-07	55.16	55.16	55.00	55.00	6000
1996-03-08	54.69	55.00	54.69	55.00	5120
1996-03-11	54.38	54.84	54.38	54.53	14640
1996-03-12	54.84	54.84	54.53	54.84	1440
1996-03-13	54.84	54.84	54.84	54.84	1120
1996-03-14	54.69	55.00	54.69	55.00	13920
1996-03-15	55.00	55.31	54.53	55.31	30160
1996-03-18	55.31	56.41	55.31	56.25	62240
1996-03-19	56.56	57.34	56.25	57.27	65120
1996-03-20	57.34	57.34	56.88	56.88	12800
1996-03-21	56.88	57.03	56.56	56.88	33680
1996-03-22	57.03	57.03	56.72	57.03	2640
1996-03-25	57.19	57.19	57.03	57.19	7520
1996-03-26	56.88	57.19	56.72	56.72	9520
1996-03-27	56.72	57.19	56.72	57.19	21600
1996-03-28	57.19	57.34	56.88	57.34	11680
1996-03-29	57.34	58.28	57.34	57.81	54560
1996-04-01	58.44	58.44	57.81	58.44	1600
1996-04-02	58.44	58.44	57.81	58.44	9360
1996-04-03	58.44	58.44	58.13	58.44	13520
1996-04-04	58.44	59.06	58.44	58.91	30560
1996-04-08	59.06	59.06	57.50	57.66	41600
1996-04-09	57.81	58.13	57.66	58.13	29280
1996-04-10	57.81	58.13	57.34	57.50	42560
1996-04-11	57.50	57.50	55.47	55.63	140320
1996-04-12	55.94	55.94	55.63	55.94	53760
1996-04-15	55.94	56.09	55.63	56.09	7920
1996-04-16	56.09	56.09	55.63	56.09	10880
1996-04-17	56.09	56.09	55.16	55.47	24000
1996-04-18	55.00	55.47	55.00	55.47	26800
1996-04-19	55.31	55.63	55.00	55.00	37280
1996-04-22	55.00	55.31	54.69	54.69	41920
1996-04-23	54.69	55.16	54.69	54.69	4400
1996-04-24	54.84	54.84	54.53	54.84	3840
1996-04-25	54.53	54.84	54.53	54.84	3280
1996-04-26	54.84	56.09	54.69	56.09	79200
1996-04-29	56.41	57.97	56.41	57.50	106000
1996-04-30	57.81	58.13	57.81	58.13	25360
1996-05-01	58.13	58.44	58.05	58.44	25200
1996-05-02	58.44	58.44	57.03	57.50	28960
1996-05-03	57.66	57.81	57.50	57.66	46720
1996-05-06	57.81	57.81	57.34	57.34	13600
1996-05-07	57.81	57.81	57.66	57.81	21120
1996-05-08	57.81	57.81	57.19	57.81	43600
1996-05-09	58.13	58.59	58.13	58.59	49040
1996-05-10	58.75	58.75	58.44	58.75	54480
1996-05-13	58.75	58.75	58.52	58.52	8880
1996-05-14	58.75	59.69	58.75	59.38	25920
1996-05-15	59.38	59.84	59.06	59.61	30720
1996-05-16	59.53	59.53	58.91	59.22	44480
1996-05-17	59.38	59.38	58.91	59.22	4640
1996-05-20	58.91	59.38	58.91	59.38	6960
1996-05-21	59.38	59.38	58.91	59.38	4160
1996-05-22	59.38	59.38	58.91	59.06	6960
1996-05-23	59.22	59.22	58.59	58.75	9920
1996-05-24	58.75	58.75	58.44	58.59	4480
1996-05-28	58.75	58.75	58.44	58.44	2080
1996-05-29	58.75	58.91	58.75	58.91	16880
1996-05-30	58.75	58.91	58.75	58.91	19520
1996-05-31	58.75	58.91	58.59	58.91	5840
1996-06-03	58.91	58.91	58.44	58.44	6320
1996-06-04	58.44	58.75	58.44	58.75	800
1996-06-05	58.75	58.75	58.44	58.75	15280
1996-06-06	58.75	58.75	58.44	58.75	5760
1996-06-07	58.13	58.75	58.13	58.75	12480
1996-06-10	58.75	58.75	57.66	58.13	22560
1996-06-11	57.97	58.44	57.66	58.13	26080
1996-06-12	58.13	58.13	57.81	58.13	45840
1996-06-13	57.81	58.13	57.81	57.89	8560
1996-06-14	58.13	58.13	58.05	58.13	1040
1996-06-17	58.13	58.13	57.19	57.50	27840
1996-06-18	57.50	57.50	57.19	57.34	5840
1996-06-19	57.50	57.50	57.50	57.50	3920
1996-06-20	57.50	57.50	55.94	55.94	39280
1996-06-21	55.94	56.25	55.63	55.63	63360
1996-06-24	55.94	56.41	55.63	56.41	7680
1996-06-25	56.41	56.88	56.25	56.56	38880
1996-06-26	56.88	56.88	56.09	56.41	12240
1996-06-27	56.33	56.56	56.09	56.41	5280
1996-06-28	56.41	56.56	56.25	56.25	4880
1996-07-01	56.56	57.81	56.09	57.81	46240
1996-07-02	58.75	58.75	57.50	58.44	46720
1996-07-03	58.75	59.06	57.50	59.06	31600
1996-07-05	58.13	58.13	56.25	56.88	14760
1996-07-08	56.88	57.50	55.94	56.56	6320
1996-07-09	58.13	58.44	57.50	58.13	22600
1996-07-10	58.13	58.13	56.88	57.50	19080
1996-07-11	58.13	58.13	57.19	58.13	18360
1996-07-12	58.13	58.13	57.50	58.13	8160
1996-07-15	57.50	58.44	57.50	58.44	3960
1996-07-16	57.50	58.44	57.50	58.13	19560
1996-07-17	58.44	58.44	57.50	58.44	11680
1996-07-18	58.44	59.06	57.50	59.06	40800
1996-07-19	59.38	59.38	58.44	58.44	21800
1996-07-22	58.91	60.00	58.91	60.00	15000
1996-07-23	60.00	60.31	59.69	59.69	35880
1996-07-24	59.69	60.31	59.69	59.69	6360
1996-07-25	60.31	60.31	59.38	59.69	6840
1996-07-26	60.31	60.31	59.69	59.69	3400
1996-07-29	60.31	60.31	59.38	59.53	9880
1996-07-30	59.38	60.00	58.13	58.13	11800
1996-07-31	59.06	59.06	58.13	59.06	7560
1996-08-01	59.06	59.06	58.75	59.06	24800
1996-08-02	59.38	60.31	58.75	60.00	31000
1996-08-05	60.31	60.31	59.38	60.00	9200
1996-08-06	60.31	60.63	59.38	60.63	12840
1996-08-07	60.94	61.25	60.63	61.25	32120
1996-08-08	61.25	62.19	60.63	61.25	31720
1996-08-09	61.25	63.75	61.25	63.75	63800
1996-08-12	63.75	63.75	63.13	63.75	85720
1996-08-13	63.75	63.75	63.13	63.75	25440
1996-08-14	63.13	64.69	63.13	64.69	27720
1996-08-15	64.69	67.50	64.06	65.31	64960
1996-08-16	64.69	65.31	64.69	65.00	17360
1996-08-19	65.31	65.31	64.69	65.31	3040
1996-08-20	64.69	65.94	64.69	65.94	15400
1996-08-21	65.94	66.25	65.00	66.25	16040
1996-08-22	66.25	66.88	65.94	66.56	26560
1996-08-23	66.56	66.56	64.69	65.00	22080
1996-08-26	65.00	65.63	65.00	65.63	8240
1996-08-27	65.63	65.94	65.00	65.47	21240
1996-08-28	65.63	65.63	65.31	65.63	4160
1996-08-29	65.63	65.63	64.69	65.31	12880
1996-08-30	64.84	65.31	64.38	65.00	18920
1996-09-03	64.38	65.00	63.75	64.38	39440
1996-09-04	64.38	66.25	64.38	66.25	26040
1996-09-05	65.63	66.25	65.31	65.63	1640
1996-09-06	65.00	66.25	65.00	65.94	9000
1996-09-09	66.25	68.75	66.25	68.13	29760
1996-09-10	69.06	70.63	68.13	69.38	64800
1996-09-11	67.81	68.44	66.88	67.50	11200
1996-09-12	67.50	68.44	67.19	68.44	3400
1996-09-13	68.13	68.75	67.81	68.75	5760
1996-09-16	68.75	68.75	67.81	68.75	9560
1996-09-17	68.28	68.75	68.13	68.75	4200
1996-09-18	68.13	68.75	68.13	68.75	3040
1996-09-19	68.75	68.75	68.13	68.75	1560
1996-09-20	68.75	68.75	68.13	68.75	7440
1996-09-23	67.81	68.75	67.81	68.75	6640
1996-09-24	67.81	69.06	67.81	68.44	23000
1996-09-25	68.44	69.06	67.81	69.06	7280
1996-09-26	67.81	69.06	67.81	68.75	13560
1996-09-27	68.44	68.44	66.88	67.50	21600
1996-09-30	67.50	67.50	66.56	67.50	3840
1996-10-01	67.50	67.81	66.88	67.19	17880
1996-10-02	66.88	67.81	66.88	67.50	23000
1996-10-03	68.13	68.13	67.19	67.19	4160
1996-10-04	67.50	68.13	67.19	67.19	6120
1996-10-07	67.19	68.13	67.19	67.66	2360
1996-10-08	67.19	67.81	66.25	66.25	11360
1996-10-09	67.19	67.19	65.63	67.19	14640
1996-10-10	67.50	67.81	67.19	67.19	27840
1996-10-11	67.50	67.81	66.88	67.50	9000
1996-10-14	66.88	67.81	66.88	67.81	60120
1996-10-15	67.19	67.81	66.25	66.56	16080
1996-10-16	66.25	67.19	65.94	66.56	10200
1996-10-17	66.56	66.56	65.63	65.94	2880
1996-10-18	66.56	67.19	65.94	66.25	1840
1996-10-21	65.94	66.88	65.94	66.88	2640
1996-10-22	66.56	66.56	65.00	65.00	24960
1996-10-23	65.63	65.63	64.69	65.63	3000
1996-10-24	65.00	65.63	65.00	65.31	23600
1996-10-25	65.63	65.63	64.69	65.00	4040
1996-10-28	64.69	65.63	64.69	64.69	4880
1996-10-29	64.69	65.63	64.69	65.00	25800
1996-10-30	65.63	65.63	64.69	65.63	12160
1996-10-31	65.63	65.63	64.69	65.63	6000
1996-11-01	64.69	65.31	64.69	65.00	7400
1996-11-04	64.06	65.31	64.06	65.00	11440
1996-11-05	65.16	65.63	65.00	65.31	37240
1996-11-06	65.63	65.63	65.00	65.63	5640
1996-11-07	65.00	66.25	65.00	65.94	15640
1996-11-08	66.25	67.19	66.25	66.25	20440
1996-11-11	66.88	72.19	66.88	72.19	37600
1996-11-12	71.56	72.50	71.56	72.19	33280
1996-11-13	72.50	72.50	70.63	71.88	38000
1996-11-14	72.19	72.19	70.63	71.56	61200
1996-11-15	71.56	71.56	69.38	69.38	16520
1996-11-18	70.31	70.31	67.81	68.75	18720
1996-11-19	68.75	70.00	67.81	69.38	11600
1996-11-20	70.31	71.25	69.69	71.25	13000
1996-11-21	70.63	71.25	70.00	71.25	21480
1996-11-22	70.63	71.88	70.63	71.88	15600
1996-11-25	71.88	74.69	71.25	74.69	40440
1996-11-26	74.69	76.72	74.06	76.56	67840
1996-11-27	76.56	77.81	75.94	77.50	51960
1996-11-29	77.81	81.56	77.50	81.25	45880
1996-12-02	81.56	84.06	80.94	82.50	86520
1996-12-03	81.88	82.50	80.94	80.94	86000
1996-12-04	80.94	81.88	80.00	81.56	29680
1996-12-05	81.88	82.50	80.94	81.25	98880
1996-12-06	79.38	80.94	77.50	80.94	45680
1996-12-09	80.63	81.56	80.63	81.56	8880
1996-12-10	80.63	82.50	80.63	82.50	56480
1996-12-11	82.19	85.31	81.25	84.69	104880
1996-12-12	85.00	86.88	84.06	86.25	58000
1996-12-13	85.31	86.25	84.38	86.25	106000
1996-12-16	85.63	87.50	85.63	87.19	66800
1996-12-17	86.56	87.50	86.56	87.50	258840
1996-12-18	86.56	87.50	85.63	86.56	35520
1996-12-19	85.63	87.19	85.63	86.88	23640
1996-12-20	87.19	87.19	85.94	85.94	51880
1996-12-23	85.94	87.50	85.94	86.88	24640
1996-12-24	87.19	87.19	85.63	86.56	15880
1996-12-26	86.25	86.25	85.00	85.00	26760
1996-12-27	85.00	85.63	84.69	85.00	14240
1996-12-30	84.38	85.31	84.38	84.38	48760
1996-12-31	84.69	84.69	83.75	84.38	64600
1997-01-02	84.38	84.38	83.13	84.06	28200
1997-01-03	84.38	84.69	83.75	83.75	29120
1997-01-06	84.38	85.00	84.06	85.00	9080
1997-01-07	84.69	84.69	83.75	84.69	55320
1997-01-08	84.69	85.63	84.38	85.00	62040
1997-01-09	85.00	85.63	84.06	85.00	67400
1997-01-10	84.69	85.00	83.75	84.69	75200
1997-01-13	84.69	85.00	84.06	85.00	25640
1997-01-14	85.00	85.00	84.38	84.38	131760
1997-01-15	84.69	84.69	84.06	84.38	61920
1997-01-16	84.69	84.69	84.06	84.38	61080
1997-01-17	84.69	85.00	84.38	84.38	109320
1997-01-20	84.38	85.00	84.38	84.69	49840
1997-01-21	85.00	85.00	84.38	85.00	64480
1997-01-22	85.00	85.00	84.38	85.00	109600
1997-01-23	85.00	85.00	84.38	84.38	24480
1997-01-24	84.69	84.69	84.38	84.38	31200
1997-01-27	84.38	84.69	84.38	84.38	25920
1997-01-28	84.69	85.31	84.38	84.38	20520
1997-01-29	85.00	85.00	84.38	85.00	13000
1997-01-30	84.38	85.00	84.38	84.38	57520
1997-01-31	84.69	84.69	84.38	84.38	27320
1997-02-03	84.38	84.69	84.38	84.38	5640
1997-02-04	84.38	84.69	84.38	84.38	25240
1997-02-05	84.38	84.69	84.38	84.38	39800
1997-02-06	85.00	85.00	83.75	85.00	9080
1997-02-07	84.69	84.69	83.75	83.75	36680
1997-02-10	84.69	84.69	83.75	83.75	8080
1997-02-11	83.75	83.75	82.19	82.66	63240
1997-02-12	82.50	83.44	82.50	82.81	65400
1997-02-13	83.44	83.75	82.81	83.59	80400
1997-02-14	82.81	84.06	82.81	84.06	32320
1997-02-18	84.06	84.06	82.81	83.44	17360
1997-02-19	84.06	90.63	83.75	90.31	127000
1997-02-20	90.63	92.50	88.75	91.56	109560
1997-02-21	91.88	91.88	90.63	90.63	43560
1997-02-24	91.88	91.88	90.63	91.25	39440
1997-02-25	91.88	91.88	91.25	91.56	14920
1997-02-26	91.88	91.88	91.25	91.88	12200
1997-02-27	91.88	91.88	87.81	88.44	45520
1997-02-28	88.44	90.63	88.44	90.00	12120
1997-03-03	89.38	90.00	88.75	88.75	10880
1997-03-04	90.00	90.00	88.75	88.75	8160
1997-03-05	89.38	89.38	88.75	89.38	13400
1997-03-06	88.75	89.38	88.13	89.06	17640
1997-03-07	89.38	90.00	88.75	89.69	42240
1997-03-10	89.69	89.69	89.06	89.53	9800
1997-03-11	89.69	89.69	89.06	89.69	21920
1997-03-12	89.69	90.00	89.06	90.00	26840
1997-03-13	89.06	90.00	89.06	89.06	22760
1997-03-14	89.06	90.00	89.06	89.69	9920
1997-03-17	88.75	89.38	88.44	89.06	45160
1997-03-18	88.44	89.06	88.44	88.75	7440
1997-03-19	89.06	89.06	88.44	88.44	18600
1997-03-20	89.38	89.38	88.44	88.44	3760
1997-03-21	89.69	89.69	88.75	88.75	13840
1997-03-24	89.69	89.69	88.44	89.69	15280
1997-03-25	89.69	89.69	88.44	89.06	22280
1997-03-26	89.06	90.00	88.75	89.38	14080
1997-03-27	90.00	90.00	89.06	89.38	32160
1997-03-31	89.69	90.00	88.75	88.75	25120
1997-04-01	88.75	89.69	88.44	89.06	17360
1997-04-02	89.38	89.38	88.13	88.75	12920
1997-04-03	87.81	88.75	87.81	88.13	20760
1997-04-04	88.75	88.75	87.50	88.75	30880
1997-04-07	88.75	89.06	87.81	89.06	6480
1997-04-08	87.81	88.75	87.81	88.44	6640
1997-04-09	88.75	89.06	87.81	89.06	14440
1997-04-10	89.06	89.06	88.13	88.44	17960
1997-04-11	88.75	88.75	87.50	88.75	15760
1997-04-14	88.75	88.75	87.50	88.75	17280
1997-04-15	88.75	89.06	88.13	88.28	19560
1997-04-16	89.06	89.06	87.50	88.13	30760
1997-04-17	88.44	88.44	86.56	87.50	39360
1997-04-18	87.50	87.81	86.56	86.56	16000
1997-04-21	87.50	87.50	86.56	86.88	8920
1997-04-22	87.50	87.50	86.56	87.19	6000
1997-04-23	87.50	88.13	86.88	87.50	20560
1997-04-24	87.50	88.13	86.88	87.81	14400
1997-04-25	86.88	88.13	86.88	87.50	29080
1997-04-28	87.50	87.50	86.25	86.88	18000
1997-04-29	87.19	87.19	85.63	85.63	34960
1997-04-30	85.94	85.94	84.69	85.31	24520
1997-05-01	84.69	85.63	84.38	85.31	12480
1997-05-02	84.38	85.31	84.38	84.69	18560
1997-05-05	84.69	85.00	84.38	84.69	21880
1997-05-06	84.38	85.00	84.38	84.38	27520
1997-05-07	85.00	85.00	83.75	84.38	12320
1997-05-08	84.38	86.88	83.75	86.88	31320
1997-05-09	86.88	87.81	86.56	87.19	23960
1997-05-12	87.19	87.81	86.56	87.81	29880
1997-05-13	88.75	93.44	88.75	91.25	90720
1997-05-14	90.94	92.81	90.94	92.19	44120
1997-05-15	91.88	93.13	91.88	93.13	54400
1997-05-16	93.44	93.44	92.19	92.81	55320
1997-05-19	93.13	93.13	90.63	90.63	38400
1997-05-20	91.88	92.81	91.25	92.50	19040
1997-05-21	92.81	92.81	91.88	92.50	47040
1997-05-22	92.50	92.50	91.88	92.50	49760
1997-05-23	92.50	92.81	91.88	92.81	40200
1997-05-27	92.81	92.81	92.19	92.81	5480
1997-05-28	92.81	92.81	92.19	92.50	53400
1997-05-29	92.50	92.81	91.88	92.19	27040
1997-05-30	92.19	92.50	91.88	92.19	39320
1997-06-02	92.50	92.50	91.88	92.34	5000
1997-06-03	91.88	92.66	91.88	92.34	85280
1997-06-04	92.50	92.50	92.03	92.50	61200
1997-06-05	92.50	92.50	91.88	92.19	102560
1997-06-06	92.19	92.81	91.88	92.81	73440
1997-06-09	92.19	93.13	92.19	93.13	56400
1997-06-10	92.50	92.81	92.19	92.19	24360
1997-06-11	92.19	92.50	92.19	92.19	15800
1997-06-12	92.50	95.31	92.50	95.31	53280
1997-06-13	95.31	96.56	94.38	96.56	32440
1997-06-16	96.56	97.19	95.94	97.19	23520
1997-06-17	97.50	100.63	96.88	100.31	42240
1997-06-18	100.31	103.75	100.00	103.75	50080
1997-06-19	104.06	107.19	103.75	107.19	59920
1997-06-20	107.19	107.81	103.44	103.44	62440
1997-06-23	103.44	104.06	101.56	102.19	34160
1997-06-24	101.88	102.50	101.25	101.88	32320
1997-06-25	102.50	102.50	100.47	100.63	64920
1997-06-26	100.31	101.88	97.50	97.81	55840
1997-06-27	97.81	100.63	96.88	100.00	40240
1997-06-30	100.31	100.94	99.69	100.94	8640
1997-07-01	100.94	102.81	100.00	102.81	15840
1997-07-02	102.81	104.69	102.50	103.13	44400
1997-07-03	103.75	103.75	102.50	103.13	8240
1997-07-07	102.50	104.53	102.50	104.53	12600
1997-07-08	105.00	106.88	104.38	106.88	57440
1997-07-09	106.88	106.88	101.88	103.28	215920
1997-07-10	103.75	105.00	103.13	104.22	60160
1997-07-11	103.75	105.00	103.13	103.13	20760
1997-07-14	103.75	104.38	103.13	103.13	25400
1997-07-15	103.44	104.38	103.13	103.75	51880
1997-07-16	103.75	104.38	103.13	104.38	12760
1997-07-17	103.44	104.38	103.13	104.38	33400
1997-07-18	104.38	106.25	103.13	103.75	51680
1997-07-21	103.75	103.75	102.81	102.81	14120
1997-07-22	104.06	104.38	102.81	104.06	18920
1997-07-23	104.69	104.69	103.44	104.38	31720
1997-07-24	104.69	104.69	103.44	104.38	70040
1997-07-25	103.75	104.38	103.44	103.75	15360
1997-07-28	104.06	104.06	103.44	104.06	26960
1997-07-29	104.38	105.47	104.06	105.31	38720
1997-07-30	105.63	105.63	105.00	105.47	28000
1997-07-31	105.63	105.94	104.69	105.00	64400
1997-08-01	105.94	106.25	105.00	105.63	17760
1997-08-04	105.31	106.25	105.31	105.63	6000
1997-08-05	106.25	106.25	105.63	105.63	12360
1997-08-06	105.94	106.25	105.63	105.63	79160
1997-08-07	106.25	106.25	105.63	106.09	34360
1997-08-08	106.25	106.25	104.38	104.69	19080
1997-08-11	104.69	105.00	104.38	104.69	25840
1997-08-12	105.00	105.94	104.38	104.69	45240
1997-08-13	105.00	105.00	104.69	104.69	13400
1997-08-14	104.69	106.25	104.69	106.25	36800
1997-08-15	106.25	106.25	105.31	105.63	41600
1997-08-18	105.94	105.94	105.31	105.47	21680
1997-08-19	105.63	105.63	105.31	105.63	36640
1997-08-20	105.63	105.94	105.31	105.94	11760
1997-08-21	105.94	105.94	105.31	105.47	22920
1997-08-22	105.47	106.25	105.47	106.09	31000
1997-08-25	105.63	107.50	105.63	107.50	35080
1997-08-26	106.88	108.44	106.88	108.13	57480
1997-08-27	108.13	108.13	107.19	107.50	11360
1997-08-28	107.81	108.13	107.19	108.13	51680
1997-08-29	108.13	108.13	107.19	108.13	44440
1997-09-02	107.50	109.06	107.50	109.06	10960
1997-09-03	108.75	113.13	108.75	112.50	52040
1997-09-04	114.06	117.81	113.13	116.25	52600
1997-09-05	116.25	117.50	113.13	114.06	45400
1997-09-08	113.13	116.25	113.13	114.38	22920
1997-09-09	114.69	115.63	114.06	115.16	41840
1997-09-10	115.63	115.63	114.69	115.00	28720
1997-09-11	115.00	115.00	113.13	114.06	26240
1997-09-12	113.13	119.06	113.13	119.06	30800
1997-09-15	117.19	122.50	117.19	121.25	45640
1997-09-16	122.50	126.25	121.25	126.25	38880
1997-09-17	125.63	135.63	125.63	128.75	127920
1997-09-18	129.06	135.00	128.13	133.44	80600
1997-09-19	133.75	137.50	131.88	137.50	66840
1997-09-22	137.50	142.50	135.63	138.75	86240
1997-09-23	139.38	140.31	136.88	139.38	25360
1997-09-24	139.69	140.94	137.50	139.69	22720
1997-09-25	140.00	140.00	135.00	137.50	47280
1997-09-26	138.75	138.75	136.25	137.50	19440
1997-09-29	137.50	137.50	133.13	134.06	39480
1997-09-30	135.00	135.00	131.25	132.50	62800
1997-10-01	132.50	132.50	130.63	131.56	41840
1997-10-02	130.63	132.50	129.38	130.00	22280
1997-10-03	131.25	131.25	127.50	128.13	47400
1997-10-06	127.81	128.44	125.94	128.44	40440
1997-10-07	128.44	128.44	122.19	125.63	58400
1997-10-08	123.13	126.56	123.13	125.63	43640
1997-10-09	125.00	126.25	124.69	125.00	14640
1997-10-10	124.06	126.88	124.06	125.31	34960
1997-10-13	126.56	126.56	124.38	124.92	7600
1997-10-14	125.00	126.25	124.38	124.38	27520
1997-10-15	123.13	124.69	120.63	123.13	46760
1997-10-16	122.50	125.63	120.63	125.00	37760
1997-10-17	125.00	125.31	123.75	124.38	50000
1997-10-20	123.13	125.31	122.19	125.00	26200
1997-10-21	123.75	126.88	123.75	124.84	38560
1997-10-22	124.38	125.63	120.00	120.00	36320
1997-10-23	120.00	121.25	118.13	120.00	58600
1997-10-24	120.00	120.94	118.75	118.75	14280
1997-10-27	119.38	120.31	116.88	116.88	14680
1997-10-28	118.13	119.38	115.63	116.88	53280
1997-10-29	119.38	121.25	117.50	118.13	46440
1997-10-30	118.44	118.75	113.75	115.63	70320
1997-10-31	116.25	117.19	113.13	115.00	29800
1997-11-03	116.25	118.13	115.00	117.50	24280
1997-11-04	116.25	117.50	115.63	117.50	20240
1997-11-05	117.19	120.00	117.19	118.59	4600
1997-11-06	118.59	119.22	116.56	117.66	13200
1997-11-07	117.81	118.13	114.38	115.94	15880
1997-11-10	115.31	116.88	115.31	116.88	16040
1997-11-11	117.19	118.59	116.25	116.56	5840
1997-11-12	115.63	118.75	115.63	115.94	17280
1997-11-13	117.66	117.66	112.50	115.00	32920
1997-11-14	115.00	115.00	113.13	114.38	10760
1997-11-17	115.63	117.81	115.63	117.66	21560
1997-11-18	116.72	118.44	115.63	118.13	13480
1997-11-19	118.44	118.44	117.19	118.13	11720
1997-11-20	119.38	120.00	117.50	120.00	15600
1997-11-21	121.56	124.38	120.00	124.38	70320
1997-11-24	122.81	124.06	121.25	121.88	38600
1997-11-25	122.66	122.81	121.25	122.19	34800
1997-11-26	124.06	129.69	123.44	129.69	45640
1997-11-28	127.81	133.13	127.81	133.13	19880
1997-12-01	132.81	135.00	129.38	131.56	29680
1997-12-02	131.25	133.13	128.75	130.00	35440
1997-12-03	130.94	131.88	127.81	129.84	51600
1997-12-04	131.88	132.19	129.38	132.19	35920
1997-12-05	132.19	136.25	130.00	135.00	21560
1997-12-08	135.16	136.25	132.50	135.94	13480
1997-12-09	134.38	135.94	131.88	135.00	17840
1997-12-10	135.00	136.25	133.13	134.69	12080
1997-12-11	135.00	135.00	131.25	132.50	19120
1997-12-12	132.81	132.81	123.75	125.63	87320
1997-12-15	126.56	132.50	123.75	124.69	50640
1997-12-16	126.88	128.75	122.81	124.69	78000
1997-12-17	127.19	127.19	123.13	123.13	26160
1997-12-18	125.31	125.31	122.50	124.69	24800
1997-12-19	123.13	125.31	121.88	125.00	30240
1997-12-22	127.19	128.75	123.13	124.69	36040
1997-12-23	126.25	126.25	121.25	121.25	22640
1997-12-24	123.44	123.44	120.47	122.03	11040
1997-12-26	123.44	125.00	120.31	124.38	8480
1997-12-29	125.00	125.00	122.97	123.44	21680
1997-12-30	121.88	123.75	121.88	123.13	21800
1997-12-31	122.50	126.25	122.50	123.75	27040
1998-01-02	123.75	127.19	123.75	127.19	13520
1998-01-05	127.19	128.59	127.19	128.59	30280
1998-01-06	128.59	128.59	126.88	127.03	40880
1998-01-07	126.88	127.50	120.16	120.16	45240
1998-01-08	121.56	122.50	120.16	122.19	25120
1998-01-09	122.50	122.50	116.56	117.50	74000
1998-01-12	117.19	117.81	115.16	115.63	60840
1998-01-13	116.88	119.53	116.56	117.97	123480
1998-01-14	120.63	122.19	118.13	120.31	89880
1998-01-15	121.25	121.25	118.13	119.53	27560
1998-01-16	121.88	121.88	118.75	119.53	34320
1998-01-20	120.00	120.00	119.38	119.69	59880
1998-01-21	120.94	120.94	118.75	119.06	34400
1998-01-22	120.63	120.63	119.06	119.22	23440
1998-01-23	120.63	120.63	115.94	116.25	85960
1998-01-26	118.44	118.44	115.00	115.16	60480
1998-01-27	117.34	118.13	115.16	117.50	70960
1998-01-28	118.75	123.75	116.88	123.75	75640
1998-01-29	124.69	125.00	120.00	120.16	41280
1998-01-30	120.94	120.94	120.00	120.16	42040
1998-02-02	120.63	125.00	120.63	123.59	40600
1998-02-03	123.44	124.06	122.50	122.81	23280
1998-02-04	120.00	123.75	120.00	123.75	7520
1998-02-05	123.75	125.63	122.50	124.69	30760
1998-02-06	125.00	126.25	123.44	124.69	16600
1998-02-09	124.69	126.88	122.66	123.13	26720
1998-02-10	125.00	126.25	122.50	125.00	34000
1998-02-11	124.38	126.25	124.38	125.94	63280
1998-02-12	126.25	126.25	124.06	125.94	15040
1998-02-13	125.00	126.25	124.38	124.69	12520
1998-02-17	126.09	126.25	124.69	125.78	16000
1998-02-18	126.25	126.88	124.38	126.88	20920
1998-02-19	125.31	125.63	124.69	125.63	16920
1998-02-20	126.25	128.75	125.00	126.88	25320
1998-02-23	127.19	128.75	126.56	127.42	38360
1998-02-24	127.50	135.63	127.34	135.31	123400
1998-02-25	135.00	137.50	133.28	134.69	57360
1998-02-26	135.00	135.00	130.00	131.25	61880
1998-02-27	132.81	132.81	130.00	130.70	49280
1998-03-02	132.81	135.00	130.16	135.00	27080
1998-03-03	133.13	135.94	133.13	135.47	36480
1998-03-04	135.63	137.66	135.00	137.50	76800
1998-03-05	136.88	137.81	135.00	137.50	104440
1998-03-06	137.50	142.19	136.88	142.19	56400
1998-03-09	140.00	143.75	138.75	138.75	18120
1998-03-10	140.63	141.25	138.28	139.06	27000
1998-03-11	140.16	142.50	138.13	138.75	27000
1998-03-12	140.00	140.94	138.59	140.94	56600
1998-03-13	141.25	141.25	139.38	139.45	33120
1998-03-16	139.38	140.31	138.13	138.44	18960
1998-03-17	140.31	141.25	139.38	140.00	18400
1998-03-18	141.25	142.81	139.38	142.50	32480
1998-03-19	142.50	142.50	141.56	142.50	23800
1998-03-20	143.13	144.84	142.66	144.06	41360
1998-03-23	143.75	145.31	143.13	143.91	17600
1998-03-24	145.63	146.56	142.50	145.00	40760
1998-03-25	145.31	145.63	143.44	145.00	20440
1998-03-26	144.38	148.13	142.81	144.06	49720
1998-03-27	145.63	147.81	143.75	145.63	32960
1998-03-30	145.00	145.63	143.13	144.38	9400
1998-03-31	145.31	147.19	144.06	146.72	36080
1998-04-01	147.19	147.50	145.47	146.88	29320
1998-04-02	147.50	148.75	145.63	146.09	33400
1998-04-03	148.44	150.00	146.88	150.00	25720
1998-04-06	148.75	151.88	148.75	149.38	38480
1998-04-07	149.06	150.63	148.75	149.06	21160
1998-04-08	150.63	151.25	149.69	151.25	32640
1998-04-09	152.19	155.00	151.33	153.28	24120
1998-04-13	153.44	155.63	152.50	155.31	36840
1998-04-14	156.25	158.13	154.06	157.81	40000
1998-04-15	157.81	163.75	157.50	161.25	44520
1998-04-16	162.19	162.19	157.81	160.00	31640
1998-04-17	160.78	167.50	157.66	165.00	86920
1998-04-20	164.69	167.50	161.56	163.05	32920
1998-04-21	165.00	165.63	160.63	163.75	23960
1998-04-22	161.25	165.94	161.25	163.75	69680
1998-04-23	166.25	175.00	162.03	171.88	140720
1998-04-24	172.34	177.50	170.00	175.00	89680
1998-04-27	176.25	176.25	166.25	170.00	67080
1998-04-28	170.00	174.38	169.38	172.34	67040
1998-04-29	174.38	174.38	170.63	173.28	26280
1998-04-30	176.25	176.88	173.28	175.63	26880
1998-05-01	176.88	181.56	175.00	180.78	45960
1998-05-04	180.31	181.56	179.38	180.16	24080
1998-05-05	180.63	180.63	175.94	176.25	23040
1998-05-06	175.31	180.00	175.00	177.19	14280
1998-05-07	177.19	177.19	174.69	174.84	32360
1998-05-08	176.25	176.25	173.13	174.53	17560
1998-05-11	176.25	177.19	175.00	175.00	22960
1998-05-12	174.69	176.25	174.38	175.31	29760
1998-05-13	175.31	175.31	172.50	174.38	22240
1998-05-14	173.75	175.31	173.75	174.69	31240
1998-05-15	175.31	175.31	174.06	174.69	34880
1998-05-18	175.00	175.31	172.89	174.84	40400
1998-05-19	175.00	175.00	172.81	172.81	16440
1998-05-20	172.81	175.31	172.50	172.50	21480
1998-05-21	174.38	175.00	172.50	174.38	29720
1998-05-22	175.31	175.31	170.63	170.94	37320
1998-05-26	174.38	174.69	171.25	172.19	29240
1998-05-27	172.50	172.50	170.63	171.25	13840
1998-05-28	170.63	172.03	170.00	171.72	14080
1998-05-29	173.44	174.69	171.25	173.44	23520
1998-06-01	170.63	175.00	170.63	172.66	13280
1998-06-02	175.00	175.00	172.50	172.81	19640
1998-06-03	172.50	174.38	169.38	169.69	46600
1998-06-04	171.56	171.56	168.13	168.44	33320
1998-06-05	171.56	172.50	168.75	170.63	30320
1998-06-08	172.50	174.53	168.13	173.59	17560
1998-06-09	174.69	174.69	170.00	171.25	20440
1998-06-10	169.06	171.88	169.06	169.69	32960
1998-06-11	171.25	171.25	169.06	170.31	15040
1998-06-12	171.25	171.25	168.20	168.75	24720
1998-06-15	166.88	168.75	163.13	163.44	42480
1998-06-16	166.88	166.88	161.25	161.88	53600
1998-06-17	163.75	163.75	161.88	163.13	68400
1998-06-18	163.44	163.44	161.25	161.56	31600
1998-06-19	160.63	162.81	160.63	162.50	18560
1998-06-22	158.75	162.81	158.28	159.38	34360
1998-06-23	161.25	161.25	158.13	161.09	38840
1998-06-24	162.50	162.50	161.09	162.19	41560
1998-06-25	162.19	165.00	161.56	162.50	43360
1998-06-26	162.50	165.00	161.25	163.13	27960
1998-06-29	161.25	165.00	161.25	162.42	52640
1998-06-30	163.44	166.88	163.13	166.25	31760
1998-07-01	168.75	171.25	165.63	169.38	36320
1998-07-02	171.88	171.88	166.25	166.88	28880
1998-07-06	168.75	175.00	166.25	175.00	24960
1998-07-07	175.00	175.00	173.75	173.75	17980
1998-07-08	175.63	179.38	171.25	177.50	50280
1998-07-09	174.38	179.38	170.00	178.13	32640
1998-07-10	179.38	186.25	179.38	183.75	71800
1998-07-13	187.50	187.50	180.00	182.50	37960
1998-07-14	183.75	183.75	181.88	183.13	28960
1998-07-15	183.75	183.75	181.25	181.88	30280
1998-07-16	183.13	183.13	180.63	183.13	28400
1998-07-17	183.44	183.44	180.00	182.50	17460
1998-07-20	180.00	183.13	180.00	182.50	11420
1998-07-21	180.31	183.13	176.88	183.13	53780
1998-07-22	181.25	183.13	177.50	182.50	20240
1998-07-23	183.13	183.13	178.75	180.94	16960
1998-07-24	183.75	183.75	178.13	180.00	18720
1998-07-27	180.63	180.63	176.25	179.69	9680
1998-07-28	180.00	180.63	174.38	175.63	28480
1998-07-29	177.81	180.00	172.50	179.06	22760
1998-07-30	177.50	180.00	175.00	178.13	28180
1998-07-31	175.00	180.63	175.00	178.75	24520
1998-08-03	177.50	180.31	176.88	179.38	16400
1998-08-04	179.06	180.63	172.50	173.75	25760
1998-08-05	172.50	175.63	165.00	168.75	54520
1998-08-06	165.00	170.94	164.38	168.13	42140
1998-08-07	166.25	170.31	166.25	169.69	12640
1998-08-10	170.00	170.00	165.31	166.88	19300
1998-08-11	165.63	166.56	161.25	162.97	28420
1998-08-12	163.13	170.00	162.81	165.78	31700
1998-08-13	165.94	169.69	163.13	169.22	41500
1998-08-14	171.25	175.63	167.81	167.81	24300
1998-08-17	170.00	170.00	167.50	169.38	26640
1998-08-18	170.00	172.50	167.50	172.19	34760
1998-08-19	171.25	173.75	170.00	171.25	32120
1998-08-20	171.25	171.25	167.50	167.50	16240
1998-08-21	167.50	168.13	164.38	165.00	53380
1998-08-24	162.50	166.25	161.88	162.50	63940
1998-08-25	166.88	167.03	162.81	163.44	19440
1998-08-26	165.00	165.00	161.88	162.50	41780
1998-08-27	161.25	162.50	156.88	156.88	68080
1998-08-28	159.38	159.38	150.00	153.44	62700
1998-08-31	156.25	157.50	140.00	140.00	90680
1998-09-01	143.75	156.25	141.88	154.69	83320
1998-09-02	160.00	160.00	155.00	156.56	32300
1998-09-03	156.25	157.50	149.38	151.25	27700
1998-09-04	150.00	151.25	147.50	149.06	34020
1998-09-08	155.00	165.00	155.00	160.00	25520
1998-09-09	162.19	162.19	153.75	155.00	13380
1998-09-10	153.75	153.75	145.00	149.06	27760
1998-09-11	148.13	158.13	148.13	155.31	26280
1998-09-14	158.75	161.88	154.38	160.00	21520
1998-09-15	158.75	162.50	157.19	159.69	24940
1998-09-16	163.75	163.75	155.00	160.00	17520
1998-09-17	155.00	157.50	152.19	152.19	13740
1998-09-18	150.00	164.38	150.00	156.88	22960
1998-09-21	152.50	159.69	150.00	155.00	8940
1998-09-22	155.63	155.63	150.00	150.00	11120
1998-09-23	152.50	152.50	150.00	150.63	15780
1998-09-24	149.38	152.19	143.44	146.25	37620
1998-09-25	146.25	147.50	143.75	145.31	8920
1998-09-28	146.25	148.75	142.50	143.75	52960
1998-09-29	144.38	145.63	142.50	144.38	62120
1998-09-30	145.00	145.00	140.00	141.88	31620
1998-10-01	140.63	143.13	140.00	141.56	24760
1998-10-02	143.13	144.38	141.88	143.75	40120
1998-10-05	147.50	147.50	139.06	143.75	53940
1998-10-06	145.00	147.81	141.25	141.25	37240
1998-10-07	141.25	143.75	133.13	135.00	36920
1998-10-08	133.75	133.75	124.38	126.88	60200
1998-10-09	131.88	135.00	125.00	133.75	61780
1998-10-12	142.50	142.50	135.00	135.31	11560
1998-10-13	142.50	142.50	137.50	140.00	6020
1998-10-14	142.50	144.38	137.50	140.31	13060
1998-10-15	141.25	141.25	136.88	140.31	21060
1998-10-16	140.00	150.00	138.75	145.00	43480
1998-10-19	148.13	151.56	145.00	148.75	17780
1998-10-20	147.50	152.19	145.31	149.22	27600
1998-10-21	150.00	150.00	146.25	148.13	8000
1998-10-22	149.38	150.00	145.00	145.94	25200
1998-10-23	149.38	150.00	143.75	143.75	11140
1998-10-26	148.75	149.38	145.00	147.50	5120
1998-10-27	147.50	148.75	145.00	145.31	7720
1998-10-28	149.06	149.06	145.00	147.50	11280
1998-10-29	149.38	150.00	145.63	150.00	28760
1998-10-30	150.00	152.50	146.56	151.88	20540
1998-11-02	152.50	155.00	151.25	154.69	25640
1998-11-03	153.13	155.00	151.25	153.44	10020
1998-11-04	153.75	156.25	152.50	155.00	17500
1998-11-05	156.25	161.25	152.50	156.88	22580
1998-11-06	157.50	161.25	157.19	158.75	16580
1998-11-09	158.75	160.00	156.25	157.19	10440
1998-11-10	158.75	158.75	152.50	154.06	20700
1998-11-11	155.00	155.00	150.00	151.88	9760
1998-11-12	150.63	154.69	148.75	152.50	20720
1998-11-13	153.75	153.75	151.56	152.19	17680
1998-11-16	153.44	153.75	150.63	150.63	22140
1998-11-17	150.00	154.38	148.75	150.00	24420
1998-11-18	151.25	151.25	147.50	148.44	10200
1998-11-19	149.38	150.00	148.13	148.75	19080
1998-11-20	148.75	151.88	148.13	151.56	30560
1998-11-23	151.25	155.00	151.25	155.00	13160
1998-11-24	151.25	155.00	151.25	153.75	21740
1998-11-25	152.50	153.75	148.44	150.00	10560
1998-11-27	153.75	155.63	150.63	152.81	2620
1998-11-30	148.13	154.38	148.13	148.75	19700
1998-12-01	148.13	151.25	148.13	151.25	15440
1998-12-02	149.38	152.19	149.38	150.63	15100
1998-12-03	149.06	151.88	148.75	150.63	19600
1998-12-04	149.38	156.88	149.38	156.41	46160
1998-12-07	155.94	155.94	153.13	154.69	21280
1998-12-08	153.75	154.69	151.56	151.56	18880
1998-12-09	152.50	154.06	148.75	149.38	12800
1998-12-10	149.38	152.81	149.38	152.03	11620
1998-12-11	149.38	152.19	148.75	150.31	10820
1998-12-14	149.38	150.31	148.44	148.44	24180
1998-12-15	150.00	155.00	148.13	148.75	30460
1998-12-16	147.81	151.25	147.81	151.25	18840
1998-12-17	150.00	155.63	149.38	154.06	23460
1998-12-18	153.75	155.63	149.38	155.63	15420
1998-12-21	155.63	160.63	154.38	160.63	48560
1998-12-22	159.38	163.75	156.88	162.19	27440
1998-12-23	161.88	166.56	160.63	166.56	39720
1998-12-24	167.19	168.75	161.88	161.88	14800
1998-12-28	164.69	167.50	161.88	164.69	14660
1998-12-29	163.13	167.50	163.13	167.19	4380
1998-12-30	167.50	168.75	165.00	166.25	10920
1998-12-31	165.63	171.88	165.63	170.00	40500
1999-01-04	168.75	170.63	167.50	170.00	15900
1999-01-05	170.00	170.63	168.13	168.75	9980
1999-01-06	168.75	170.00	167.19	168.13	17020
1999-01-07	166.25	167.50	162.50	166.25	11700
1999-01-08	165.63	168.75	160.63	162.50	28100
1999-01-11	160.00	168.75	160.00	168.13	18260
1999-01-12	165.00	170.00	163.75	169.06	29360
1999-01-13	160.00	170.00	155.00	169.69	21140
1999-01-14	170.00	170.63	168.75	170.00	60880
1999-01-15	170.00	185.00	169.38	181.88	110200
1999-01-19	185.00	188.75	179.38	188.75	103360
1999-01-20	189.06	189.38	183.13	189.38	58400
1999-01-21	187.81	188.75	183.75	185.00	61420
1999-01-22	186.25	186.25	175.00	175.00	41220
1999-01-25	179.38	179.38	173.13	176.88	8820
1999-01-26	172.50	184.06	172.50	179.06	16020
1999-01-27	178.75	182.50	175.00	179.38	29060
1999-01-28	178.13	183.75	176.25	182.19	13540
1999-01-29	183.75	183.75	159.06	159.06	105620
1999-02-01	175.00	182.50	172.81	172.81	25880
1999-02-02	170.00	176.25	169.06	176.09	18180
1999-02-03	172.50	181.25	171.25	181.25	43900
1999-02-04	177.50	179.38	172.97	176.25	18980
1999-02-05	173.13	175.00	168.13	172.50	23480
1999-02-08	170.00	171.88	168.13	171.25	12580
1999-02-09	170.63	171.88	168.75	170.63	9700
1999-02-10	170.94	171.88	168.75	171.88	9360
1999-02-11	171.25	174.38	170.63	173.75	15160
1999-02-12	171.88	174.38	168.75	168.75	12440
1999-02-16	175.63	178.13	168.75	176.88	19760
1999-02-17	172.50	175.00	165.63	165.63	36720
1999-02-18	166.88	171.88	166.56	171.56	20580
1999-02-19	174.38	174.38	166.25	166.25	23660
1999-02-22	166.25	168.75	165.31	167.19	22840
1999-02-23	168.44	170.00	166.56	169.06	28000
1999-02-24	166.56	169.69	166.56	167.50	12000
1999-02-25	165.94	168.75	165.94	166.88	17520
1999-02-26	166.25	167.50	165.00	165.94	12300
1999-03-01	165.63	169.69	165.00	169.38	12440
1999-03-02	166.25	168.75	166.25	167.81	6980
1999-03-03	165.63	167.81	164.69	165.31	11740
1999-03-04	165.63	172.50	163.75	169.69	11760
1999-03-05	169.38	176.25	169.38	173.75	27960
1999-03-08	174.38	175.00	171.88	172.34	6920
1999-03-09	171.25	173.13	171.25	171.88	7660
1999-03-10	173.44	173.75	171.25	173.75	13140
1999-03-11	172.50	175.00	172.50	173.75	56940
1999-03-12	172.50	175.00	172.50	172.50	5060
1999-03-15	175.00	175.94	172.50	172.81	24260
1999-03-16	172.50	174.69	168.13	168.13	16620
1999-03-17	167.19	172.50	167.19	169.38	13300
1999-03-18	169.38	169.38	163.75	169.38	20120
1999-03-19	170.63	171.88	165.63	165.63	16220
1999-03-22	169.06	170.00	165.00	165.94	9400
1999-03-23	165.63	165.63	159.06	160.94	19020
1999-03-24	160.00	162.50	159.06	159.38	9420
1999-03-25	162.50	162.81	160.63	161.56	17880
1999-03-26	162.19	162.19	160.00	160.63	15560
1999-03-29	160.00	162.50	158.13	159.53	33860
1999-03-30	160.63	160.63	156.56	156.88	38140
1999-03-31	157.81	160.63	153.75	154.38	24280
1999-04-01	157.19	157.19	152.50	152.50	11540
1999-04-05	158.75	159.38	154.38	156.25	19460
1999-04-06	154.38	155.63	150.31	154.38	24160
1999-04-07	152.50	158.75	150.00	156.88	14420
1999-04-08	156.25	160.00	156.25	157.50	20760
1999-04-09	156.25	160.00	153.75	156.25	12440
1999-04-12	156.25	162.50	152.50	159.69	26760
1999-04-13	159.69	163.75	156.25	157.81	32580
1999-04-14	156.25	165.00	156.25	164.38	13080
1999-04-15	165.00	166.25	156.25	158.13	48500
1999-04-16	158.13	159.38	156.88	157.81	31000
1999-04-19	156.88	160.00	152.19	153.75	39740
1999-04-20	153.44	156.56	150.31	156.56	13880
1999-04-21	155.00	158.75	153.13	156.25	15180
1999-04-22	155.94	157.81	153.13	155.00	17000
1999-04-23	153.13	159.38	153.13	154.38	19200
1999-04-26	159.38	159.38	153.13	154.06	15600
1999-04-27	152.50	156.88	151.88	154.69	29780
1999-04-28	155.00	160.00	154.38	160.00	25760
1999-04-29	156.88	160.00	156.88	158.13	12580
1999-04-30	158.13	158.44	154.38	155.00	16520
1999-05-03	154.38	157.50	153.13	155.47	12820
1999-05-04	155.63	157.19	153.13	154.38	35520
1999-05-05	154.38	155.00	152.50	152.81	27320
1999-05-06	154.69	154.69	151.25	151.56	23060
1999-05-07	152.50	153.75	151.88	153.44	21140
1999-05-10	153.75	155.00	150.31	153.44	30880
1999-05-11	154.69	154.69	150.00	150.00	12340
1999-05-12	151.25	154.69	150.31	153.75	26040
1999-05-13	153.75	154.38	152.50	152.81	13540
1999-05-14	151.25	153.75	150.00	150.00	15960
1999-05-17	150.31	150.94	143.13	144.06	69760
1999-05-18	140.00	154.38	140.00	149.84	45560
1999-05-19	150.00	155.00	148.75	148.75	14940
1999-05-20	152.19	154.06	149.38	150.94	13100
1999-05-21	151.25	153.75	149.38	149.38	17860
1999-05-24	150.00	152.50	149.06	149.06	12600
1999-05-25	149.84	150.00	147.50	148.13	22900
1999-05-26	149.38	151.88	146.25	150.63	53760
1999-05-27	148.75	152.50	147.50	147.50	34760
1999-05-28	147.50	155.00	147.50	152.19	32580
1999-06-01	155.00	156.25	150.00	150.00	28360
1999-06-02	151.88	153.13	149.38	150.00	26080
1999-06-03	150.00	154.06	150.00	152.81	19140
1999-06-04	152.50	154.38	151.88	153.13	21860
1999-06-07	153.13	157.19	150.31	156.56	27120
1999-06-08	156.25	157.50	153.13	153.75	19440
1999-06-09	154.69	155.31	152.19	152.19	29120
1999-06-10	151.88	153.13	149.06	149.69	39320
1999-06-11	150.63	151.88	149.06	149.06	32820
1999-06-14	148.75	150.00	147.19	149.38	31300
1999-06-15	146.56	147.50	144.69	145.31	59780
1999-06-16	145.00	149.38	144.38	148.44	31360
1999-06-17	149.38	150.00	146.56	147.81	36800
1999-06-18	146.88	150.00	144.06	147.50	28020
1999-06-21	145.00	151.88	145.00	150.63	23940
1999-06-22	148.75	150.63	148.75	149.38	35120
1999-06-23	148.75	149.69	147.50	147.50	24180
1999-06-24	146.88	149.06	146.88	148.13	25720
1999-06-25	149.06	150.63	146.25	149.06	36440
1999-06-28	150.94	152.50	146.88	152.50	27400
1999-06-29	152.50	153.13	150.00	152.50	8320
1999-06-30	152.50	155.63	149.69	151.56	58300
1999-07-01	149.38	155.31	148.44	154.53	25720
1999-07-02	155.63	155.63	153.13	154.06	22760
1999-07-06	151.25	155.00	151.25	153.75	28540
1999-07-07	151.88	155.00	151.88	153.13	24100
1999-07-08	151.25	155.31	151.25	154.69	24660
1999-07-09	155.00	155.00	149.38	154.38	38220
1999-07-12	152.19	154.69	152.19	154.38	21480
1999-07-13	154.38	155.31	152.50	155.00	38440
1999-07-14	155.63	155.63	153.13	154.69	24220
1999-07-15	154.06	154.69	151.56	152.50	30280
1999-07-16	151.25	155.31	151.25	153.75	27680
1999-07-19	153.13	154.69	152.50	152.81	5200
1999-07-20	152.50	153.75	149.69	150.63	7920
1999-07-21	151.56	151.56	149.69	150.00	38740
1999-07-22	149.69	150.31	148.13	150.00	6660
1999-07-23	148.75	150.00	148.44	149.38	11160
1999-07-26	148.44	150.63	147.81	149.84	23320
1999-07-27	147.81	150.31	147.50	149.69	9720
1999-07-28	147.50	149.06	147.50	148.13	7320
1999-07-29	147.50	149.38	146.25	147.50	7080
1999-07-30	149.38	149.38	143.44	145.00	40720
1999-08-02	145.00	147.19	145.00	145.00	17120
1999-08-03	146.25	147.50	144.38	145.00	19400
1999-08-04	145.00	145.94	144.38	145.00	18800
1999-08-05	144.06	144.06	141.88	141.88	28540
1999-08-06	141.56	142.19	139.06	141.25	11980
1999-08-09	141.25	141.88	140.94	141.25	12820
1999-08-10	140.94	141.25	136.25	137.50	36260
1999-08-11	137.50	138.75	137.50	138.13	39840
1999-08-12	140.00	140.00	137.50	138.44	10380
1999-08-13	140.00	141.25	138.13	141.25	8680
1999-08-16	139.69	141.88	138.13	141.41	7780
1999-08-17	142.50	145.00	141.25	145.00	21640
1999-08-18	143.44	147.50	143.44	146.56	22400
1999-08-19	147.19	147.19	144.06	144.69	5340
1999-08-20	144.06	144.38	143.13	143.75	21980
1999-08-23	143.13	145.00	143.13	145.00	4040
1999-08-24	143.13	144.06	139.38	141.88	17780
1999-08-25	141.88	143.13	135.63	141.88	15820
1999-08-26	141.88	141.88	137.81	138.13	8700
1999-08-27	138.13	143.75	138.13	142.34	10400
1999-08-30	143.44	143.44	136.25	136.25	9100
1999-08-31	136.25	140.00	135.94	137.81	21840
1999-09-01	135.63	137.50	135.63	137.19	11300
1999-09-02	136.25	137.50	135.00	135.63	14640
1999-09-03	136.25	139.38	136.25	138.44	9540
1999-09-07	136.25	138.13	131.88	135.00	10340
1999-09-08	132.50	133.75	131.88	131.88	10800
1999-09-09	133.44	135.31	132.50	135.00	12980
1999-09-10	135.63	135.63	132.50	135.00	7160
1999-09-13	134.38	135.00	132.50	133.75	4320
1999-09-14	135.00	135.00	133.13	133.13	9660
1999-09-15	133.13	134.38	129.06	129.06	18960
1999-09-16	130.94	132.19	130.94	131.88	16840
1999-09-17	131.88	131.88	130.00	130.63	16860
1999-09-20	130.00	131.25	130.00	131.25	16400
1999-09-21	131.25	135.63	130.63	134.38	30360
1999-09-22	134.38	135.00	133.44	133.44	24580
1999-09-23	133.91	134.38	130.63	130.63	11060
1999-09-24	130.63	131.88	130.00	131.88	14020
1999-09-27	131.25	132.50	130.31	130.63	13960
1999-09-28	130.63	131.25	129.69	131.25	21980
1999-09-29	129.69	134.38	129.69	133.44	13740
1999-09-30	132.50	138.75	132.50	138.75	37220
1999-10-01	136.88	138.75	133.44	138.44	17140
1999-10-04	138.13	140.31	138.13	139.38	17500
1999-10-05	138.75	140.00	138.75	138.75	8720
1999-10-06	139.06	143.44	138.75	143.44	16760
1999-10-07	143.44	143.44	141.25	141.25	13000
1999-10-08	140.31	145.00	140.00	142.81	17820
1999-10-11	144.69	145.00	142.19	144.69	10660
1999-10-12	144.38	144.69	144.38	144.69	4420
1999-10-13	142.50	144.38	141.88	142.81	4920
1999-10-14	141.88	142.19	138.13	138.75	28120
1999-10-15	136.88	142.50	136.88	142.50	24420
1999-10-18	143.44	144.38	139.06	140.00	14260
1999-10-19	143.75	145.63	143.13	145.55	16340
1999-10-20	145.00	147.19	145.00	146.25	7560
1999-10-21	144.61	147.81	143.13	143.13	13820
1999-10-22	143.13	149.38	143.13	147.50	43160
1999-10-25	148.75	149.69	145.94	147.50	20700
1999-10-26	147.19	149.69	145.94	147.50	10400
1999-10-27	145.63	150.00	145.00	150.00	20820
1999-10-28	150.00	151.88	149.53	151.09	25040
1999-10-29	150.94	151.56	148.44	149.69	23000
1999-11-01	149.38	152.50	147.81	151.88	11560
1999-11-02	152.50	153.13	150.31	151.88	17700
1999-11-03	150.00	153.13	150.00	152.50	26520
1999-11-04	151.88	156.25	151.25	155.00	34740
1999-11-05	154.06	156.25	153.75	154.38	8200
1999-11-08	153.13	156.25	153.13	155.00	15440
1999-11-09	152.50	156.25	152.50	155.94	7600
1999-11-10	152.50	159.06	151.88	159.06	48320
1999-11-11	159.06	160.00	157.19	159.38	37980
1999-11-12	158.75	160.63	157.19	160.00	18700
1999-11-15	160.00	161.88	156.25	159.69	35660
1999-11-16	159.69	160.63	159.38	160.00	17580
1999-11-17	160.00	160.31	158.75	160.00	11860
1999-11-18	159.69	159.69	150.31	153.13	17860
1999-11-19	153.44	155.63	152.19	155.00	7320
1999-11-22	152.50	155.00	148.75	152.50	7260
1999-11-23	150.00	150.00	142.50	143.75	19200
1999-11-24	143.13	148.13	143.13	147.50	23580
1999-11-26	147.03	148.13	146.88	148.13	440
1999-11-29	145.63	147.50	143.13	146.88	7980
1999-11-30	146.41	146.56	143.75	143.75	7320
1999-12-01	142.81	145.31	142.81	143.13	8620
1999-12-02	143.13	145.00	141.88	142.50	5220
1999-12-03	141.88	145.00	138.44	142.81	15820
1999-12-06	143.75	143.75	135.00	140.63	15640
1999-12-07	137.50	139.06	135.00	138.75	10720
1999-12-08	136.25	140.00	136.25	139.69	23580
1999-12-09	136.88	139.06	133.75	136.25	10440
1999-12-10	135.00	139.38	132.50	132.50	10340
1999-12-13	132.50	135.00	131.56	134.06	21480
1999-12-14	130.63	132.50	130.00	130.63	17800
1999-12-15	131.88	134.38	129.38	130.63	22580
1999-12-16	131.25	131.25	128.75	130.31	28980
1999-12-17	130.63	130.63	126.88	128.13	20140
1999-12-20	127.50	132.50	126.56	129.06	19740
1999-12-21	127.81	129.38	126.25	127.19	13700
1999-12-22	126.25	130.00	126.25	129.69	20920
1999-12-23	129.38	129.38	125.00	127.81	22660
1999-12-27	125.31	130.00	125.00	128.75	30700
1999-12-28	130.00	130.00	126.25	129.84	21640
1999-12-29	126.25	135.94	126.25	131.25	14120
1999-12-30	129.38	136.25	129.38	130.94	20780
1999-12-31	129.38	141.25	129.38	139.69	13840
2000-01-03	138.91	140.00	128.13	134.38	11980
2000-01-04	131.56	136.25	126.25	130.00	28940
2000-01-05	130.31	133.75	124.38	125.31	25320
2000-01-06	124.69	127.19	122.81	124.69	37620
2000-01-07	123.75	125.00	123.13	124.69	22920
2000-01-10	124.38	125.63	119.06	119.06	34260
2000-01-11	119.38	123.13	118.75	121.56	37500
2000-01-12	122.19	122.19	120.00	120.63	20200
2000-01-13	120.63	122.81	120.63	121.56	12080
2000-01-14	122.19	122.50	116.25	117.50	44340
2000-01-18	118.75	120.63	115.94	120.63	40100
2000-01-19	118.75	123.75	118.75	121.88	23200
2000-01-20	119.38	124.38	117.81	118.75	33520
2000-01-21	117.81	120.00	116.56	116.88	16460
2000-01-24	118.75	119.38	115.00	115.00	27200
2000-01-25	115.94	115.94	110.31	114.38	31040
2000-01-26	111.88	120.31	110.63	120.00	34800
2000-01-27	120.31	121.88	116.25	121.88	33560
2000-01-28	120.31	122.81	120.00	120.94	24060
2000-01-31	120.00	125.00	120.00	125.00	28700
2000-02-01	124.38	130.00	124.38	127.19	26900
2000-02-02	127.03	129.06	123.75	128.75	49920
2000-02-03	125.00	130.00	123.13	129.69	29900
2000-02-04	129.38	130.00	121.88	128.75	16520
2000-02-07	125.63	129.69	125.63	129.69	15280
2000-02-08	126.88	127.50	123.75	125.00	23040
2000-02-09	126.88	127.19	121.56	121.56	10800
2000-02-10	123.13	125.31	115.00	118.75	11720
2000-02-11	118.75	121.56	115.31	115.31	15080
2000-02-14	117.50	118.75	114.69	115.00	27240
2000-02-15	109.38	117.50	108.75	115.31	34840
2000-02-16	116.88	120.00	109.69	111.25	33320
2000-02-17	111.88	115.00	111.88	113.13	11820
2000-02-18	113.75	115.94	111.88	112.50	13620
2000-02-22	112.50	112.81	107.19	107.81	31660
2000-02-23	109.38	109.38	103.13	103.75	55540
2000-02-24	104.69	104.69	99.06	101.88	57420
2000-02-25	102.50	106.25	102.50	105.00	10680
2000-02-28	103.75	106.25	101.88	103.75	9220
2000-02-29	105.00	112.50	101.25	111.56	28580
2000-03-01	110.00	115.31	109.38	113.13	16960
2000-03-02	113.13	113.13	107.81	110.63	17240
2000-03-03	109.22	110.00	103.44	103.75	24920
2000-03-06	105.00	105.00	100.00	101.25	17980
2000-03-07	100.94	105.00	100.00	101.88	14400
2000-03-08	101.88	102.19	97.50	97.50	28880
2000-03-09	97.19	98.75	95.63	98.13	24460
2000-03-10	95.63	98.75	94.69	96.17	33200
2000-03-13	95.00	96.88	92.50	94.45	14680
2000-03-14	96.25	96.88	92.50	94.38	23040
2000-03-15	95.63	97.50	91.88	93.13	60400
2000-03-16	92.19	100.00	90.63	97.50	34500
2000-03-17	99.06	103.75	97.50	99.38	22440
2000-03-20	102.19	105.00	99.38	100.00	7360
2000-03-21	102.50	102.50	100.00	101.25	15040
2000-03-22	102.50	105.00	101.56	105.00	6560
2000-03-23	104.38	110.31	104.38	110.00	27680
2000-03-24	109.38	111.88	109.38	111.88	19640
2000-03-27	110.63	110.63	109.06	109.38	10460
2000-03-28	111.88	111.88	109.38	109.69	14560
2000-03-29	110.00	111.25	108.75	110.00	13300
2000-03-30	107.81	112.19	107.81	111.88	13920
2000-03-31	112.50	113.13	110.00	110.94	59020
2000-04-03	112.50	115.63	111.88	114.38	36880
2000-04-04	118.13	121.25	112.81	113.44	28800
2000-04-05	115.63	117.50	115.00	116.25	12940
2000-04-06	115.00	116.88	115.00	115.00	8220
2000-04-07	115.00	117.81	115.00	116.88	12980
2000-04-10	118.75	120.00	116.25	117.81	22720
2000-04-11	117.50	117.50	112.50	115.63	20280
2000-04-12	116.88	116.88	111.88	114.38	24780
2000-04-13	114.38	116.88	111.56	112.50	12640
2000-04-14	112.50	112.50	106.88	108.67	22280
2000-04-17	107.50	108.75	105.00	106.88	9980
2000-04-18	105.00	110.00	103.75	109.69	23040
2000-04-19	105.63	109.06	104.38	105.00	18760
2000-04-20	105.00	110.00	104.38	107.50	6460
2000-04-24	104.38	110.00	102.81	105.63	9640
2000-04-25	106.25	109.30	102.50	102.50	28700
2000-04-26	101.88	105.00	101.88	103.75	12760
2000-04-27	102.81	103.75	98.75	100.00	13100
2000-04-28	100.00	102.50	98.75	100.63	18220
2000-05-01	101.25	104.92	100.63	101.64	10240
2000-05-02	101.88	101.88	99.38	101.25	16140
2000-05-03	101.56	101.72	98.13	100.31	20360
2000-05-04	100.00	102.50	98.13	99.38	6740
2000-05-05	100.00	100.94	97.50	99.06	6460
2000-05-08	100.00	102.50	98.75	100.63	15740
2000-05-09	100.94	102.50	99.38	102.50	18520
2000-05-10	102.19	103.13	99.38	100.94	5920
2000-05-11	102.66	105.00	100.00	102.19	11040
2000-05-12	101.25	103.13	100.00	101.88	11320
2000-05-15	100.94	105.00	100.94	105.00	7980
2000-05-16	104.38	105.63	103.75	104.06	12100
2000-05-17	102.50	103.13	100.00	103.13	5900
2000-05-18	103.13	106.25	102.19	106.25	11900
2000-05-19	100.00	104.69	100.00	103.13	9460
2000-05-22	102.50	104.69	101.88	104.06	11020
2000-05-23	104.38	107.19	103.13	103.13	17040
2000-05-24	103.44	106.88	101.56	106.25	17060
2000-05-25	103.75	107.81	103.75	107.50	14980
2000-05-26	105.00	110.00	105.00	110.00	10720
2000-05-30	110.00	110.94	106.25	110.00	13720
2000-05-31	109.38	114.38	109.06	114.38	41760
2000-06-01	113.44	115.63	110.94	112.81	9320
2000-06-02	115.00	117.19	111.88	116.25	28400
2000-06-05	116.41	117.19	112.50	113.13	11760
2000-06-06	114.84	115.00	112.81	113.13	9100
2000-06-07	112.81	113.75	110.00	111.88	4240
2000-06-08	112.50	112.50	110.00	110.63	5900
2000-06-09	111.25	111.56	109.38	110.31	9200
2000-06-12	112.50	112.50	107.50	107.50	8220
2000-06-13	111.25	111.25	107.50	108.44	8860
2000-06-14	111.25	111.25	109.38	109.38	4840
2000-06-15	108.75	109.38	105.63	109.38	16080
2000-06-16	108.75	109.06	105.00	105.94	27880
2000-06-19	105.00	106.56	101.56	101.88	20460
2000-06-20	101.56	102.81	98.75	100.63	23920
2000-06-21	101.25	105.63	99.69	105.00	25680
2000-06-22	103.44	105.00	100.00	101.25	29160
2000-06-23	100.63	103.75	100.63	102.50	18080
2000-06-26	102.81	103.75	101.25	102.81	8620
2000-06-27	103.44	108.44	101.25	102.81	22080
2000-06-28	102.81	111.25	102.81	106.56	34640
2000-06-29	106.56	107.81	102.50	104.38	18320
2000-06-30	104.06	104.38	94.38	95.31	95960
2000-07-03	98.13	102.50	95.94	101.56	20540
2000-07-05	102.19	103.13	99.69	100.31	20240
2000-07-06	101.88	104.06	100.94	103.75	16860
2000-07-07	105.00	106.56	103.13	105.00	15200
2000-07-10	105.00	107.50	104.38	105.00	13940
2000-07-11	104.06	107.50	104.06	107.50	12500
2000-07-12	106.56	108.75	105.63	107.81	8700
2000-07-13	106.88	108.75	106.56	107.50	22520
2000-07-14	108.13	110.00	107.50	108.13	15400
2000-07-17	107.50	110.31	107.50	110.00	7400
2000-07-18	110.00	111.25	105.31	110.94	25380
2000-07-19	110.31	110.63	110.00	110.31	8480
2000-07-20	110.63	111.25	108.75	111.25	12500
2000-07-21	111.25	111.25	105.94	109.06	6920
2000-07-24	109.38	109.38	105.00	107.50	7940
2000-07-25	108.13	112.19	105.00	110.31	8740
2000-07-26	110.31	110.31	106.25	107.50	6700
2000-07-27	108.75	108.75	104.69	106.88	4840
2000-07-28	106.88	107.19	104.38	105.63	12840
2000-07-31	108.75	108.75	104.38	108.75	10100
2000-08-01	107.50	108.75	107.19	108.44	8420
2000-08-02	107.50	109.06	104.38	106.56	17180
2000-08-03	106.88	109.06	106.25	108.44	14740
2000-08-04	107.81	110.63	106.56	110.63	12440
2000-08-07	110.94	111.25	105.31	108.13	8660
2000-08-08	108.75	109.38	106.56	107.50	5480
2000-08-09	106.25	107.19	105.00	107.19	3280
2000-08-10	107.66	108.44	105.63	107.81	4200
2000-08-11	107.34	110.00	106.25	110.00	6740
2000-08-14	109.69	109.69	105.94	106.88	12300
2000-08-15	107.34	107.50	105.94	105.94	6500
2000-08-16	106.41	107.19	105.00	105.63	9200
2000-08-17	105.63	106.25	101.88	103.75	19040
2000-08-18	103.13	103.75	101.25	103.13	11480
2000-08-21	102.19	102.50	100.00	101.25	4080
2000-08-22	99.06	100.94	98.13	100.94	16780
2000-08-23	101.25	101.25	98.75	99.38	18620
2000-08-24	98.75	100.31	97.50	100.00	15740
2000-08-25	100.31	100.63	99.38	100.31	3500
2000-08-28	100.00	100.94	97.81	98.13	24820
2000-08-29	97.50	100.94	96.88	100.00	26260
2000-08-30	99.38	102.81	98.75	102.19	41280
2000-08-31	100.63	105.00	100.63	103.13	22580
2000-09-01	103.13	107.50	103.13	106.56	31600
2000-09-05	105.94	109.06	104.69	108.44	38740
2000-09-06	108.44	110.94	108.44	110.00	32920
2000-09-07	109.69	110.00	109.38	110.00	27640
2000-09-08	109.69	111.25	109.69	111.25	22860
2000-09-11	111.25	111.56	109.69	109.69	17980
2000-09-12	109.69	110.94	109.69	110.94	12920
2000-09-13	110.00	111.25	109.69	110.00	17580
2000-09-14	110.63	112.50	109.69	112.19	12460
2000-09-15	111.88	113.13	110.00	112.19	18920
2000-09-18	111.88	111.88	109.69	110.00	17260
2000-09-19	109.84	112.50	108.75	110.31	9740
2000-09-20	110.31	110.31	108.44	110.31	6380
2000-09-21	111.17	111.80	109.38	110.00	16000
2000-09-22	109.69	112.50	108.13	111.56	13600
2000-09-25	111.80	116.25	110.63	116.17	50760
2000-09-26	113.98	120.31	110.63	120.00	62480
2000-09-27	120.63	120.63	118.13	118.75	10820
2000-09-28	118.91	123.44	118.91	122.19	26840
2000-09-29	121.88	135.31	120.31	135.31	167760
2000-10-02	135.63	135.63	126.56	129.69	45420
2000-10-03	130.00	130.00	125.63	126.56	60860
2000-10-04	125.63	127.50	125.00	125.94	16620
2000-10-05	126.25	126.25	123.75	124.06	17200
2000-10-06	125.00	125.00	118.75	119.38	17740
2000-10-09	119.06	119.69	117.50	117.50	12620
2000-10-10	118.75	121.25	116.88	120.31	58320
2000-10-11	120.31	121.56	118.44	120.63	7260
2000-10-12	120.08	122.50	119.06	122.19	26200
2000-10-13	120.00	123.13	120.00	123.13	54180
2000-10-16	123.44	138.44	123.13	135.31	211860
2000-10-17	135.94	140.00	133.75	137.19	167820
2000-10-18	134.06	140.00	134.06	138.75	51980
2000-10-19	138.75	139.38	135.94	137.50	58920
2000-10-20	137.19	137.81	136.88	137.50	42920
2000-10-23	137.50	139.38	136.56	138.13	105300
2000-10-24	137.81	143.75	131.88	134.69	53660
2000-10-25	134.38	136.88	131.88	136.88	8560
2000-10-26	135.31	137.50	126.25	133.13	25320
2000-10-27	133.13	135.00	132.81	135.00	6640
2000-10-30	135.00	138.75	134.69	137.81	31960
2000-10-31	137.50	139.38	134.69	139.06	23340
2000-11-01	138.75	138.75	133.75	136.25	14200
2000-11-02	136.02	141.25	136.02	139.38	18200
2000-11-03	136.25	140.00	136.25	139.38	8640
2000-11-06	136.56	139.69	136.56	137.19	4880
2000-11-07	138.13	139.06	135.31	138.75	6060
2000-11-08	135.63	137.50	135.63	135.63	20760
2000-11-09	134.69	136.56	132.50	133.44	16300
2000-11-10	133.44	134.38	132.50	132.50	6200
2000-11-13	132.50	132.81	130.63	131.25	14860
2000-11-14	130.63	132.50	130.63	131.25	16820
2000-11-15	131.25	132.81	127.50	128.75	30800
2000-11-16	128.13	130.31	126.88	127.19	20280
2000-11-17	126.88	128.52	123.75	125.00	28380
2000-11-20	123.13	123.75	118.75	120.00	32780
2000-11-21	120.63	128.13	120.00	125.31	44620
2000-11-22	125.00	125.31	123.75	125.00	99760
2000-11-24	125.00	125.63	124.06	125.00	39780
2000-11-27	124.69	126.88	124.06	125.00	23880
2000-11-28	125.16	126.88	124.38	124.38	30420
2000-11-29	125.00	126.25	124.69	125.31	15100
2000-11-30	127.19	127.19	124.69	125.94	15840
2000-12-01	126.25	126.88	125.00	126.56	41440
2000-12-04	126.56	126.88	125.63	126.56	9240
2000-12-05	126.56	131.88	125.63	129.84	22280
2000-12-06	129.06	131.88	129.06	131.88	20780
2000-12-07	130.00	130.94	128.44	130.31	8280
2000-12-08	130.31	131.88	130.00	131.56	9280
2000-12-11	131.56	132.81	130.94	131.56	20040
2000-12-12	131.88	131.88	129.69	130.31	15400
2000-12-13	131.56	131.56	126.56	126.95	11360
2000-12-14	128.44	128.44	124.38	125.00	211100
2000-12-15	125.00	127.50	124.69	124.69	33340
2000-12-18	125.70	130.94	125.70	130.63	18820
2000-12-19	129.38	132.50	128.13	129.38	16220
2000-12-20	128.13	130.00	125.00	126.25	10680
2000-12-21	124.69	128.13	124.38	128.13	8720
2000-12-22	128.13	129.38	125.00	126.25	25960
2000-12-26	125.00	128.44	124.38	128.44	13620
2000-12-27	125.63	129.38	125.00	129.38	9940
2000-12-28	128.13	130.00	127.50	130.00	12340
2000-12-29	129.69	132.50	129.38	131.56	33220
2001-01-02	130.63	131.88	129.38	130.00	32220
2001-01-03	131.56	135.00	128.75	135.00	30180
2001-01-04	132.97	136.56	132.81	135.94	15340
2001-01-05	135.94	136.25	133.13	133.13	13620
2001-01-08	133.20	133.20	126.56	128.44	12100
2001-01-09	127.19	130.00	125.94	129.69	13920
2001-01-10	130.31	130.94	129.06	130.31	15680
2001-01-11	130.00	132.19	128.44	132.19	11800
2001-01-12	132.89	133.05	128.75	130.94	8900
2001-01-16	128.75	131.56	128.75	131.25	22160
2001-01-17	131.25	133.75	130.00	130.63	11380
2001-01-18	131.88	132.81	128.13	131.25	12800
2001-01-19	129.69	130.00	126.25	126.25	11440
2001-01-22	130.63	131.88	126.25	131.17	15560
2001-01-23	131.25	133.75	130.00	131.25	37020
2001-01-24	131.88	135.00	131.88	134.38	17120
2001-01-25	135.00	135.31	131.88	134.38	7380
2001-01-26	133.75	135.31	131.88	134.69	9900
2001-01-29	135.00	135.31	133.44	135.00	6580
2001-01-30	135.31	135.31	131.88	133.59	23340
2001-01-31	135.00	135.31	130.94	135.00	21980
2001-02-01	135.00	135.31	132.58	134.06	3340
2001-02-02	133.98	135.63	133.13	135.00	28120
2001-02-05	134.69	136.25	134.69	136.25	24360
2001-02-06	135.00	136.25	135.00	135.31	11260
2001-02-07	134.69	136.56	134.69	136.25	36380
2001-02-08	136.17	137.19	133.75	135.31	8780
2001-02-09	134.69	136.25	133.75	136.25	20200
2001-02-12	135.94	136.25	133.75	135.94	9480
2001-02-13	135.94	136.25	134.38	134.69	16280
2001-02-14	134.45	136.25	133.75	136.25	11620
2001-02-15	135.31	136.88	135.00	136.25	11180
2001-02-16	134.38	137.19	133.75	136.88	36960
2001-02-20	136.88	137.19	135.31	136.88	14420
2001-02-21	135.08	137.50	135.08	136.88	36000
2001-02-22	135.94	136.88	130.00	135.16	22220
2001-02-23	134.61	135.00	130.00	135.00	11900
2001-02-26	134.45	138.13	134.38	137.50	25360
2001-02-27	137.19	137.50	135.00	136.56	15120
2001-02-28	137.19	137.19	135.00	136.25	14880
2001-03-01	135.31	137.50	135.31	136.88	25440
2001-03-02	137.19	138.13	136.56	138.13	41620
2001-03-05	136.88	138.44	136.56	138.44	28040
2001-03-06	137.81	139.69	137.50	139.69	10840
2001-03-07	139.69	142.19	139.38	140.94	21460
2001-03-08	142.19	143.75	140.00	141.88	18900
2001-03-09	142.50	142.81	140.94	142.19	25940
2001-03-12	142.42	142.50	139.38	139.69	15100
2001-03-13	140.94	143.13	139.69	142.50	34220
2001-03-14	140.00	141.25	138.13	138.75	14920
2001-03-15	140.00	140.94	138.75	139.69	7600
2001-03-16	137.50	140.00	137.19	138.44	12820
2001-03-19	140.00	142.81	139.06	142.81	16280
2001-03-20	140.08	143.13	140.08	141.88	6840
2001-03-21	140.00	140.00	137.50	138.13	7840
2001-03-22	138.13	138.13	133.13	133.36	19220
2001-03-23	134.84	139.38	134.69	137.19	21860
2001-03-26	138.75	141.80	136.88	141.80	43080
2001-03-27	140.00	145.00	140.00	145.00	43440
2001-03-28	141.25	145.00	140.63	144.45	26620
2001-03-29	143.13	146.25	140.63	142.81	23940
2001-03-30	143.20	147.81	142.50	147.27	71640
2001-04-02	147.19	148.44	145.63	148.44	39380
2001-04-03	145.94	146.88	142.50	144.06	14780
2001-04-04	145.00	145.00	142.19	142.19	20780
2001-04-05	142.19	145.31	141.88	145.31	18240
2001-04-06	144.69	145.31	141.88	143.13	16280
2001-04-09	143.00	145.60	142.75	145.30	9160
2001-04-10	143.85	147.20	143.85	146.85	21660
2001-04-11	147.50	147.50	143.60	147.30	9520
2001-04-12	147.20	147.50	143.95	147.45	9060
2001-04-16	147.50	148.80	145.05	148.55	29080
2001-04-17	148.45	150.05	146.55	150.00	39120
2001-04-18	149.95	153.50	149.75	153.25	70720
2001-04-19	153.75	155.65	152.50	155.50	40340
2001-04-20	155.00	155.45	153.25	155.20	11280
2001-04-23	155.45	155.45	150.40	154.00	21960
2001-04-24	152.60	153.00	149.00	151.25	42280
2001-04-25	152.20	153.75	151.25	153.75	19540
2001-04-26	153.45	155.00	153.45	153.75	26780
2001-04-27	154.00	154.90	151.70	152.50	34260
2001-04-30	152.50	154.00	151.40	152.05	13660
2001-05-01	152.80	153.75	151.85	151.85	54880
2001-05-02	152.10	152.45	151.65	152.05	9960
2001-05-03	151.95	152.35	149.95	151.80	28940
2001-05-04	151.80	153.70	150.80	153.20	3800
2001-05-07	153.55	155.00	153.05	153.60	20340
2001-05-08	154.75	154.75	150.50	153.15	7100
2001-05-09	152.75	153.80	151.85	152.80	8120
2001-05-10	152.30	154.80	152.30	154.50	22740
2001-05-11	154.65	155.60	154.15	155.15	43980
2001-05-14	155.90	156.00	154.70	155.00	37740
2001-05-15	155.15	156.25	154.70	155.05	17260
2001-05-16	155.55	156.20	154.50	155.85	8840
2001-05-17	156.20	157.00	155.90	156.65	23260
2001-05-18	156.40	157.50	156.40	157.50	6540
2001-05-21	157.45	157.50	155.80	157.50	7360
2001-05-22	157.50	157.75	156.80	157.45	20080
2001-05-23	157.65	157.85	155.75	157.00	21560
2001-05-24	157.30	158.25	157.25	158.25	16200
2001-05-25	158.40	158.50	157.05	158.50	8240
2001-05-29	158.50	158.50	154.35	155.50	10780
2001-05-30	156.10	156.85	154.35	154.45	9040
2001-05-31	156.50	156.75	154.20	156.75	16540
2001-06-01	156.70	156.75	153.70	156.25	15320
2001-06-04	157.95	158.25	156.15	156.95	20580
2001-06-05	157.20	158.50	157.05	158.50	28900
2001-06-06	158.45	158.50	155.10	156.00	9960
2001-06-07	156.50	157.80	155.00	156.55	5320
2001-06-08	156.00	156.05	154.15	155.70	6580
2001-06-11	154.95	157.15	154.85	156.75	26500
2001-06-12	157.25	157.25	153.80	156.25	11800
2001-06-13	156.45	157.00	155.95	156.25	7380
2001-06-14	156.50	156.50	153.50	155.00	12000
2001-06-15	155.90	158.60	154.10	158.25	42160
2001-06-18	159.10	159.10	154.35	154.85	58960
2001-06-19	157.00	158.75	156.95	158.15	13540
2001-06-20	158.95	160.00	157.50	159.00	26320
2001-06-21	158.85	159.00	157.60	158.75	25040
2001-06-22	158.90	159.00	157.75	158.85	8840
2001-06-25	159.00	159.15	158.50	158.60	20940
2001-06-26	159.00	159.30	154.10	154.10	26920
2001-06-27	153.90	160.00	153.55	159.50	64800
2001-06-28	158.90	161.25	157.40	161.25	27400
2001-06-29	161.30	164.75	160.10	164.70	97280
2001-07-02	162.05	165.00	160.80	164.95	17940
2001-07-03	164.45	164.80	163.00	164.35	10040
2001-07-05	164.40	164.50	163.00	163.90	14720
2001-07-06	164.35	164.40	160.00	160.25	21840
2001-07-09	160.00	161.15	157.50	158.50	14880
2001-07-10	159.20	160.00	158.50	159.30	11980
2001-07-11	160.50	165.00	158.50	163.45	68160
2001-07-12	163.50	164.45	163.10	164.45	20060
2001-07-13	164.45	165.75	163.90	165.00	27200
2001-07-16	165.20	172.60	165.20	170.05	86460
2001-07-17	170.50	172.75	170.45	172.75	124620
2001-07-18	173.00	174.70	172.10	173.30	44580
2001-07-19	174.05	175.25	171.75	174.85	38460
2001-07-20	174.55	175.55	174.25	174.45	22340
2001-07-23	175.00	175.00	171.30	172.55	18620
2001-07-24	171.50	172.50	169.25	170.00	11340
2001-07-25	170.00	172.00	169.95	170.30	7080
2001-07-26	170.00	172.40	169.95	171.55	14080
2001-07-27	172.35	175.50	172.00	175.20	28100
2001-07-30	175.15	175.40	171.55	175.40	19280
2001-07-31	175.00	175.40	172.50	174.85	16320
2001-08-01	175.75	176.15	172.70	175.65	23460
2001-08-02	175.60	175.60	170.60	175.00	40020
2001-08-03	173.70	175.45	173.70	173.80	13240
2001-08-06	173.55	174.95	172.50	172.95	18880
2001-08-07	172.50	174.50	171.70	173.90	36800
2001-08-08	173.35	174.50	173.00	174.35	15880
2001-08-09	174.45	175.00	173.50	174.75	15920
2001-08-10	175.00	175.00	174.00	174.55	21680
2001-08-13	175.00	175.00	173.85	174.70	31240
2001-08-14	174.25	175.00	174.10	174.80	42500
2001-08-15	174.95	175.35	174.00	175.00	29800
2001-08-16	174.00	175.40	174.00	175.25	33360
2001-08-17	175.45	176.25	174.75	175.30	20180
2001-08-20	175.85	180.05	175.85	179.70	42800
2001-08-21	180.55	183.00	178.65	181.30	56060
2001-08-22	181.15	181.40	178.35	178.75	42980
2001-08-23	179.05	182.10	178.80	179.45	42500
2001-08-24	179.95	179.95	161.50	165.85	59280
2001-08-27	166.65	166.95	153.25	154.50	70280
2001-08-28	152.00	162.25	151.95	160.00	56100
2001-08-29	162.30	162.35	158.75	160.55	32080
2001-08-30	160.55	161.40	159.75	160.50	16900
2001-08-31	161.10	162.50	159.70	161.25	9480
2001-09-04	160.25	164.35	157.30	161.15	30580
2001-09-05	162.45	162.45	156.60	159.05	16200
2001-09-06	157.60	158.40	151.25	152.40	24620
2001-09-07	151.65	152.00	144.45	145.20	60040
2001-09-10	144.80	149.80	144.75	149.40	38880
2001-09-17	146.50	150.00	142.25	142.50	33520
2001-09-18	144.00	150.90	143.75	147.45	35840
2001-09-19	148.45	148.50	142.85	146.90	37640
2001-09-20	143.65	145.30	137.50	141.40	28420
2001-09-21	137.45	137.90	134.45	137.10	43160
2001-09-24	137.10	144.20	137.10	142.00	24920
2001-09-25	145.00	145.00	139.00	141.60	15020
2001-09-26	142.50	143.45	140.85	141.50	14680
2001-09-27	141.25	147.80	141.25	147.30	54580
2001-09-28	148.20	156.50	146.90	156.00	36480
2001-10-01	157.55	157.75	148.15	150.80	25180
2001-10-02	151.05	153.25	142.15	147.65	60220
2001-10-03	148.40	151.50	147.05	149.45	31520
2001-10-04	151.25	151.25	139.55	146.85	39380
2001-10-05	148.25	148.25	137.80	139.70	32200
2001-10-08	138.70	140.45	135.70	136.55	34780
2001-10-09	137.55	140.10	135.35	138.40	63840
2001-10-10	140.95	141.00	137.00	139.20	134580
2001-10-11	139.20	144.55	139.15	144.10	38900
2001-10-12	142.00	143.50	141.25	142.30	36440
2001-10-15	142.00	144.60	141.00	144.00	35560
2001-10-16	142.25	147.25	142.25	146.35	23460
2001-10-17	146.50	147.20	144.25	144.95	9260
2001-10-18	145.50	146.20	144.25	144.90	13100
2001-10-19	145.40	146.85	143.20	146.40	24160
2001-10-22	145.00	146.75	144.05	146.25	17120
2001-10-23	144.75	147.35	144.75	146.95	25140
2001-10-24	145.40	148.50	145.05	148.25	13540
2001-10-25	147.90	148.70	144.30	148.30	9820
2001-10-26	148.75	148.95	145.40	148.65	16660
2001-10-29	149.20	149.95	140.75	145.80	19300
2001-10-30	143.05	144.55	141.95	142.75	13180
2001-10-31	143.45	147.60	141.75	146.85	26540
2001-11-01	146.75	147.00	142.50	146.95	12240
2001-11-02	146.95	146.95	144.25	145.65	6700
2001-11-05	145.10	147.55	145.00	146.10	13600
2001-11-06	146.00	148.75	143.80	148.40	14640
2001-11-07	147.45	149.00	145.15	147.75	10400
2001-11-08	148.45	149.50	145.75	149.05	10580
2001-11-09	149.35	149.40	146.80	148.00	7060
2001-11-12	147.90	148.45	142.50	145.45	10740
2001-11-13	145.90	147.65	144.55	146.95	11840
2001-11-14	147.85	148.15	145.70	147.50	8400
2001-11-15	145.50	147.25	144.55	146.25	12320
2001-11-16	144.75	146.80	143.50	146.75	12840
2001-11-19	146.25	146.55	145.00	146.20	6740
2001-11-20	145.90	147.45	142.50	146.20	21840
2001-11-21	144.00	146.75	143.75	145.20	18140
2001-11-23	144.45	146.35	144.40	146.00	3680
2001-11-26	146.45	146.70	142.05	144.40	24120
2001-11-27	143.75	144.75	142.55	144.10	15680
2001-11-28	143.00	146.45	143.00	144.90	13060
2001-11-29	145.55	146.00	143.35	145.00	8160
2001-11-30	144.55	145.00	142.50	143.35	22380
2001-12-03	142.55	143.65	141.30	142.95	9160
2001-12-04	143.50	143.50	140.00	140.30	26900
2001-12-05	141.20	142.30	140.40	140.50	20420
2001-12-06	140.80	142.20	139.95	140.75	16960
2001-12-07	140.25	142.90	140.25	142.85	11240
2001-12-10	142.60	142.70	140.25	141.90	8900
2001-12-11	141.20	142.60	139.30	139.70	14280
2001-12-12	139.25	142.05	138.00	138.90	14320
2001-12-13	138.50	139.80	138.50	138.65	9140
2001-12-14	139.00	139.50	138.00	139.20	412960
2001-12-17	139.20	142.75	138.75	141.90	26460
2001-12-18	141.55	143.35	140.55	142.90	31280
2001-12-19	142.15	144.35	141.90	142.45	24540
2001-12-20	143.40	144.35	142.00	142.75	27620
2001-12-21	144.65	144.70	142.25	143.00	18900
2001-12-24	142.25	145.10	142.00	143.10	13540
2001-12-26	144.30	144.65	143.55	143.95	25900
2001-12-27	143.50	145.20	142.70	144.90	23380
2001-12-28	145.00	145.25	144.00	144.95	12020
2001-12-31	144.95	146.35	142.25	145.40	33220
2002-01-02	144.90	144.90	142.00	142.70	15560
2002-01-03	143.60	145.55	143.45	144.15	14120
2002-01-04	144.50	146.40	144.00	146.40	8840
2002-01-07	146.40	147.35	144.95	146.45	10740
2002-01-08	146.05	146.45	143.10	144.90	17940
2002-01-09	143.30	147.20	143.25	145.00	10100
2002-01-10	146.20	146.20	143.10	143.50	21160
2002-01-11	143.50	144.75	142.35	143.70	18280
2002-01-14	143.25	150.20	142.75	149.20	40760
2002-01-15	148.50	148.75	143.65	145.65	15840
2002-01-16	145.10	147.50	145.00	146.60	9760
2002-01-17	146.35	147.30	145.05	147.00	7900
2002-01-18	146.50	147.50	145.25	146.50	9260
2002-01-22	147.50	147.60	144.65	144.85	14620
2002-01-23	144.85	146.25	144.60	146.25	13960
2002-01-24	146.35	147.45	145.20	146.15	10240
2002-01-25	146.30	147.20	145.75	146.50	12540
2002-01-28	146.30	146.50	145.00	145.70	17760
2002-01-29	145.60	146.00	142.00	142.25	21140
2002-01-30	142.00	142.50	140.00	141.15	32760
2002-01-31	141.50	142.00	138.90	140.95	91520
2002-02-01	141.80	141.95	140.90	141.50	64160
2002-02-04	141.50	141.80	139.75	139.80	30780
2002-02-05	139.80	141.25	139.50	139.80	11840
2002-02-06	139.80	141.85	137.40	137.50	36120
2002-02-07	137.25	141.75	136.95	138.10	27840
2002-02-08	138.65	144.25	138.65	143.50	45400
2002-02-11	143.15	143.45	141.50	142.45	4860
2002-02-12	142.60	143.60	141.75	142.45	6140
2002-02-13	142.20	144.70	141.25	143.90	13820
2002-02-14	143.40	145.45	143.40	144.20	8300
2002-02-15	145.25	145.35	143.90	144.85	11340
2002-02-19	145.00	145.00	142.75	143.50	13980
2002-02-20	142.50	144.75	140.60	144.10	10580
2002-02-21	144.10	144.20	142.50	142.75	4900
2002-02-22	143.85	143.85	140.45	142.70	8420
2002-02-25	141.60	146.30	141.40	145.35	20040
2002-02-26	145.80	147.50	144.05	146.35	17680
2002-02-27	146.65	147.40	145.50	145.90	7640
2002-02-28	146.00	147.80	145.00	145.10	18700
2002-03-01	145.00	148.15	145.00	147.60	9260
2002-03-04	145.30	148.90	144.45	148.70	25240
2002-03-05	148.45	149.95	147.10	148.80	11980
2002-03-06	148.75	150.00	147.35	149.40	5560
2002-03-07	149.35	150.00	147.05	148.90	19940
2002-03-08	149.45	150.00	148.30	148.50	4000
2002-03-11	148.25	150.25	148.20	149.70	9640
2002-03-12	149.50	150.00	149.00	149.65	5260
2002-03-13	149.50	150.40	147.70	147.80	10940
2002-03-14	148.75	148.75	147.25	147.85	15460
2002-03-15	148.10	149.95	147.25	149.25	22500
2002-03-18	149.65	150.00	145.00	147.20	25040
2002-03-19	146.90	148.10	145.40	146.85	15500
2002-03-20	146.25	147.50	145.45	146.40	9100
2002-03-21	144.50	146.40	142.75	143.85	23400
2002-03-22	145.00	145.05	143.50	144.00	13580
2002-03-25	144.25	148.00	143.75	145.80	29000
2002-03-26	147.55	147.60	144.00	144.75	13900
2002-03-27	144.65	148.75	144.50	148.35	7960
2002-03-28	148.40	149.75	145.95	146.10	18100
2002-04-01	145.90	146.10	144.90	145.10	23540
2002-04-02	145.50	147.20	145.05	145.70	7720
2002-04-03	147.20	147.25	144.25	145.00	16200
2002-04-04	145.75	146.00	143.45	144.00	28140
2002-04-05	144.70	147.10	144.40	146.00	6920
2002-04-08	147.25	147.25	144.80	146.25	4180
2002-04-09	144.50	147.75	144.50	146.65	4980
2002-04-10	145.75	149.15	144.85	148.30	16520
2002-04-11	146.65	148.85	143.60	143.95	36420
2002-04-12	145.40	147.40	143.15	146.25	14340
2002-04-15	146.45	148.00	146.25	147.30	12120
2002-04-16	148.35	149.95	144.65	148.75	25940
2002-04-17	146.80	148.00	145.25	146.00	27060
2002-04-18	146.95	147.25	145.00	146.05	9380
2002-04-19	146.05	147.10	143.75	144.75	23160
2002-04-22	145.20	145.20	143.75	145.00	10660
2002-04-23	145.55	145.55	144.65	145.15	19060
2002-04-24	145.00	146.20	144.90	145.00	14140
2002-04-25	145.05	145.40	142.55	143.50	26500
2002-04-26	143.50	144.25	141.25	143.85	21760
2002-04-29	143.85	145.00	142.45	143.00	20940
2002-04-30	142.50	147.75	142.50	147.05	43720
2002-05-01	145.05	147.80	145.00	147.50	13020
2002-05-02	147.45	149.85	147.40	149.85	14200
2002-05-03	150.00	150.25	148.90	149.95	14160
2002-05-06	149.75	154.25	149.70	150.85	34740
2002-05-07	152.40	152.95	150.25	151.25	22140
2002-05-08	151.20	153.35	151.20	152.25	43220
2002-05-09	152.30	152.75	151.20	152.60	42340
2002-05-10	151.75	153.50	150.00	153.50	38040
2002-05-13	153.70	153.75	150.50	153.15	17640
2002-05-14	152.50	156.95	152.50	156.10	31500
2002-05-15	156.25	158.30	155.15	158.20	41200
2002-05-16	157.50	160.50	156.40	160.00	49360
2002-05-17	160.70	161.50	158.50	161.45	29880
2002-05-20	161.45	161.45	157.50	159.00	16680
2002-05-21	159.05	160.20	158.00	159.55	23600
2002-05-22	159.25	160.00	158.25	159.35	15960
2002-05-23	158.95	160.70	158.30	160.50	31540
2002-05-24	159.30	161.00	158.50	158.55	14220
2002-05-28	160.00	160.00	158.20	159.05	12640
2002-05-29	159.25	159.30	157.40	157.50	16800
2002-05-30	157.15	158.70	157.15	158.45	13280
2002-05-31	157.90	160.25	157.90	159.50	21080
2002-06-03	159.50	161.05	158.65	160.05	32320
2002-06-04	159.45	159.45	157.50	158.35	19280
2002-06-05	157.15	160.45	157.15	159.40	18420
2002-06-06	158.85	160.10	157.50	158.75	20800
2002-06-07	157.50	158.20	153.35	157.70	18040
2002-06-10	155.00	158.45	155.00	157.95	15560
2002-06-11	158.45	159.85	156.35	158.90	15560
2002-06-12	157.35	159.60	155.40	156.95	17860
2002-06-13	157.95	158.15	155.15	155.45	9040
2002-06-14	155.00	159.70	154.25	159.20	24660
2002-06-17	159.75	162.50	158.85	162.25	31700
2002-06-18	163.00	166.95	161.50	165.55	34880
2002-06-19	165.30	167.45	164.60	165.60	27840
2002-06-20	165.05	166.45	164.05	164.20	79800
2002-06-21	166.50	166.70	164.70	166.10	14500
2002-06-24	164.70	166.25	161.55	163.80	25100
2002-06-25	161.00	166.20	161.00	164.50	15060
2002-06-26	162.00	162.20	159.70	161.10	28140
2002-06-27	160.75	166.00	160.00	165.40	14680
2002-06-28	164.55	169.00	164.45	168.40	40660
2002-07-01	169.00	169.00	163.80	164.50	23700
2002-07-02	164.45	164.45	161.70	161.85	11340
2002-07-03	162.80	163.05	156.25	157.85	18600
2002-07-05	157.60	160.90	157.40	160.85	17640
2002-07-08	160.85	164.95	160.85	163.65	19680
2002-07-09	164.45	165.25	162.20	162.45	41020
2002-07-10	164.90	165.00	159.30	161.00	25480
2002-07-11	160.55	165.70	160.05	160.65	42440
2002-07-12	160.60	163.50	158.00	159.90	22480
2002-07-15	159.90	160.50	151.50	158.30	34560
2002-07-16	157.70	160.45	154.05	158.95	49800
2002-07-17	159.95	161.10	159.20	160.90	25520
2002-07-18	161.00	162.35	155.20	156.95	21620
2002-07-19	157.45	158.55	155.00	157.45	50980
2002-07-22	157.40	160.70	155.25	156.50	34240
2002-07-23	158.45	158.50	148.25	150.55	36100
2002-07-24	149.85	157.85	140.50	157.20	40980
2002-07-25	156.05	160.00	154.70	159.95	18360
2002-07-26	159.95	160.80	157.75	160.80	14140
2002-07-29	162.50	168.75	162.40	168.20	34180
2002-07-30	168.05	170.00	165.00	168.70	32000
2002-07-31	167.85	175.00	163.50	174.90	51740
2002-08-01	174.60	175.25	171.15	173.00	50940
2002-08-02	174.85	174.95	168.60	169.05	30280
2002-08-05	168.25	170.00	166.70	169.30	11260
2002-08-06	167.50	174.85	167.05	171.30	25560
2002-08-07	172.50	174.70	170.60	172.95	31920
2002-08-08	173.00	175.25	172.50	175.05	54920
2002-08-09	174.50	176.05	172.75	175.00	53240
2002-08-12	175.85	175.90	171.85	174.00	32760
2002-08-13	172.50	176.25	171.75	171.80	26280
2002-08-14	171.85	179.45	171.80	178.25	52600
2002-08-15	177.30	180.50	177.30	178.95	46820
2002-08-16	178.75	179.80	177.75	178.15	31100
2002-08-19	178.00	179.90	177.50	179.25	23380
2002-08-20	179.65	179.70	175.40	176.00	22480
2002-08-21	176.25	179.05	173.50	177.00	32600
2002-08-22	177.50	178.50	174.75	175.75	23500
2002-08-23	177.00	177.00	173.80	174.55	20920
2002-08-26	175.20	175.20	174.15	175.00	18860
2002-08-27	175.25	177.45	174.15	174.70	28400
2002-08-28	174.90	175.45	173.05	174.05	11440
2002-08-29	173.95	175.05	172.50	174.45	23220
2002-08-30	174.70	176.90	173.05	174.05	27940
2002-09-03	172.85	172.85	168.00	169.80	24860
2002-09-04	169.80	173.60	169.75	172.70	21700
2002-09-05	172.70	173.50	169.30	171.25	28400
2002-09-06	173.00	174.80	171.60	174.00	14760
2002-09-09	171.75	174.55	171.55	174.00	13340
2002-09-10	173.35	173.75	170.25	171.80	17280
2002-09-11	172.05	172.05	170.45	170.75	8940
2002-09-12	170.55	171.65	165.65	167.00	15900
2002-09-13	167.05	170.60	164.35	170.15	22960
2002-09-16	170.75	171.55	167.70	169.55	18240
2002-09-17	169.75	171.75	167.20	168.10	23580
2002-09-18	169.00	169.45	162.75	165.00	18420
2002-09-19	163.95	165.10	160.00	160.95	22180
2002-09-20	162.00	162.00	158.00	159.40	25180
2002-09-23	159.25	160.70	157.15	159.75	21400
2002-09-24	159.90	159.90	155.00	156.25	20400
2002-09-25	155.75	161.80	155.35	161.25	15960
2002-09-26	160.00	164.65	160.00	164.25	18200
2002-09-27	163.95	168.25	159.55	160.20	12760
2002-09-30	158.20	161.30	156.40	158.00	30220
2002-10-01	159.45	166.40	158.30	165.30	27200
2002-10-02	165.95	166.00	159.05	161.10	23520
2002-10-03	160.00	160.60	156.50	158.35	41700
2002-10-04	157.75	159.95	154.95	156.45	59560
2002-10-07	157.65	157.65	153.95	155.90	47180
2002-10-08	157.50	158.40	153.85	155.35	39020
2002-10-09	153.90	155.55	150.90	152.75	24060
2002-10-10	152.30	154.00	150.00	152.70	51700
2002-10-11	151.35	155.55	140.05	143.60	103480
2002-10-14	140.90	147.95	139.85	147.50	56740
2002-10-15	149.00	158.35	148.95	156.30	57020
2002-10-16	153.95	158.15	150.15	152.90	29280
2002-10-17	154.75	158.30	150.95	152.90	36400
2002-10-18	152.50	157.75	151.10	154.40	37720
2002-10-21	153.50	156.20	151.25	154.25	16840
2002-10-22	154.00	155.25	150.50	152.05	38440
2002-10-23	149.95	154.40	149.95	153.10	16240
2002-10-24	153.35	154.80	149.90	150.65	26960
2002-10-25	151.00	157.50	149.70	156.05	37640
2002-10-28	157.85	158.45	153.50	155.45	24840
2002-10-29	153.40	156.25	151.50	153.85	49140
2002-10-30	157.45	161.45	155.05	159.40	90460
2002-10-31	157.80	162.20	156.30	161.95	49860
2002-11-01	162.25	164.00	160.00	162.65	32380
2002-11-04	160.75	163.70	158.60	159.70	26440
2002-11-05	159.60	162.50	159.60	161.75	34160
2002-11-06	162.60	164.50	160.45	162.05	47640
2002-11-07	160.25	160.85	156.65	157.75	36880
2002-11-08	158.80	159.35	154.95	156.30	28180
2002-11-11	157.35	158.95	155.00	156.75	17320
2002-11-12	157.20	161.00	155.50	158.15	34080
2002-11-13	157.00	160.00	155.55	158.35	44700
2002-11-14	157.55	164.25	157.55	163.70	30180
2002-11-15	161.65	164.40	160.00	162.40	48080
2002-11-18	161.75	163.15	159.55	160.45	27600
2002-11-19	159.45	161.60	157.65	158.90	27620
2002-11-20	157.95	162.25	157.80	161.15	24440
2002-11-21	161.00	165.50	159.55	164.30	16240
2002-11-22	165.00	165.20	162.40	162.75	28660
2002-11-25	164.40	168.75	161.90	167.05	58160
2002-11-26	168.25	168.65	164.75	165.00	31420
2002-11-27	165.80	170.00	165.25	169.45	31620
2002-11-29	170.00	171.00	168.00	168.15	14340
2002-12-02	168.70	170.10	163.20	165.55	31280
2002-12-03	164.95	167.60	164.00	165.75	22400
2002-12-04	166.20	168.00	164.40	165.15	34000
2002-12-05	166.45	166.45	162.90	163.90	23760
2002-12-06	164.50	167.25	162.50	165.35	33820
2002-12-09	166.30	166.30	163.75	164.00	19160
2002-12-10	165.50	167.80	164.05	166.15	28440
2002-12-11	165.00	166.15	163.10	163.55	57620
2002-12-12	164.40	165.00	163.00	164.85	40280
2002-12-13	164.80	166.00	164.25	164.95	1679820
2002-12-16	164.95	169.15	162.50	168.45	43960
2002-12-17	168.95	170.00	168.45	168.80	53720
2002-12-18	168.50	170.15	168.10	168.95	48800
2002-12-19	169.00	170.50	167.65	170.00	33700
2002-12-20	169.55	171.65	169.40	171.35	35840
2002-12-23	172.55	172.95	169.40	171.20	32820
2002-12-24	172.00	172.00	169.40	169.40	12460
2002-12-26	169.50	172.30	168.90	170.25	22180
2002-12-27	171.90	171.90	167.00	167.75	25960
2002-12-30	167.75	168.90	166.90	167.95	25500
2002-12-31	170.85	170.90	168.30	169.00	28480
2003-01-02	170.55	173.75	169.50	173.10	26260
2003-01-03	171.20	172.55	170.35	171.90	22960
2003-01-06	171.90	175.10	171.20	174.10	65680
2003-01-07	173.65	175.50	173.00	174.00	43900
2003-01-08	174.45	174.45	171.15	172.80	18260
2003-01-09	172.80	174.50	172.80	174.05	16520
2003-01-10	174.00	174.50	171.70	173.30	15220
2003-01-13	174.50	174.95	172.50	174.50	18040
2003-01-14	174.15	175.35	172.50	174.85	19500
2003-01-15	174.25	174.70	170.80	172.50	23240
2003-01-16	172.45	174.15	169.50	170.00	30680
2003-01-17	168.50	170.00	164.25	169.50	54840
2003-01-21	167.00	171.20	167.00	171.15	55620
2003-01-22	170.65	171.05	169.55	170.50	35440
2003-01-23	169.85	171.25	169.80	171.00	23400
2003-01-24	171.00	171.20	169.45	169.95	45080
2003-01-27	169.30	170.00	168.55	169.50	30280
2003-01-28	169.25	170.15	167.80	169.05	32380
2003-01-29	168.60	168.60	165.35	167.75	30540
2003-01-30	167.70	168.10	163.65	163.65	38380
2003-01-31	163.65	168.50	163.55	168.00	40680
2003-02-03	167.25	169.10	166.50	168.30	47780
2003-02-04	167.65	167.65	163.75	164.40	32600
2003-02-05	164.45	167.25	163.45	163.45	18700
2003-02-06	163.40	164.60	162.55	163.55	19640
2003-02-07	164.15	164.40	161.15	161.15	30300
2003-02-10	161.05	162.10	159.95	161.35	36840
2003-02-11	161.20	161.65	160.25	160.65	26700
2003-02-12	160.55	161.00	159.50	159.95	24540
2003-02-13	160.25	161.25	159.10	159.75	46500
2003-02-14	159.90	161.60	158.50	161.35	28940
2003-02-18	161.20	163.70	160.40	162.30	44680
2003-02-19	162.70	164.95	162.70	164.50	17460
2003-02-20	164.50	165.00	163.45	164.40	26200
2003-02-21	165.15	166.30	164.00	165.20	30160
2003-02-24	165.75	166.10	164.50	165.05	54700
2003-02-25	164.95	167.70	164.25	166.95	61140
2003-02-26	165.00	166.25	164.55	165.45	26520
2003-02-27	165.00	168.40	165.00	167.85	23440
2003-02-28	169.25	170.40	167.80	169.45	28820
2003-03-03	169.70	171.65	168.00	168.65	42820
2003-03-04	168.60	168.95	167.00	167.00	28180
2003-03-05	165.75	169.15	164.80	168.55	24020
2003-03-06	167.95	168.80	166.75	167.55	16260
2003-03-07	167.65	168.45	166.10	168.00	28720
2003-03-10	167.10	167.40	165.05	165.55	22780
2003-03-11	165.20	166.10	164.25	164.75	15620
2003-03-12	165.70	165.70	161.25	163.70	22720
2003-03-13	164.15	167.50	164.10	167.50	17500
2003-03-14	167.55	168.45	165.35	167.50	27180
2003-03-17	167.25	169.15	165.75	169.15	30600
2003-03-18	168.70	169.15	166.95	169.15	20220
2003-03-19	168.80	169.40	168.45	169.15	22780
2003-03-20	169.25	169.90	167.60	169.70	13820
2003-03-21	169.30	173.20	169.00	173.15	34720
2003-03-24	171.65	172.05	165.95	167.35	21940
2003-03-25	167.35	169.95	167.00	169.80	23100
2003-03-26	169.80	171.00	168.70	170.35	20400
2003-03-27	169.90	170.85	168.70	170.50	17520
2003-03-28	170.65	171.05	168.95	170.30	21360
2003-03-31	170.25	170.50	169.30	169.95	30660
2003-04-01	170.00	174.35	170.00	174.15	38780
2003-04-02	174.20	175.00	173.00	174.00	37100
2003-04-03	173.75	174.30	172.10	173.55	16940
2003-04-04	174.00	175.00	172.85	173.85	23300
2003-04-07	174.95	176.35	172.00	172.70	49500
2003-04-08	172.75	172.80	171.35	172.40	30980
2003-04-09	172.40	172.60	170.15	170.80	30260
2003-04-10	170.75	172.00	169.75	172.00	16480
2003-04-11	173.00	173.35	170.35	171.10	24960
2003-04-14	173.90	175.00	171.70	173.60	109080
2003-04-15	172.30	174.50	171.30	173.80	84320
2003-04-16	174.00	177.65	173.75	175.95	82280
2003-04-17	175.95	178.85	175.85	177.60	81720
2003-04-21	177.60	178.00	176.80	177.50	49520
2003-04-22	177.50	180.65	177.00	180.05	112720
2003-04-23	180.00	180.00	177.75	179.60	52760
2003-04-24	177.50	179.05	177.50	177.60	42880
2003-04-25	178.20	178.50	175.80	176.85	31540
2003-04-28	177.55	180.00	176.80	179.30	43040
2003-04-29	179.50	180.50	178.45	179.55	84940
2003-04-30	179.75	184.40	178.00	182.60	148420
2003-05-01	182.50	184.00	180.10	182.25	38260
2003-05-02	182.90	186.10	181.50	184.55	42060
2003-05-05	184.35	186.15	184.15	185.05	26600
2003-05-06	184.60	189.25	184.40	189.15	46220
2003-05-07	188.20	190.00	188.20	188.35	41000
2003-05-08	188.40	189.50	187.70	188.95	47520
2003-05-09	187.50	190.25	187.50	189.45	56940
2003-05-12	190.00	191.20	188.75	189.75	55820
2003-05-13	191.25	193.75	189.70	193.55	32820
2003-05-14	192.50	193.50	191.60	192.70	24420
2003-05-15	192.50	193.15	191.80	192.50	62440
2003-05-16	192.40	194.80	191.40	194.35	54620
2003-05-19	193.80	194.55	189.60	191.85	65100
2003-05-20	191.40	192.25	186.75	188.25	51080
2003-05-21	188.55	188.75	185.50	187.95	111400
2003-05-22	187.35	190.20	187.05	189.60	54380
2003-05-23	189.75	192.50	189.15	192.10	49460
2003-05-27	191.00	193.80	190.60	193.25	51400
2003-05-28	193.55	198.20	193.00	196.55	94500
2003-05-29	198.25	198.25	193.25	194.20	49180
2003-05-30	194.75	198.35	193.85	197.45	60480
2003-06-02	198.55	198.55	195.30	197.25	61140
2003-06-03	197.25	199.95	195.65	199.35	56920
2003-06-04	200.00	201.25	198.25	200.90	55140
2003-06-05	201.25	203.50	199.95	203.50	57340
2003-06-06	203.75	205.15	202.75	204.10	56000
2003-06-09	206.00	206.00	198.35	199.65	43740
2003-06-10	198.05	201.25	197.50	201.00	36100
2003-06-11	200.75	202.20	200.00	200.40	40540
2003-06-12	202.55	202.55	198.40	199.45	56900
2003-06-13	198.55	199.75	197.35	198.25	53860
2003-06-16	198.25	201.75	197.75	197.75	73820
2003-06-17	198.45	199.75	195.90	198.00	37760
2003-06-18	198.95	198.95	195.75	196.05	41440
2003-06-19	196.10	196.15	191.80	192.55	68320
2003-06-20	194.00	196.55	190.50	194.60	84720
2003-06-23	195.15	195.20	189.05	191.10	81180
2003-06-24	190.30	191.50	187.55	188.90	59600
2003-06-25	187.90	189.80	187.85	189.15	72680
2003-06-26	189.80	193.70	188.35	193.00	82720
2003-06-27	193.00	194.05	190.35	191.50	58340
2003-06-30	190.75	196.50	190.30	192.70	120100
2003-07-01	192.00	198.35	191.00	196.50	105720
2003-07-02	195.00	202.35	195.00	200.70	140820
2003-07-03	200.00	200.70	198.75	199.55	49900
2003-07-07	199.40	201.00	198.30	200.30	77520
2003-07-08	199.60	200.20	198.40	199.65	90840
2003-07-09	196.25	196.30	187.50	192.50	109000
2003-07-10	192.65	192.65	189.25	190.70	60640
2003-07-11	190.85	193.25	189.80	192.75	75700
2003-07-14	193.50	195.00	191.05	193.50	71400
2003-07-15	195.25	195.95	190.75	191.00	82480
2003-07-16	190.65	191.75	189.00	191.20	70560
2003-07-17	189.50	191.75	187.80	189.60	94240
2003-07-18	191.50	194.20	190.25	190.50	61540
2003-07-21	190.25	192.00	189.35	192.00	48780
2003-07-22	189.75	192.65	188.35	192.65	58040
2003-07-23	192.60	192.75	188.70	191.30	63160
2003-07-24	191.15	191.85	190.00	190.55	44800
2003-07-25	190.75	191.05	188.95	190.30	90780
2003-07-28	191.45	192.10	189.45	191.50	32900
2003-07-29	190.00	191.40	188.50	190.05	39100
2003-07-30	190.50	190.80	188.70	189.60	28640
2003-07-31	189.60	191.95	187.70	187.90	41740
2003-08-01	187.50	188.15	184.10	185.05	27600
2003-08-04	185.40	185.45	181.15	183.90	30980
2003-08-05	183.90	185.50	183.00	184.40	43180
2003-08-06	185.00	186.90	183.75	186.55	29380
2003-08-07	186.90	188.30	184.50	187.00	43320
2003-08-08	187.30	187.95	185.55	186.75	26260
2003-08-11	186.40	187.35	185.05	185.85	15500
2003-08-12	185.75	186.65	184.95	186.65	20160
2003-08-13	186.65	186.95	184.95	185.00	19960
2003-08-14	184.85	187.35	184.80	187.30	26580
2003-08-15	186.35	187.50	184.55	185.55	11820
2003-08-18	186.00	187.00	185.20	185.85	25300
2003-08-19	185.30	186.25	184.85	185.50	27000
2003-08-20	185.00	186.30	184.75	185.10	14700
2003-08-21	185.35	185.95	185.10	185.45	14640
2003-08-22	185.40	186.25	183.00	183.25	13000
2003-08-25	183.70	184.35	182.05	184.30	9700
2003-08-26	184.50	184.60	181.20	184.05	28580
2003-08-27	184.80	185.15	183.60	184.70	25980
2003-08-28	185.50	187.95	184.65	187.55	30620
2003-08-29	188.00	188.70	186.35	188.40	16720
2003-09-02	188.75	190.40	187.50	190.15	37740
2003-09-03	190.45	193.45	189.70	192.40	53840
2003-09-04	193.80	196.45	192.60	195.10	96260
2003-09-05	194.10	197.15	193.50	196.60	44580
2003-09-08	196.35	197.70	196.30	197.60	45780
2003-09-09	197.35	198.00	195.25	196.90	32460
2003-09-10	196.00	196.00	190.80	191.75	32100
2003-09-11	191.70	195.55	191.70	194.65	21060
2003-09-12	194.75	195.90	193.80	195.55	18780
2003-09-15	195.50	198.60	195.00	198.35	50620
2003-09-16	198.75	200.50	197.75	199.95	36960
2003-09-17	199.80	200.80	198.85	200.00	34820
2003-09-18	202.00	205.00	200.25	204.95	59480
2003-09-19	205.20	207.15	197.85	205.85	137100
2003-09-22	203.65	204.25	201.30	202.10	43260
2003-09-23	202.00	203.95	202.00	203.30	37200
2003-09-24	203.05	203.50	199.30	200.15	33780
2003-09-25	199.65	200.80	198.20	199.35	25420
2003-09-26	198.75	198.75	196.50	197.35	16900
2003-09-29	195.00	199.90	194.90	199.10	41180
2003-09-30	198.45	200.00	198.05	199.00	41480
2003-10-01	198.10	200.00	196.25	199.00	40000
2003-10-02	199.45	203.05	198.50	202.10	24580
2003-10-03	203.15	205.00	202.10	204.85	22240
2003-10-06	204.45	207.10	204.25	206.85	34880
2003-10-07	207.15	207.50	206.10	207.50	29100
2003-10-08	207.45	207.85	206.10	206.25	24200
2003-10-09	206.00	207.75	205.70	205.95	33940
2003-10-10	206.95	207.45	205.75	206.75	22100
2003-10-13	206.50	209.85	206.50	209.50	13100
2003-10-14	209.90	211.50	209.40	211.50	17300
2003-10-15	211.50	213.65	211.50	213.50	50940
2003-10-16	213.45	214.10	212.05	213.75	53620
2003-10-17	214.15	214.50	212.40	213.70	31920
2003-10-20	214.10	216.45	213.35	215.75	29820
2003-10-21	216.20	216.40	214.15	214.65	24740
2003-10-22	215.30	217.20	213.60	216.25	28520
2003-10-23	216.50	216.50	213.55	214.30	18800
2003-10-24	214.65	216.85	213.80	215.50	17700
2003-10-27	214.55	219.45	214.55	218.50	25760
2003-10-28	219.05	220.75	217.70	220.20	28740
2003-10-29	219.80	221.30	219.75	220.75	32280
2003-10-30	221.20	224.95	220.35	223.10	52980
2003-10-31	223.60	225.00	222.50	223.85	18760
2003-11-03	224.75	230.75	224.60	230.00	38080
2003-11-04	229.90	233.20	228.75	231.45	35920
2003-11-05	232.00	232.00	229.90	230.85	37240
2003-11-06	231.25	231.30	228.50	230.20	51740
2003-11-07	231.10	232.85	229.75	232.75	24780
2003-11-10	233.20	233.25	230.75	232.05	25960
2003-11-11	232.30	232.30	230.40	231.00	19160
2003-11-12	230.40	231.00	228.95	230.75	39940
2003-11-13	230.55	232.00	229.95	231.15	21260
2003-11-14	231.20	231.90	230.15	230.55	16680
2003-11-17	229.90	232.10	228.85	231.85	15160
2003-11-18	230.00	231.45	228.75	229.45	23580
2003-11-19	228.50	230.45	228.50	228.90	21140
2003-11-20	227.50	230.00	227.50	228.75	25800
2003-11-21	229.95	229.95	227.00	227.15	23260
2003-11-24	226.85	230.15	226.25	228.10	27200
2003-11-25	230.10	236.25	227.25	235.45	41320
2003-11-26	236.25	238.05	235.85	236.80	15540
2003-11-28	236.65	237.50	235.00	236.50	9580
2003-12-01	236.80	238.80	235.55	237.85	28640
2003-12-02	238.55	239.50	237.20	237.50	21040
2003-12-03	235.90	238.00	233.95	235.80	21420
2003-12-04	235.70	237.10	233.75	234.10	15660
2003-12-05	234.60	235.75	234.15	234.25	15060
2003-12-08	233.85	235.40	233.30	235.00	11240
2003-12-09	236.30	236.30	232.40	233.70	21860
2003-12-10	232.75	232.75	228.00	229.15	32300
2003-12-11	228.00	230.20	227.50	228.80	27580
2003-12-12	228.25	230.50	228.25	229.35	22200
2003-12-15	230.80	230.85	224.85	225.45	56420
2003-12-16	225.00	229.55	225.00	227.70	18140
2003-12-17	227.35	229.15	227.05	229.15	26120
2003-12-18	230.00	230.00	223.80	225.20	31440
2003-12-19	225.75	225.75	223.50	224.35	31300
2003-12-22	224.80	225.90	223.40	224.45	34220
2003-12-23	224.70	225.75	223.25	223.90	22540
2003-12-24	223.80	224.35	223.55	223.90	6780
2003-12-26	223.95	224.00	222.75	223.20	6560
2003-12-29	223.95	225.00	223.20	224.75	21820
2003-12-30	224.70	225.85	224.25	225.50	17000
2003-12-31	226.00	226.05	223.60	224.25	11120
2004-01-02	225.35	226.85	223.50	226.45	32220
2004-01-05	226.65	226.80	223.75	223.85	19180
2004-01-06	225.40	227.00	223.95	226.20	46200
2004-01-07	226.20	227.90	225.25	227.35	30980
2004-01-08	227.40	231.40	226.65	231.40	56240
2004-01-09	225.95	233.80	225.95	233.80	58920
2004-01-12	234.30	235.70	232.75	235.70	31660
2004-01-13	236.10	236.10	233.90	235.35	41620
2004-01-14	235.20	235.75	234.00	235.00	22760
2004-01-15	235.20	240.95	235.20	239.40	32060
2004-01-16	238.80	240.85	238.55	240.50	28460
2004-01-20	240.55	240.85	236.25	237.85	36940
2004-01-21	237.85	238.10	236.25	237.35	46720
2004-01-22	236.70	237.35	235.00	236.40	57200
2004-01-23	236.45	236.90	234.25	235.60	47360
2004-01-26	236.50	236.50	233.20	233.50	44960
2004-01-27	233.20	234.45	229.55	230.50	67820
2004-01-28	230.10	230.50	225.25	225.40	42400
2004-01-29	224.75	226.70	221.75	222.40	44600
2004-01-30	226.25	226.25	220.25	221.30	62800
2004-02-02	221.00	224.40	220.00	222.20	45940
2004-02-03	222.00	223.30	220.20	220.55	48700
2004-02-04	221.95	221.95	218.30	218.65	45640
2004-02-05	218.75	220.45	217.70	219.45	45360
2004-02-06	219.90	223.00	217.85	221.25	35840
2004-02-09	221.25	221.75	219.20	219.20	22240
2004-02-10	220.05	221.70	218.80	221.40	29920
2004-02-11	220.65	222.75	219.50	222.30	50600
2004-02-12	220.55	223.70	220.55	222.75	55340
2004-02-13	223.75	225.50	222.10	225.45	31780
2004-02-17	225.50	226.25	224.50	225.60	29320
2004-02-18	225.90	225.95	224.05	225.60	23080
2004-02-19	225.60	227.50	224.00	227.25	28380
2004-02-20	227.40	229.60	226.00	226.80	82760
2004-02-23	227.45	227.45	225.60	225.90	86420
2004-02-24	228.05	228.05	224.05	224.50	73120
2004-02-25	224.50	226.65	224.05	225.70	21000
2004-02-26	226.65	226.65	224.75	225.70	29200
2004-02-27	224.40	225.65	223.45	224.00	45620
2004-03-01	223.40	224.95	223.10	224.45	23820
2004-03-02	224.65	225.00	224.30	225.00	17700
2004-03-03	224.30	225.00	223.85	224.50	13860
2004-03-04	225.45	225.45	223.50	224.35	34680
2004-03-05	225.00	229.35	223.65	229.10	28780
2004-03-08	230.40	230.40	224.70	226.50	29280
2004-03-09	225.95	226.10	223.65	223.75	21900
2004-03-10	225.00	225.00	221.25	221.50	43020
2004-03-11	223.05	223.05	218.95	219.40	48520
2004-03-12	218.35	221.75	218.15	221.40	32260
2004-03-15	219.65	221.40	218.75	219.85	27320
2004-03-16	219.70	221.65	219.25	219.40	33120
2004-03-17	220.55	221.60	219.65	220.05	13880
2004-03-18	219.70	220.45	218.75	219.50	18780
2004-03-19	219.70	220.00	217.50	218.30	24100
2004-03-22	219.45	219.45	215.00	215.35	27320
2004-03-23	215.85	216.70	213.65	215.35	51180
2004-03-24	215.40	217.55	214.95	215.70	48600
2004-03-25	217.45	217.45	214.85	215.45	23480
2004-03-26	214.95	218.75	213.95	215.55	54660
2004-03-29	216.40	217.80	215.05	217.45	37480
2004-03-30	217.85	218.15	214.30	215.00	63500
2004-03-31	215.00	216.95	214.30	215.50	47420
2004-04-01	216.35	217.50	215.00	216.55	43740
2004-04-02	216.20	218.30	216.20	216.50	27100
2004-04-05	218.15	218.15	214.50	215.40	36780
2004-04-06	215.65	220.10	214.40	219.70	63520
2004-04-07	219.45	220.50	217.05	217.90	23740
2004-04-08	219.70	219.70	216.40	217.30	12100
2004-04-12	217.15	219.05	217.15	218.90	10720
2004-04-13	218.90	219.80	210.00	212.65	71060
2004-04-14	211.45	211.60	204.55	205.80	55340
2004-04-15	206.95	208.60	201.75	208.45	80900
2004-04-16	210.55	211.30	207.55	207.90	30880
2004-04-19	209.00	209.10	206.95	208.75	25400
2004-04-20	208.95	208.95	205.85	206.90	35640
2004-04-21	205.55	206.50	204.35	205.70	25820
2004-04-22	206.70	208.80	205.00	208.65	22440
2004-04-23	207.55	208.80	206.50	207.40	25900
2004-04-26	207.50	207.50	204.75	206.50	36500
2004-04-27	206.65	207.85	206.10	206.75	35480
2004-04-28	206.85	206.85	205.45	206.20	32120
2004-04-29	205.85	207.60	205.50	206.90	49220
2004-04-30	207.50	210.25	206.10	210.25	34660
2004-05-03	210.20	211.45	205.75	207.65	41600
2004-05-04	208.50	209.80	205.25	207.10	31560
2004-05-05	207.50	207.95	204.65	205.30	47960
2004-05-06	206.25	209.80	204.75	209.10	43380
2004-05-07	209.75	209.75	204.70	204.70	21120
2004-05-10	204.45	204.85	199.50	200.40	45640
2004-05-11	199.50	202.20	199.50	200.90	27320
2004-05-12	200.90	203.50	200.00	201.75	58580
2004-05-13	204.75	216.25	203.75	214.95	151280
2004-05-14	214.95	218.05	213.90	215.40	74000
2004-05-17	215.05	217.00	214.10	214.65	67100
2004-05-18	214.60	215.65	214.05	215.00	46400
2004-05-19	215.75	215.75	213.80	213.80	31560
2004-05-20	213.75	214.45	213.05	213.30	19500
2004-05-21	211.45	213.80	210.25	211.25	62640
2004-05-24	210.70	212.80	210.00	211.60	43960
2004-05-25	212.40	215.30	211.15	215.25	30980
2004-05-26	214.95	216.25	212.50	215.50	27020
2004-05-27	217.05	217.85	214.95	215.95	33260
2004-05-28	216.75	217.05	215.20	216.10	37300
2004-06-01	216.25	216.40	215.00	215.00	26680
2004-06-02	216.75	216.75	213.60	213.65	37880
2004-06-03	215.00	215.00	212.45	212.45	28440
2004-06-04	214.00	216.25	212.50	214.30	39020
2004-06-07	215.45	216.75	214.35	215.60	38640
2004-06-08	216.20	216.95	212.45	214.95	44760
2004-06-09	213.55	214.95	212.70	213.35	45000
2004-06-10	214.75	214.75	212.95	213.15	16000
2004-06-14	214.75	215.00	211.60	212.60	28240
2004-06-15	211.75	215.90	211.75	213.75	29320
2004-06-16	215.10	215.10	212.10	213.85	13280
2004-06-17	212.25	215.35	212.05	215.35	17220
2004-06-18	214.35	216.90	212.25	213.65	34060
2004-06-21	215.95	215.95	213.00	213.75	20940
2004-06-22	213.20	214.05	212.00	212.20	21520
2004-06-23	214.10	214.75	211.40	213.35	37300
2004-06-24	215.00	216.00	212.55	215.05	24340
2004-06-25	213.80	214.50	210.10	210.10	61000
2004-06-28	213.30	214.10	210.50	210.80	43300
2004-06-29	210.00	212.20	210.00	210.25	16600
2004-06-30	212.55	214.50	210.00	213.85	28180
2004-07-01	214.70	215.70	212.50	214.65	43380
2004-07-02	214.65	216.15	214.20	215.10	17400
2004-07-06	216.30	216.45	214.75	215.35	21360
2004-07-07	215.60	217.10	214.50	216.65	43560
2004-07-08	217.00	217.30	214.75	215.10	15640
2004-07-09	214.30	219.00	214.30	215.80	27370
2004-07-12	217.50	220.50	215.10	219.10	36600
2004-07-13	220.00	221.60	218.50	220.40	22680
2004-07-14	221.50	222.20	218.80	222.20	28870
2004-07-15	221.80	221.90	217.60	217.60	33180
2004-07-16	218.30	222.20	218.30	220.90	43110
2004-07-19	222.80	223.00	219.10	221.90	18980
2004-07-20	222.40	224.10	218.60	223.30	31960
2004-07-21	219.20	226.10	219.00	222.60	26420
2004-07-22	227.50	227.60	220.80	221.60	21730
2004-07-23	225.50	225.50	221.00	221.40	17770
2004-07-26	220.70	223.90	220.70	222.40	11590
2004-07-27	224.50	224.50	219.50	221.00	21220
2004-07-28	219.10	224.70	219.00	223.50	18160
2004-07-29	224.90	227.20	223.40	226.20	28870
2004-07-30	227.90	227.90	221.40	227.40	23410
2004-08-02	225.20	230.30	225.20	230.20	37210
2004-08-03	230.30	230.50	227.40	230.10	40810
2004-08-04	227.80	230.40	227.80	229.20	27200
2004-08-05	230.50	231.30	228.10	229.50	36940
2004-08-06	229.50	231.10	226.80	227.70	42670
2004-08-09	222.60	227.40	222.50	224.40	26150
2004-08-10	223.10	228.30	223.00	228.30	34050
2004-08-11	223.50	228.40	222.50	227.30	25520
2004-08-12	224.50	229.20	224.50	229.20	17920
2004-08-13	226.00	231.50	226.00	231.40	35980
2004-08-16	227.00	234.20	227.00	234.20	19190
2004-08-17	234.50	234.90	230.40	232.40	18660
2004-08-18	233.10	236.30	232.20	236.20	10920
2004-08-19	235.10	239.00	233.20	237.90	21590
2004-08-20	238.60	240.20	237.30	240.20	13230
2004-08-23	241.90	241.90	237.00	239.10	18510
2004-08-24	242.00	242.00	238.50	239.40	13950
2004-08-25	240.00	242.20	238.00	240.20	16710
2004-08-26	242.40	242.40	238.80	241.10	18240
2004-08-27	243.90	243.90	239.90	240.50	11460
2004-08-30	245.00	245.00	238.60	238.70	13070
2004-08-31	247.40	247.50	241.20	242.00	18590
2004-09-01	244.50	244.90	240.30	242.00	15360
2004-09-02	244.00	244.80	242.70	243.60	8650
2004-09-03	244.50	245.00	243.60	245.00	9880
2004-09-07	240.60	250.00	240.50	247.30	23750
2004-09-08	244.00	247.50	243.00	247.10	15370
2004-09-09	249.50	249.50	245.10	247.70	17410
2004-09-10	248.90	257.50	248.10	257.00	34190
2004-09-13	259.10	260.80	254.30	258.70	32360
2004-09-14	257.30	259.60	255.00	258.70	32440
2004-09-15	258.90	260.90	255.90	258.50	18450
2004-09-16	256.10	261.00	256.00	260.30	21080
2004-09-17	257.00	261.50	256.60	257.00	28680
2004-09-20	260.80	260.80	256.70	258.50	16670
2004-09-21	256.30	261.00	256.30	261.00	16420
2004-09-22	260.50	261.00	257.50	258.90	30450
2004-09-23	260.90	261.20	255.00	258.30	18410
2004-09-24	257.70	260.80	257.70	258.80	11560
2004-09-27	260.50	261.00	255.00	255.00	19630
2004-09-28	258.20	258.70	256.50	258.00	14610
2004-09-29	258.40	261.00	256.90	261.00	14460
2004-09-30	258.10	263.90	257.90	263.00	36750
2004-10-01	260.90	265.00	260.90	264.60	31080
2004-10-04	263.70	265.80	262.50	265.70	21880
2004-10-05	266.00	266.70	261.50	262.00	22800
2004-10-06	263.50	266.50	261.50	265.90	9700
2004-10-07	266.00	266.00	263.20	263.90	10820
2004-10-08	262.70	266.00	261.90	265.50	23410
2004-10-11	266.20	266.20	263.20	265.00	12710
2004-10-12	265.50	266.00	262.90	265.90	14580
2004-10-13	268.40	268.50	261.50	262.10	26780
2004-10-14	262.80	263.00	250.10	253.10	57930
2004-10-15	251.00	255.90	251.00	255.30	35960
2004-10-18	256.70	257.00	253.50	253.60	23840
2004-10-19	255.30	256.30	252.50	252.60	25330
2004-10-20	253.50	253.50	249.80	249.90	25470
2004-10-21	250.50	251.10	247.90	247.90	17770
2004-10-22	248.80	249.90	245.70	245.80	25510
2004-10-25	245.00	246.80	241.80	245.40	42730
2004-10-26	246.60	246.60	243.00	245.80	37110
2004-10-27	245.80	247.50	244.20	246.30	43100
2004-10-28	246.30	254.10	245.60	254.00	42980
2004-10-29	255.00	257.20	252.60	257.20	26750
2004-11-01	257.50	258.00	255.00	257.00	20990
2004-11-02	258.20	258.20	254.20	254.50	24030
2004-11-03	257.90	258.80	254.50	257.30	22470
2004-11-04	258.90	262.00	254.20	262.00	23900
2004-11-05	261.00	263.90	259.30	263.80	31750
2004-11-08	262.50	264.00	261.00	263.60	13370
2004-11-09	264.00	268.70	263.70	265.80	23550
2004-11-10	267.20	268.40	264.80	266.10	15560
2004-11-11	264.70	272.70	264.70	271.90	23100
2004-11-12	271.50	275.00	271.50	274.70	21210
2004-11-15	275.00	275.10	271.00	274.60	10600
2004-11-16	275.40	275.40	268.80	269.00	21740
2004-11-17	269.20	271.50	266.70	270.30	18290
2004-11-18	271.50	273.00	268.20	270.00	12470
2004-11-19	270.50	276.10	265.40	266.80	14390
2004-11-22	271.80	271.80	265.80	268.80	11480
2004-11-23	268.00	273.00	267.00	271.60	25370
2004-11-24	273.00	273.00	268.70	269.00	23550
2004-11-26	271.00	271.00	268.40	268.40	6830
2004-11-29	269.00	271.00	263.80	264.00	30170
2004-11-30	263.60	265.00	262.50	265.00	37620
2004-12-01	262.90	270.00	262.40	270.00	22510
2004-12-02	270.00	270.80	267.30	270.30	30680
2004-12-03	269.70	272.40	268.10	269.90	11830
2004-12-06	270.00	271.90	268.40	271.80	27890
2004-12-07	272.50	272.50	267.50	268.70	24170
2004-12-08	270.60	270.60	266.30	268.10	21180
2004-12-09	269.20	271.20	267.40	271.20	229210
2004-12-10	271.30	271.60	267.70	270.30	22750
2004-12-13	268.30	273.00	268.00	273.00	20600
2004-12-14	271.50	275.00	271.50	274.20	25040
2004-12-15	272.50	276.30	271.90	276.00	42980
2004-12-16	275.90	278.20	275.10	277.70	24970
2004-12-17	278.10	278.70	275.30	276.70	15420
2004-12-20	279.40	280.00	277.20	278.80	12520
2004-12-21	280.00	280.00	276.20	277.00	23370
2004-12-22	277.00	277.50	274.70	275.70	20730
2004-12-23	274.70	278.90	274.70	278.80	9400
2004-12-27	279.80	282.10	277.60	279.30	30840
2004-12-28	281.60	284.70	278.80	284.30	17200
2004-12-29	285.00	287.50	282.50	284.10	13500
2004-12-30	282.60	290.00	282.60	288.70	21000
2004-12-31	286.50	289.10	286.30	288.30	7580
2005-01-03	285.40	286.70	279.30	279.30	31860
2005-01-04	280.50	282.00	279.00	279.60	21840
2005-01-05	280.80	282.30	275.80	277.00	26920
2005-01-06	276.60	281.00	276.60	280.30	20610
2005-01-07	282.00	282.20	277.80	278.10	18740
2005-01-10	281.40	281.40	275.70	278.40	17600
2005-01-11	278.10	280.30	275.60	279.00	16390
2005-01-12	276.80	281.50	272.40	272.80	22060
2005-01-13	277.00	277.40	272.50	273.40	13500
2005-01-14	272.60	274.60	272.60	273.30	10530
2005-01-18	273.50	280.00	273.00	280.00	24180
2005-01-19	281.30	283.00	276.70	279.00	34670
2005-01-20	276.50	282.50	275.70	279.00	35690
2005-01-21	280.00	280.00	277.00	277.70	12170
2005-01-24	278.50	279.30	271.90	272.80	38860
2005-01-25	272.10	272.10	265.10	266.50	37840
2005-01-26	267.50	269.10	264.00	264.80	30040
2005-01-27	264.90	266.70	261.50	261.80	33390
2005-01-28	260.10	261.20	259.00	260.70	49280
2005-01-31	263.00	266.80	260.40	266.80	26700
2005-02-01	267.80	272.30	267.50	270.50	35210
2005-02-02	272.00	272.40	269.00	269.80	17990
2005-02-03	268.40	272.10	268.20	270.00	24090
2005-02-04	269.00	272.50	269.00	271.00	17380
2005-02-07	269.80	272.90	269.00	271.00	21390
2005-02-08	272.20	273.40	269.20	273.30	24920
2005-02-09	273.20	274.20	269.80	270.80	19590
2005-02-10	272.80	273.00	269.60	271.90	21890
2005-02-11	270.70	273.00	270.70	271.40	16030
2005-02-14	272.30	272.80	270.80	271.70	13540
2005-02-15	272.00	272.50	269.50	269.80	19570
2005-02-16	269.50	273.70	269.00	272.00	34910
2005-02-17	271.00	272.50	270.50	271.90	24590
2005-02-18	270.70	272.00	269.00	269.70	15680
2005-02-22	267.40	272.70	262.90	265.00	27850
2005-02-23	267.00	267.00	262.30	262.70	44820
2005-02-24	264.40	264.40	260.00	263.00	41910
2005-02-25	262.10	265.80	262.10	264.80	23810
2005-02-28	263.80	266.50	263.00	264.90	38710
2005-03-01	266.70	270.40	265.00	269.60	44400
2005-03-02	269.80	271.00	268.40	269.90	39220
2005-03-03	271.10	271.10	269.50	270.00	20890
2005-03-04	270.00	271.40	266.30	270.80	40440
2005-03-07	271.60	273.00	270.90	273.00	42430
2005-03-08	273.00	273.40	270.90	273.30	43520
2005-03-09	272.50	273.30	268.40	268.50	53240
2005-03-10	268.50	271.30	266.20	269.30	26000
2005-03-11	269.00	271.90	267.70	271.40	30660
2005-03-14	269.50	273.50	269.50	273.50	26300
2005-03-15	274.30	275.00	273.00	274.20	32720
2005-03-16	275.00	275.00	265.20	265.30	63500
2005-03-17	264.00	265.20	252.50	255.90	124410
2005-03-18	254.40	255.70	248.90	249.20	85910
2005-03-21	250.00	250.10	240.10	240.70	111560
2005-03-22	243.20	250.00	240.10	246.60	72620
2005-03-23	245.10	247.10	243.50	244.30	36200
2005-03-24	243.50	245.80	242.50	243.90	25130
2005-03-28	243.90	245.60	241.70	242.00	46640
2005-03-29	242.00	243.90	235.30	238.00	46570
2005-03-30	238.50	243.30	238.50	240.10	46430
2005-03-31	241.00	243.30	239.00	243.20	35730
2005-04-01	243.70	244.60	241.40	242.50	46140
2005-04-04	242.50	243.20	240.00	242.60	23120
2005-04-05	243.70	244.70	241.90	242.80	17450
2005-04-06	243.90	244.90	241.90	243.90	20160
2005-04-07	244.30	245.50	242.00	244.50	18500
2005-04-08	244.60	245.00	240.30	241.30	23000
2005-04-11	243.00	243.00	238.80	240.00	27270
2005-04-12	240.90	244.80	240.00	243.50	23030
2005-04-13	244.60	244.60	240.50	240.80	25140
2005-04-14	242.60	243.40	229.60	233.20	103040
2005-04-15	234.90	235.00	225.20	229.40	64410
2005-04-18	229.40	231.80	228.30	231.20	33340
2005-04-19	233.90	235.80	228.80	234.80	28510
2005-04-20	236.20	236.40	231.80	233.80	38830
2005-04-21	234.10	236.20	231.40	233.50	35830
2005-04-22	232.80	233.80	230.80	231.50	37820
2005-04-25	232.50	233.40	231.50	232.60	61110
2005-04-26	233.10	233.10	230.00	231.10	49070
2005-04-27	229.50	235.30	229.40	234.10	49750
2005-04-28	234.50	234.50	228.50	229.50	42120
2005-04-29	229.00	231.40	226.00	231.40	55390
2005-05-02	231.10	233.10	226.00	232.40	30650
2005-05-03	233.00	235.50	231.40	232.50	24000
2005-05-04	231.30	237.70	231.30	237.00	42190
2005-05-05	234.70	240.00	234.70	238.50	35900
2005-05-06	237.80	238.60	235.60	236.30	18690
2005-05-09	230.90	237.50	230.90	236.10	49150
2005-05-10	234.20	238.00	234.00	236.00	50100
2005-05-11	236.00	238.20	235.00	236.60	12180
2005-05-12	237.20	237.70	235.00	235.50	23310
2005-05-13	235.00	236.20	233.00	233.80	40940
2005-05-16	233.00	238.50	232.10	238.20	22640
2005-05-17	238.00	242.10	235.10	242.10	27050
2005-05-18	237.70	244.30	237.70	243.80	20210
2005-05-19	243.80	243.80	239.70	241.50	20030
2005-05-20	240.00	240.80	237.90	239.00	36550
2005-05-23	239.80	239.80	237.60	237.60	27600
2005-05-24	237.10	238.00	236.20	236.30	32840
2005-05-25	236.90	236.90	234.70	235.00	22180
2005-05-26	237.40	237.40	233.80	233.80	33440
2005-05-27	234.60	237.20	233.20	236.70	28620
2005-05-31	237.50	237.70	235.50	235.50	27860
2005-06-01	236.70	237.50	234.90	236.50	33420
2005-06-02	237.40	237.40	233.00	233.50	63140
2005-06-03	232.60	234.80	231.60	234.60	49170
2005-06-06	234.00	236.70	232.60	236.40	28230
2005-06-07	236.30	237.90	235.40	236.40	17650
2005-06-08	236.40	237.20	234.10	237.20	24470
2005-06-09	237.20	238.10	234.50	238.10	41490
2005-06-10	236.10	238.50	235.30	236.50	28770
2005-06-13	236.80	238.30	236.00	238.30	45250
2005-06-14	238.80	239.80	236.80	239.30	71970
2005-06-15	238.00	243.20	238.00	243.20	44590
2005-06-16	242.20	250.00	242.20	249.50	77900
2005-06-17	248.80	253.90	248.80	253.70	46320
2005-06-20	253.50	257.20	251.10	256.50	54430
2005-06-21	256.50	257.40	254.70	254.90	41030
2005-06-22	256.30	256.30	253.20	253.30	75030
2005-06-23	253.30	255.30	251.50	251.50	72100
2005-06-24	253.00	254.10	233.70	248.80	122690
2005-06-27	248.20	251.30	248.20	250.20	161290
2005-06-28	250.20	251.70	250.00	250.90	185470
2005-06-29	250.50	252.60	250.40	251.50	37160
2005-06-30	251.80	254.60	250.00	251.90	119890
2005-07-01	250.20	255.10	250.20	254.00	49680
2005-07-05	255.00	255.00	251.00	254.50	27890
2005-07-06	255.00	255.00	253.20	254.10	40130
2005-07-07	254.10	255.90	252.80	255.00	38100
2005-07-08	250.10	253.10	250.00	251.80	157040
2005-07-11	250.30	253.70	250.20	252.50	57630
2005-07-12	251.10	253.00	250.30	251.70	36620
2005-07-13	250.00	253.00	248.20	252.30	78140
2005-07-14	245.30	254.20	245.00	253.00	51020
2005-07-15	255.50	257.30	251.20	254.00	60440
2005-07-18	254.10	254.10	252.40	253.70	32290
2005-07-19	255.50	258.60	254.00	258.30	67100
2005-07-20	257.40	261.50	257.10	260.10	50780
2005-07-21	260.50	260.90	256.80	257.80	33620
2005-07-22	257.60	259.40	255.50	257.20	37060
2005-07-25	258.00	258.10	255.90	257.40	25380
2005-07-26	258.00	258.00	254.00	257.30	52320
2005-07-27	257.10	258.70	255.00	257.90	24590
2005-07-28	257.30	260.60	257.30	260.60	17550
2005-07-29	261.50	261.50	257.50	258.00	25480
2005-08-01	258.50	263.60	258.50	262.30	39150
2005-08-02	261.20	263.50	261.20	263.20	26670
2005-08-03	263.00	267.50	261.20	264.30	71270
2005-08-04	264.30	265.60	262.50	264.20	45160
2005-08-05	264.00	264.50	261.50	263.40	33980
2005-08-08	263.00	265.80	261.60	262.10	28000
2005-08-09	261.50	263.90	261.50	262.10	24850
2005-08-10	262.50	266.20	262.50	263.90	29520
2005-08-11	262.90	265.90	262.90	264.80	24250
2005-08-12	264.80	266.20	260.90	262.40	35710
2005-08-15	263.10	266.40	261.70	266.20	23530
2005-08-16	266.40	266.40	262.90	264.60	24270
2005-08-17	265.00	266.30	263.80	265.10	43890
2005-08-18	265.10	266.30	264.70	265.40	20000
2005-08-19	266.50	268.60	265.60	266.50	24910
2005-08-22	267.00	269.50	265.40	268.20	17010
2005-08-23	269.30	269.70	266.70	269.20	35980
2005-08-24	268.50	270.40	267.50	267.80	25840
2005-08-25	267.60	270.90	267.60	270.10	18930
2005-08-26	270.10	270.10	265.20	268.10	33980
2005-08-29	266.80	272.60	263.70	272.60	41240
2005-08-30	271.20	272.70	268.60	269.30	32950
2005-08-31	269.00	274.30	269.00	273.50	26190
2005-09-01	274.90	277.40	270.80	275.20	70640
2005-09-02	276.80	277.00	272.60	273.40	60290
2005-09-06	274.80	274.90	272.20	272.90	42010
2005-09-07	271.30	271.30	268.20	270.30	57040
2005-09-08	270.00	271.00	268.80	269.90	37020
2005-09-09	270.80	271.30	267.50	268.20	53060
2005-09-12	266.90	269.90	265.90	267.70	19010
2005-09-13	266.20	268.80	264.00	264.00	56260
2005-09-14	265.50	265.90	262.30	262.90	35500
2005-09-15	262.40	263.70	260.60	263.00	35990
2005-09-16	264.90	264.90	262.20	262.70	41920
2005-09-19	262.00	264.00	256.50	258.50	54970
2005-09-20	260.10	260.50	250.00	250.80	76930
2005-09-21	250.00	250.70	246.40	247.00	74380
2005-09-22	246.40	247.70	245.10	247.30	52740
2005-09-23	248.60	248.60	245.20	245.80	30900
2005-09-26	248.50	248.50	244.50	245.00	34710
2005-09-27	245.00	245.60	242.60	242.80	46300
2005-09-28	243.00	245.00	242.50	244.40	46720
2005-09-29	243.50	244.40	241.80	243.10	34980
2005-09-30	244.40	244.40	241.50	242.20	30990
2005-10-03	242.30	244.00	240.20	240.50	57250
2005-10-04	240.10	241.90	233.80	234.20	52240
2005-10-05	234.20	237.80	232.10	233.00	51780
2005-10-06	234.40	235.10	227.50	230.20	79320
2005-10-07	231.60	231.60	227.60	228.40	96000
2005-10-10	227.70	229.70	227.10	227.50	68320
2005-10-11	227.00	231.40	224.20	224.90	78790
2005-10-12	226.40	226.40	222.80	224.90	94120
2005-10-13	226.00	226.00	217.70	224.10	60550
2005-10-14	220.60	221.00	203.80	211.30	193630
2005-10-17	210.30	214.40	208.80	213.10	115290
2005-10-18	214.30	214.40	210.60	211.00	55170
2005-10-19	211.80	213.50	209.40	211.00	64840
2005-10-20	211.50	212.40	208.50	210.20	50860
2005-10-21	210.20	211.30	207.10	207.40	51160
2005-10-24	208.30	212.00	208.00	210.50	49920
2005-10-25	211.00	211.00	206.30	208.80	33360
2005-10-26	208.80	209.10	201.90	203.80	72210
2005-10-27	202.60	204.00	198.90	201.10	94170
2005-10-28	200.90	202.10	199.60	201.00	55130
2005-10-31	200.70	202.80	197.80	202.60	55830
2005-11-01	201.50	207.50	200.90	205.90	67240
2005-11-02	205.00	208.40	204.40	206.20	44010
2005-11-03	207.70	207.70	205.10	206.50	25780
2005-11-04	207.00	208.70	206.00	207.00	43180
2005-11-07	208.00	210.20	203.20	209.10	57340
2005-11-08	209.00	209.00	206.00	207.70	31740
2005-11-09	206.00	206.50	202.50	204.90	43230
2005-11-10	205.90	206.00	200.30	205.80	58940
2005-11-11	206.00	211.30	205.80	210.70	51280
2005-11-14	212.00	217.30	212.00	214.70	80860
2005-11-15	216.40	217.00	212.40	212.50	50190
2005-11-16	212.10	215.10	211.00	213.40	58620
2005-11-17	214.10	218.80	212.80	217.60	65190
2005-11-18	218.80	222.00	218.80	221.60	68150
2005-11-21	222.20	223.70	220.50	223.10	39260
2005-11-22	223.10	226.30	220.50	225.90	38240
2005-11-23	225.00	228.30	224.00	227.40	27150
2005-11-25	228.00	230.60	225.90	230.60	15460
2005-11-28	231.00	231.50	226.00	226.00	43420
2005-11-29	225.50	227.00	221.80	222.00	39770
2005-11-30	222.00	223.60	220.00	221.80	39230
2005-12-01	223.00	223.40	221.10	222.60	21510
2005-12-02	220.20	222.90	220.20	222.10	26960
2005-12-05	221.50	222.10	218.00	219.10	41620
2005-12-06	220.80	222.00	219.70	220.20	27480
2005-12-07	220.50	220.50	217.30	218.30	38420
2005-12-08	219.90	219.90	216.70	217.00	35830
2005-12-09	217.20	218.20	216.30	217.90	29660
2005-12-12	217.20	217.60	211.70	214.90	46750
2005-12-13	213.30	217.40	212.70	216.00	28730
2005-12-14	213.80	216.90	213.80	216.90	24880
2005-12-15	215.50	217.00	213.00	215.20	28100
2005-12-16	215.90	216.90	212.50	213.20	38660
2005-12-19	213.90	213.90	211.00	211.30	29510
2005-12-20	210.40	212.80	210.00	212.40	33390
2005-12-21	212.00	215.50	211.10	212.40	23700
2005-12-22	211.80	212.50	210.50	212.40	31600
2005-12-23	212.40	214.50	210.80	211.40	24190
2005-12-27	211.40	212.80	209.20	210.20	64000
2005-12-28	210.70	212.40	210.50	212.00	45530
2005-12-29	211.10	216.10	211.00	211.30	52270
2005-12-30	211.30	212.80	210.30	211.50	61800
2006-01-03	213.10	213.90	208.70	210.50	83830
2006-01-04	212.20	212.20	208.70	210.60	45970
2006-01-05	211.00	216.10	208.70	210.20	49440
2006-01-06	210.20	211.10	208.80	208.80	49390
2006-01-09	209.80	210.20	208.50	209.60	33030
2006-01-10	209.70	210.20	208.40	209.00	25520
2006-01-11	208.90	211.70	208.80	210.00	71490
2006-01-12	210.60	210.70	207.70	209.20	41050
2006-01-13	209.10	210.10	208.90	209.60	30460
2006-01-17	210.80	215.00	209.00	212.00	162080
2006-01-18	212.00	212.00	209.10	210.40	107570
2006-01-19	211.70	211.70	207.60	210.00	47160
2006-01-20	210.10	210.10	204.30	205.10	112150
2006-01-23	205.20	208.90	205.20	208.00	61840
2006-01-24	208.10	209.30	207.20	208.30	53570
2006-01-25	207.00	208.10	204.70	205.10	39020
2006-01-26	205.40	207.50	204.40	204.50	83870
2006-01-27	204.00	205.70	203.90	205.20	83400
2006-01-30	205.00	205.20	201.70	203.00	79990
2006-01-31	203.60	206.00	198.10	203.10	97620
2006-02-01	203.00	204.80	202.40	202.70	75160
2006-02-02	202.50	206.50	199.90	201.40	34010
2006-02-03	200.30	202.10	200.30	200.70	40470
2006-02-06	201.80	201.80	200.00	200.30	26470
2006-02-07	200.60	200.90	196.40	196.40	63130
2006-02-08	197.00	197.60	196.40	197.10	47880
2006-02-09	197.10	197.10	195.70	196.60	94620
2006-02-10	197.00	198.20	195.40	197.60	71380
2006-02-13	197.80	197.80	195.00	195.60	84680
2006-02-14	196.00	198.50	195.10	197.80	50690
2006-02-15	197.40	198.70	196.00	198.50	50020
2006-02-16	199.70	200.70	197.90	200.40	59690
2006-02-17	199.10	200.50	199.10	199.90	14750
2006-02-21	200.00	201.00	199.70	200.60	32420
2006-02-22	200.20	204.50	200.20	204.40	35130
2006-02-23	205.00	206.20	203.50	205.70	29880
2006-02-24	205.30	205.30	203.10	204.50	24290
2006-02-27	203.30	206.50	203.30	205.00	20720
2006-02-28	205.10	205.10	201.00	204.30	56120
2006-03-01	204.50	204.50	202.80	203.60	39610
2006-03-02	203.80	203.80	198.50	199.00	74800
2006-03-03	198.40	199.00	197.50	198.70	35840
2006-03-06	198.50	198.80	196.90	198.70	58610
2006-03-07	196.80	198.60	196.70	197.70	29840
2006-03-08	195.70	197.60	194.40	196.20	24570
2006-03-09	196.20	196.90	195.00	195.40	35810
2006-03-10	195.80	196.80	195.50	196.50	20370
2006-03-13	196.40	199.70	196.40	198.30	45010
2006-03-14	198.50	202.00	198.30	200.90	58850
2006-03-15	202.50	203.00	200.90	202.20	53350
2006-03-16	201.90	204.40	201.90	203.70	38260
2006-03-17	204.80	205.10	202.50	205.10	52500
2006-03-20	206.00	206.60	205.20	206.50	38950
2006-03-21	205.90	209.10	205.80	208.60	84730
2006-03-22	208.60	208.90	207.50	208.10	57780
2006-03-23	208.00	208.60	205.70	205.80	37890
2006-03-24	205.60	208.70	205.50	208.30	16860
2006-03-27	207.80	209.00	206.70	207.10	27430
2006-03-28	206.70	208.70	206.30	208.10	46440
2006-03-29	208.00	208.60	206.00	208.30	44070
2006-03-30	207.40	208.30	205.00	205.50	30190
2006-03-31	205.50	207.60	205.00	207.60	51340
2006-04-03	207.60	207.60	205.30	207.10	49950
2006-04-04	207.60	209.60	205.80	208.90	115810
2006-04-05	209.90	211.50	208.30	210.00	40550
2006-04-06	210.10	212.70	209.00	211.90	53070
2006-04-07	212.60	212.90	209.40	210.60	30540
2006-04-10	211.40	211.40	210.00	211.20	52980
2006-04-11	211.20	211.30	209.30	210.10	44890
2006-04-12	209.10	210.70	208.40	210.50	28820
2006-04-13	209.90	210.90	209.10	209.20	26420
2006-04-17	208.10	213.50	208.10	211.50	66020
2006-04-18	212.90	220.00	211.00	219.80	99160
2006-04-19	210.50	220.00	210.20	215.30	129500
2006-04-20	214.80	214.80	209.40	210.00	101430
2006-04-21	209.70	212.00	209.60	210.50	73960
2006-04-24	210.00	210.00	207.20	208.20	49940
2006-04-25	207.50	208.40	206.40	207.00	41940
2006-04-26	205.90	212.30	205.90	211.70	63710
2006-04-27	210.60	213.20	206.00	211.60	73390
2006-04-28	210.00	211.60	205.00	206.80	74740
2006-05-01	205.70	208.30	204.80	206.30	65590
2006-05-02	205.90	207.10	205.40	206.10	33110
2006-05-03	206.10	206.50	205.10	206.30	66090
2006-05-04	205.90	206.70	204.80	205.90	43960
2006-05-05	207.70	209.50	207.00	209.50	73100
2006-05-08	207.90	209.20	206.40	207.40	66710
2006-05-09	207.70	207.70	200.00	201.20	131320
2006-05-10	201.50	202.40	199.50	201.30	72320
2006-05-11	200.50	201.30	195.80	196.70	97160
2006-05-12	195.50	197.00	195.00	195.50	83210
2006-05-15	196.00	199.40	195.10	198.20	66450
2006-05-16	197.10	199.50	196.50	197.30	45800
2006-05-17	197.00	197.70	191.80	193.60	43200
2006-05-18	194.50	195.50	190.50	191.70	63390
2006-05-19	192.90	197.20	191.80	195.30	53340
2006-05-22	195.50	196.00	194.10	194.80	49430
2006-05-23	195.40	196.00	192.30	192.40	41590
2006-05-24	192.60	195.20	189.50	191.30	57870
2006-05-25	191.40	193.50	190.30	193.10	48880
2006-05-26	194.00	195.90	192.50	193.40	44990
2006-05-30	192.00	193.20	188.80	189.50	33940
2006-05-31	189.40	193.70	189.40	193.70	69390
2006-06-01	192.50	196.70	191.90	196.70	40190
2006-06-02	197.00	199.10	193.60	196.40	49380
2006-06-05	195.50	196.80	193.80	194.60	38510
2006-06-06	194.50	194.80	190.00	193.20	62370
2006-06-07	193.60	196.50	192.10	195.50	50260
2006-06-08	195.40	197.40	193.60	197.00	53010
2006-06-09	198.20	198.20	195.30	196.40	37160
2006-06-12	196.40	196.40	191.40	192.30	62350
2006-06-13	192.00	192.50	187.50	187.80	66000
2006-06-14	187.40	189.70	184.00	186.60	46890
2006-06-15	186.70	188.50	185.30	187.80	38120
2006-06-16	187.50	188.20	186.50	187.60	42710
2006-06-19	186.60	188.10	184.50	185.30	39500
2006-06-20	185.10	187.80	184.00	186.40	47050
2006-06-21	185.00	191.80	185.00	190.80	70750
2006-06-22	190.90	190.90	189.10	189.50	38900
2006-06-23	190.30	190.30	187.30	188.10	46270
2006-06-26	189.10	190.80	188.50	190.50	55000
2006-06-27	190.10	190.60	188.40	188.60	25240
2006-06-28	190.00	191.00	188.20	188.20	28020
2006-06-29	189.50	190.60	188.30	190.40	23500
2006-06-30	191.10	192.50	190.30	192.00	58480
2006-07-03	192.20	192.80	190.90	192.40	10810
2006-07-05	193.00	193.10	190.70	191.90	21850
2006-07-06	192.70	195.90	188.90	190.10	18560
2006-07-07	190.50	190.70	186.00	186.00	55442
2006-07-10	187.20	187.50	185.10	185.70	64320
2006-07-11	185.20	186.90	183.90	186.60	57162
2006-07-12	186.50	186.70	182.00	182.50	27643
2006-07-13	182.30	184.00	180.70	181.60	42185
2006-07-14	176.20	177.50	173.00	174.10	182353
2006-07-17	172.80	174.90	169.70	174.60	66479
2006-07-18	174.50	175.70	172.80	175.60	76285
2006-07-19	175.30	179.90	175.30	179.10	59138
2006-07-20	179.70	180.00	176.00	176.30	44437
2006-07-21	176.60	178.80	175.10	178.30	54995
2006-07-24	179.00	180.00	178.40	178.70	22836
2006-07-25	179.40	181.30	177.70	179.90	39691
2006-07-26	179.90	181.80	178.40	180.30	29002
2006-07-27	181.10	181.10	178.20	178.60	36490
2006-07-28	178.90	182.50	178.60	181.60	45768
2006-07-31	181.60	181.60	178.50	179.90	70218
2006-08-01	180.30	181.20	178.50	180.60	35682
2006-08-02	181.70	183.00	180.10	181.80	33752
2006-08-03	182.50	184.10	180.80	183.50	37216
2006-08-04	185.00	187.20	184.30	186.20	43907
2006-08-07	186.70	189.40	184.70	186.90	66818
2006-08-08	188.90	188.90	184.90	185.20	61476
2006-08-09	186.80	186.80	182.60	183.00	35327
2006-08-10	183.00	186.00	181.20	185.90	47126
2006-08-11	185.30	185.50	182.80	184.60	31108
2006-08-14	184.30	186.00	183.60	184.20	31495
2006-08-15	185.00	186.70	184.40	185.70	22976
2006-08-16	186.20	188.70	185.00	188.00	51751
2006-08-17	188.80	189.20	185.30	187.80	57316
2006-08-18	188.40	189.00	187.40	188.70	32832
2006-08-21	188.70	189.20	187.70	188.50	42482
2006-08-22	188.80	190.40	188.60	190.10	48977
2006-08-23	190.70	191.00	187.60	188.70	61088
2006-08-24	188.50	188.80	186.90	188.00	38964
2006-08-25	188.40	188.50	185.60	187.80	42273
2006-08-28	187.90	190.20	187.80	190.10	21889
2006-08-29	190.10	190.50	188.40	190.30	59504
2006-08-30	190.90	191.50	189.80	190.60	30228
2006-08-31	191.30	191.30	188.40	190.50	50981
2006-09-01	190.70	191.80	189.90	191.60	37566
2006-09-05	191.70	192.10	191.00	192.00	27630
2006-09-06	191.00	191.10	188.50	190.40	77347
2006-09-07	190.40	190.70	189.20	190.10	78100
2006-09-08	189.10	191.50	189.10	191.40	36810
2006-09-11	190.90	191.90	189.70	191.90	35094
2006-09-12	192.50	195.10	191.90	195.00	60558
2006-09-13	195.00	197.10	194.00	196.80	31321
2006-09-14	197.00	200.00	196.40	199.70	66059
2006-09-15	200.10	200.60	198.10	200.60	54765
2006-09-18	200.70	201.50	198.40	201.20	50153
2006-09-19	201.90	201.90	196.90	197.80	51242
2006-09-20	199.00	200.30	198.10	199.40	53718
2006-09-21	200.00	200.00	197.80	198.40	29457
2006-09-22	198.60	199.10	196.50	197.70	48300
2006-09-25	198.40	198.40	195.80	197.00	66184
2006-09-26	196.40	197.60	196.00	196.20	54039
2006-09-27	196.30	198.10	195.70	196.20	57419
2006-09-28	196.30	196.70	194.80	194.90	57332
2006-09-29	195.50	195.60	194.10	194.40	35098
2006-10-02	195.00	195.50	192.70	193.10	54503
2006-10-03	192.30	193.70	191.10	193.50	44990
2006-10-04	193.00	194.70	192.30	194.50	42728
2006-10-05	193.20	195.70	193.20	195.60	24216
2006-10-06	195.00	196.70	194.10	196.60	27939
2006-10-09	197.00	197.30	195.30	196.50	29410
2006-10-10	196.10	197.50	194.60	195.20	53870
2006-10-11	195.20	195.20	192.50	193.10	41197
2006-10-12	193.90	195.50	192.80	194.10	53392
2006-10-13	186.80	190.10	180.50	186.10	202857
2006-10-16	183.70	185.00	179.00	180.50	236172
2006-10-17	180.50	182.00	178.80	180.50	280330
2006-10-18	180.90	182.00	179.50	181.10	88280
2006-10-19	181.30	181.60	179.20	179.90	155290
2006-10-20	180.40	180.70	179.20	179.90	367298
2006-10-23	179.60	180.40	179.30	180.10	112224
2006-10-24	179.90	181.20	179.50	180.20	82038
2006-10-25	179.70	181.00	179.50	179.80	30463
2006-10-26	180.30	181.70	179.60	181.20	148085
2006-10-27	181.50	181.50	179.70	180.00	47099
2006-10-30	180.00	180.20	179.20	180.00	52844
2006-10-31	179.60	181.90	179.60	181.90	50394
2006-11-01	181.90	183.30	181.30	182.20	66160
2006-11-02	182.50	184.00	181.70	182.00	80940
2006-11-03	182.80	183.20	179.70	180.00	109194
2006-11-06	180.00	180.90	179.80	180.60	44387
2006-11-07	180.10	181.00	179.80	180.60	83078
2006-11-08	180.00	180.90	179.70	180.20	46802
2006-11-09	179.40	180.60	179.40	180.20	56098
2006-11-10	179.80	180.50	179.50	180.50	33857
2006-11-13	180.50	181.80	179.80	180.30	55672
2006-11-14	180.90	180.90	178.90	179.80	78917
2006-11-15	179.50	180.60	179.50	180.00	80483
2006-11-16	180.00	180.10	179.20	179.80	100067
2006-11-17	178.70	180.50	178.00	180.40	118384
2006-11-20	179.80	180.40	178.70	179.50	43504
2006-11-21	179.90	180.10	177.90	178.30	76550
2006-11-22	178.00	178.50	177.10	177.80	30914
2006-11-24	176.90	177.90	176.40	177.80	10142
2006-11-27	177.00	177.40	175.00	175.50	68647
2006-11-28	175.40	176.30	175.00	175.90	52585
2006-11-29	175.90	177.40	175.40	177.40	52221
2006-11-30	177.50	177.50	175.80	177.00	41383
2006-12-01	177.60	178.00	176.00	177.50	48928
2006-12-04	177.00	179.40	176.90	177.50	99944
2006-12-05	178.00	178.00	175.40	176.40	76188
2006-12-06	177.60	177.60	173.90	174.30	71405
2006-12-07	173.90	175.50	172.80	173.00	95867
2006-12-08	172.50	173.50	168.60	172.30	120911
2006-12-11	172.70	174.10	172.60	173.30	40498
2006-12-12	173.10	174.60	172.40	174.40	47224
2006-12-13	174.50	176.20	174.30	175.00	51656
2006-12-14	175.50	178.40	175.50	177.50	101658
2006-12-15	178.20	179.90	178.20	179.10	95813
2006-12-18	179.00	179.90	178.40	179.10	73604
2006-12-19	180.00	180.20	178.40	179.60	72837
2006-12-20	179.60	179.60	177.60	178.60	54653
2006-12-21	178.10	178.80	176.70	176.80	75581
2006-12-22	176.50	177.60	176.50	176.80	59372
2006-12-26	176.30	178.90	176.30	178.50	145474
2006-12-27	179.70	180.50	178.10	178.90	77117
2006-12-28	178.00	180.00	178.00	179.30	42603
2006-12-29	178.80	180.00	178.40	179.50	45384
2007-01-03	179.90	181.30	178.20	179.10	59659
2007-01-04	179.10	180.00	177.50	178.80	47489
2007-01-05	178.70	180.20	177.00	177.70	54018
2007-01-08	178.30	179.30	177.50	178.80	57464
2007-01-09	179.40	179.90	177.20	178.00	65986
2007-01-10	177.00	177.70	175.30	177.40	98845
2007-01-11	177.90	182.00	177.80	180.40	110229
2007-01-12	180.70	182.50	180.50	181.50	65583
2007-01-16	181.70	181.90	179.80	180.20	65052
2007-01-17	178.70	180.10	176.00	177.30	119934
2007-01-18	177.00	178.70	176.90	178.40	135246
2007-01-19	180.10	180.10	178.50	179.70	77521
2007-01-22	179.90	179.90	178.30	178.70	83471
2007-01-23	179.20	179.20	177.60	178.10	148797
2007-01-24	178.60	178.90	177.70	178.60	120702
2007-01-25	178.60	178.90	177.30	177.50	58376
2007-01-26	177.50	178.60	177.50	178.10	84269
2007-01-29	179.00	182.30	178.70	181.00	125891
2007-01-30	181.90	182.50	180.10	181.20	66884
2007-01-31	181.60	182.90	180.90	182.60	94938
2007-02-01	182.30	185.90	182.30	185.30	135222
2007-02-02	185.50	189.70	185.10	188.70	157638
2007-02-05	188.40	189.30	187.30	187.50	87098
2007-02-06	187.00	187.80	186.50	186.80	64424
2007-02-07	187.20	190.50	187.10	189.40	109811
2007-02-08	187.10	188.00	183.30	184.80	125367
2007-02-09	184.30	186.00	182.50	183.40	95530
2007-02-12	183.70	186.30	183.60	185.30	126036
2007-02-13	186.10	186.80	185.65	186.60	56106
2007-02-14	186.20	186.60	184.60	184.70	111056
2007-02-15	184.20	184.70	183.00	184.00	95840
2007-02-16	184.10	185.10	183.00	185.00	83373
2007-02-20	184.90	187.50	184.60	187.10	82440
2007-02-21	184.10	187.30	184.10	186.60	71942
2007-02-22	187.20	187.50	185.40	186.10	70227
2007-02-23	185.50	186.20	182.50	184.90	149332
2007-02-26	186.20	186.50	179.90	180.30	224660
2007-02-27	179.50	179.50	174.10	175.20	296004
2007-02-28	175.40	176.40	174.70	175.10	124713
2007-03-01	174.40	175.10	171.80	174.00	119427
2007-03-02	174.10	174.50	172.70	173.50	53083
2007-03-05	170.50	171.50	165.00	166.80	216425
2007-03-06	168.80	170.10	167.50	168.60	121290
2007-03-07	167.80	167.81	165.30	166.10	124866
2007-03-08	166.80	167.90	166.10	167.10	183235
2007-03-09	167.90	168.10	164.20	165.70	177893
2007-03-12	165.70	166.00	162.80	165.40	105561
2007-03-13	164.60	164.80	158.60	159.30	215108
2007-03-14	158.60	159.30	155.10	158.60	205269
2007-03-15	158.50	162.60	158.50	160.90	177701
2007-03-16	160.64	161.10	158.60	158.90	98085
2007-03-19	159.30	160.40	157.80	158.20	137937
2007-03-20	158.90	160.10	158.30	159.70	140060
2007-03-21	159.80	163.90	159.30	163.10	152539
2007-03-22	162.60	166.40	162.50	166.20	234800
2007-03-23	165.70	167.40	165.50	166.80	74949
2007-03-26	167.60	167.80	164.80	166.50	103539
2007-03-27	166.90	166.90	165.00	165.50	72920
2007-03-28	165.50	165.50	163.50	165.10	99786
2007-03-29	165.00	166.00	164.50	165.00	112896
2007-03-30	165.00	166.30	164.50	165.60	95841
2007-04-02	165.10	165.60	164.50	164.70	112662
2007-04-03	165.40	165.70	164.90	165.20	74115
2007-04-04	165.50	165.60	164.60	165.10	100240
2007-04-05	165.00	165.20	164.60	164.90	27644
2007-04-09	165.20	165.20	162.40	162.70	128122
2007-04-10	162.00	164.70	162.00	163.80	98924
2007-04-11	163.10	163.90	159.60	160.10	193905
2007-04-12	159.70	160.00	157.50	158.20	156292
2007-04-13	157.70	160.00	157.70	159.90	84595
2007-04-16	159.90	162.90	159.90	162.00	133688
2007-04-17	162.70	163.90	161.50	162.90	91325
2007-04-18	163.30	164.70	162.90	163.10	184990
2007-04-19	162.40	166.00	161.60	162.50	214619
2007-04-20	164.20	170.40	164.00	168.70	243611
2007-04-23	168.70	171.00	167.20	167.50	113708
2007-04-24	167.50	168.50	165.50	167.60	118878
2007-04-25	167.80	169.40	167.70	169.00	80659
2007-04-26	169.90	172.10	169.20	170.40	143052
2007-04-27	170.50	170.90	169.20	170.10	173957
2007-04-30	169.90	171.50	167.80	168.10	82493
2007-05-01	167.90	169.30	167.60	167.90	94852
2007-05-02	167.90	169.20	167.80	168.30	76667
2007-05-03	168.80	171.50	168.50	170.90	86612
2007-05-04	170.50	171.00	169.10	169.60	96183
2007-05-07	169.90	171.00	169.10	169.60	62046
2007-05-08	169.10	169.20	167.80	168.90	75528
2007-05-09	168.50	171.50	168.50	169.80	75988
2007-05-10	169.40	171.30	166.50	166.90	118875
2007-05-11	167.50	168.00	166.20	167.90	66432
2007-05-14	167.30	168.10	165.60	166.00	73920
2007-05-15	165.50	167.20	165.40	167.00	167516
2007-05-16	166.90	167.40	166.20	167.10	84705
2007-05-17	167.40	169.40	167.30	167.80	124401
2007-05-18	168.60	169.70	166.80	169.60	131901
2007-05-21	170.00	171.30	168.80	171.10	83928
2007-05-22	170.70	173.70	170.50	172.90	124005
2007-05-23	172.20	173.90	171.00	171.20	117322
2007-05-24	171.60	173.60	170.70	172.20	173841
2007-05-25	172.20	172.40	170.90	171.10	132625
2007-05-29	171.90	173.10	170.90	171.80	108183
2007-05-30	170.60	172.30	169.80	172.20	80727
2007-05-31	171.90	172.50	170.40	172.10	117619
2007-06-01	172.40	175.00	171.90	174.90	76263
2007-06-04	174.50	175.10	172.20	173.90	94927
2007-06-05	173.70	173.70	171.50	172.40	67399
2007-06-06	170.90	170.90	168.40	169.00	85663
2007-06-07	168.00	168.60	166.90	167.30	102128
2007-06-08	166.60	169.10	165.90	168.80	76259
2007-06-11	169.20	170.40	167.70	169.10	84742
2007-06-12	167.80	168.55	166.50	167.00	142032
2007-06-13	168.50	170.00	166.80	169.50	129807
2007-06-14	169.50	170.80	169.30	169.80	72928
2007-06-15	170.90	172.50	170.10	170.50	77342
2007-06-18	171.30	171.80	170.50	170.50	91317
2007-06-19	170.20	172.10	169.80	172.10	59990
2007-06-20	172.50	173.60	169.80	169.90	68446
2007-06-21	169.70	170.00	167.50	169.00	228819
2007-06-22	169.00	169.80	165.60	166.40	247979
2007-06-25	166.00	167.60	165.50	165.60	89871
2007-06-26	166.20	166.20	159.60	161.40	198447
2007-06-27	161.80	162.80	158.80	161.00	156800
2007-06-28	160.50	161.00	158.80	160.50	92918
2007-06-29	160.50	161.10	160.00	160.70	236809
2007-07-02	160.60	162.50	160.00	160.70	148786
2007-07-03	161.50	161.50	159.40	159.70	93571
2007-07-05	159.50	160.00	157.40	159.30	149789
2007-07-06	160.00	160.50	159.30	160.20	194363
2007-07-09	160.10	160.40	158.60	159.60	147087
2007-07-10	159.30	159.30	157.00	158.10	171094
2007-07-11	158.40	158.70	157.10	157.90	146871
2007-07-12	158.70	161.10	158.20	161.00	79016
2007-07-13	160.70	161.60	159.70	161.20	49035
2007-07-16	161.20	162.70	159.60	161.80	101889
2007-07-17	160.50	161.80	159.20	160.00	87509
2007-07-18	159.00	159.20	148.10	151.00	326031
2007-07-19	150.60	153.70	150.10	153.30	215643
2007-07-20	152.30	152.30	147.70	148.10	236605
2007-07-23	148.70	149.10	147.60	147.80	152272
2007-07-24	146.50	146.60	140.70	140.90	212931
2007-07-25	142.30	144.50	141.10	143.10	191411
2007-07-26	142.00	142.00	137.70	139.20	155367
2007-07-27	138.10	139.70	135.70	136.60	219955
2007-07-30	136.90	138.30	133.80	135.10	149019
2007-07-31	135.00	136.60	131.20	131.90	187989
2007-08-01	131.10	133.20	126.00	127.40	346027
2007-08-02	128.10	130.40	128.00	128.30	163280
2007-08-03	127.80	128.90	124.40	124.70	213780
2007-08-06	126.00	130.20	121.30	129.70	221441
2007-08-07	130.50	134.90	129.00	130.10	312835
2007-08-08	131.20	134.80	128.20	130.50	302241
2007-08-09	128.00	130.00	123.10	125.00	220292
2007-08-10	123.70	128.70	120.80	127.60	193037
2007-08-13	129.10	130.20	125.10	125.30	149646
2007-08-14	125.10	125.50	114.60	118.20	331828
2007-08-15	119.00	121.60	113.60	113.80	222256
2007-08-16	113.10	125.00	113.10	122.20	326191
2007-08-17	126.00	129.90	120.80	124.60	263978
2007-08-20	125.30	127.40	118.10	122.90	178293
2007-08-21	122.70	135.20	122.40	127.90	245365
2007-08-22	128.50	130.50	126.10	127.20	178646
2007-08-23	128.00	128.00	124.60	125.20	159460
2007-08-24	124.70	128.10	123.60	127.80	148092
2007-08-27	127.20	128.10	124.80	124.90	72924
2007-08-28	125.00	125.20	120.40	120.60	150953
2007-08-29	121.50	124.80	120.80	122.40	131021
2007-08-30	121.50	124.00	120.70	122.30	161313
2007-08-31	124.00	126.50	122.40	123.40	96249
2007-09-04	123.30	129.00	122.80	124.80	166313
2007-09-05	125.90	125.90	122.10	123.00	120814
2007-09-06	122.90	124.00	121.10	121.90	167451
2007-09-07	121.50	121.60	119.30	120.50	195157
2007-09-10	121.80	121.80	118.20	119.40	95320
2007-09-11	120.60	121.50	118.60	119.30	96835
2007-09-12	118.20	118.90	116.30	118.60	92239
2007-09-13	119.50	120.30	118.02	119.30	97210
2007-09-14	119.50	120.40	117.30	120.30	66525
2007-09-17	120.70	120.70	116.90	118.10	104129
2007-09-18	119.50	122.90	117.40	122.90	84400
2007-09-19	124.30	128.30	123.40	124.50	128491
2007-09-20	124.50	124.80	121.60	122.50	42881
2007-09-21	124.20	124.20	121.70	122.10	64877
2007-09-24	122.50	122.50	119.90	120.20	70562
2007-09-25	119.20	121.10	119.10	120.30	77432
2007-09-26	120.20	122.00	119.50	121.40	64524
2007-09-27	121.60	123.60	121.20	122.30	59944
2007-09-28	122.70	123.30	120.00	122.80	73401
2007-10-01	122.70	124.80	122.60	124.00	77863
2007-10-02	123.10	125.50	122.60	125.10	118911
2007-10-03	124.70	125.20	122.40	125.00	124548
2007-10-04	125.10	126.50	122.10	122.50	68995
2007-10-05	123.60	124.50	122.00	122.50	112958
2007-10-08	122.70	124.30	122.30	122.50	47997
2007-10-09	122.80	123.50	121.70	123.50	54706
2007-10-10	122.30	124.20	122.30	123.50	87268
2007-10-11	123.30	123.90	122.80	123.20	93178
2007-10-12	123.10	124.00	122.00	122.60	71737
2007-10-15	122.50	122.80	120.00	120.50	86203
2007-10-16	120.00	121.50	119.00	119.90	149347
2007-10-17	120.20	120.80	114.30	116.80	347782
2007-10-18	115.00	115.30	105.10	111.20	312108
2007-10-19	111.30	112.10	106.70	109.30	258309
2007-10-22	108.70	108.70	105.00	107.00	254876
2007-10-23	106.90	108.00	105.00	107.90	214144
2007-10-24	107.10	108.30	103.70	105.30	234685
2007-10-25	105.30	106.40	101.00	103.30	260485
2007-10-26	103.60	106.20	103.20	106.20	182678
2007-10-29	106.40	106.40	105.20	106.20	140061
2007-10-30	105.80	107.80	105.60	106.70	400402
2007-10-31	107.30	107.80	104.90	105.50	226481
2007-11-01	105.50	105.50	100.70	102.40	381756
2007-11-02	102.20	102.50	92.80	95.40	771338
2007-11-05	94.10	95.00	91.50	93.70	476352
2007-11-06	93.50	93.90	92.20	93.80	235048
2007-11-07	92.40	93.30	91.95	92.20	386581
2007-11-08	92.00	92.90	84.10	86.50	826729
2007-11-09	85.80	93.70	84.80	92.60	527053
2007-11-12	92.50	97.40	92.30	94.70	313225
2007-11-13	94.70	99.10	94.60	99.10	223001
2007-11-14	100.00	103.70	99.50	100.80	452121
2007-11-15	100.00	101.00	96.10	97.30	180063
2007-11-16	98.00	98.00	94.00	95.50	213829
2007-11-19	95.40	95.40	92.60	94.00	347157
2007-11-20	93.80	97.50	90.10	92.70	361437
2007-11-21	90.00	94.19	89.80	91.50	127398
2007-11-23	92.70	96.70	92.30	94.70	79818
2007-11-26	94.80	95.50	90.20	91.00	278706
2007-11-27	90.80	93.80	90.80	93.10	182844
2007-11-28	93.80	97.00	93.30	96.80	218512
2007-11-29	96.00	96.80	94.00	95.30	163608
2007-11-30	96.60	99.00	94.70	96.10	275546
2007-12-03	95.40	97.50	95.10	96.60	126769
2007-12-04	95.90	95.90	94.00	94.00	147076
2007-12-05	94.40	97.30	94.00	97.10	344272
2007-12-06	96.60	101.50	96.60	99.90	330421
2007-12-07	100.00	108.80	100.00	105.10	298494
2007-12-10	105.20	108.60	104.20	106.40	117301
2007-12-11	107.10	107.50	99.20	101.00	336487
2007-12-12	102.70	105.10	95.60	99.00	197823
2007-12-13	98.10	99.20	94.60	98.20	212427
2007-12-14	97.00	101.40	96.15	99.80	188442
2007-12-17	98.90	101.85	97.80	100.10	199479
2007-12-18	101.20	101.20	97.40	100.50	202239
2007-12-19	100.00	101.10	97.70	99.10	144968
2007-12-20	99.80	100.50	97.60	99.90	138215
2007-12-21	95.90	103.10	95.00	103.10	472726
2007-12-24	102.70	103.90	100.20	101.10	128146
2007-12-26	101.00	109.10	100.00	107.80	264155
2007-12-27	106.60	107.00	103.40	104.80	196165
2007-12-28	105.80	107.10	103.70	104.50	138971
2007-12-31	104.50	106.90	102.30	106.00	193687
2008-01-02	107.70	107.70	99.80	101.20	350367
2008-01-03	102.50	102.50	98.30	99.10	205372
2008-01-04	99.10	99.10	95.10	95.50	258549
2008-01-07	96.00	98.80	95.50	97.10	192009
2008-01-08	97.70	98.30	95.00	95.50	236190
2008-01-09	95.50	96.40	91.90	95.20	280114
2008-01-10	95.00	97.90	92.70	96.70	269949
2008-01-11	95.70	97.40	92.30	95.10	235035
2008-01-14	96.00	97.90	94.20	96.80	168420
2008-01-15	94.50	95.00	89.70	91.60	370473
2008-01-16	92.70	103.30	90.50	95.90	456518
2008-01-17	95.90	97.10	90.80	91.20	337817
2008-01-18	91.00	92.50	87.60	89.00	386349
2008-01-22	85.00	95.50	85.00	91.80	320548
2008-01-23	90.00	108.20	90.00	107.10	616805
2008-01-24	105.00	113.20	103.70	110.40	495977
2008-01-25	115.00	120.00	114.50	116.10	495062
2008-01-28	115.60	129.80	115.00	129.60	525841
2008-01-29	129.60	132.50	123.10	130.20	322121
2008-01-30	130.40	135.10	127.40	128.50	412024
2008-01-31	125.00	136.60	123.20	135.20	517250
2008-02-01	136.90	141.80	136.60	140.70	449562
2008-02-04	139.40	139.80	132.50	133.20	277920
2008-02-05	131.50	133.80	128.70	129.90	228836
2008-02-06	128.05	133.20	127.70	129.10	209572
2008-02-07	126.70	131.20	126.70	128.00	236207
2008-02-08	128.00	131.20	126.30	128.90	176668
2008-02-11	127.80	129.80	126.70	127.60	117265
2008-02-12	128.70	131.70	125.40	127.60	215524
2008-02-13	128.50	128.50	122.30	125.90	238810
2008-02-14	126.70	126.70	123.70	124.90	166623
2008-02-15	124.40	125.00	121.10	123.30	169539
2008-02-19	123.50	124.50	118.30	120.90	189591
2008-02-20	118.90	123.50	118.20	122.00	208447
2008-02-21	123.10	124.00	117.30	118.30	238220
2008-02-22	118.10	119.10	114.10	118.10	441352
2008-02-25	114.90	115.60	110.70	115.00	378741
2008-02-26	114.50	117.40	114.50	115.70	285675
2008-02-27	115.00	116.70	112.95	113.90	288235
2008-02-28	112.80	115.40	111.90	112.30	207946
2008-02-29	111.60	112.90	110.00	110.40	205959
2008-03-03	112.20	113.60	110.90	111.70	211612
2008-03-04	110.80	112.70	109.20	110.70	278122
2008-03-05	111.00	113.00	106.90	107.50	231338
2008-03-06	107.00	107.00	102.50	102.50	230855
2008-03-07	101.00	105.70	100.00	103.50	210059
2008-03-10	104.00	107.50	102.30	102.50	168122
2008-03-11	107.60	110.70	105.50	110.40	230371
2008-03-12	109.70	111.60	106.60	106.60	187203
2008-03-13	106.10	108.00	102.90	106.00	232995
2008-03-14	108.10	108.10	103.30	104.10	278340
2008-03-17	103.00	105.80	100.30	104.10	282054
2008-03-18	105.40	109.30	103.00	108.90	248142
2008-03-19	109.80	113.90	108.40	110.00	200278
2008-03-20	110.30	116.40	109.80	115.30	273156
2008-03-24	116.50	122.00	112.60	119.10	217677
2008-03-25	118.70	120.50	116.30	119.50	154749
2008-03-26	118.30	119.10	116.30	117.60	168940
2008-03-27	119.60	119.60	115.30	115.70	205472
2008-03-28	116.00	117.40	112.50	113.40	149954
2008-03-31	114.70	117.10	113.50	116.60	177834
2008-04-01	117.70	120.10	115.90	120.10	163233
2008-04-02	120.10	121.10	117.80	119.10	187544
2008-04-03	119.20	119.20	116.20	118.50	102601
2008-04-04	117.60	117.90	114.10	114.50	147697
2008-04-07	116.60	117.60	115.10	115.70	112379
2008-04-08	115.10	116.00	111.50	112.50	169498
2008-04-09	112.50	113.70	112.10	113.00	151763
2008-04-10	112.50	112.80	110.40	111.10	107299
2008-04-11	110.10	112.50	110.00	111.00	145951
2008-04-14	111.00	114.90	107.90	108.40	184547
2008-04-15	108.80	109.50	106.70	107.90	196677
2008-04-16	109.00	111.40	108.80	110.50	160690
2008-04-17	110.30	117.90	110.00	117.50	170854
2008-04-18	120.00	124.30	118.20	122.70	267558
2008-04-21	121.00	121.00	111.30	111.50	318963
2008-04-22	112.00	115.50	112.00	113.10	246123
2008-04-23	113.10	113.20	110.20	112.70	219706
2008-04-24	113.30	119.00	113.10	117.90	158923
2008-04-25	118.40	119.40	115.30	118.50	106523
2008-04-28	118.90	120.30	112.50	119.80	122585
2008-04-29	119.30	120.70	118.20	120.00	145654
2008-04-30	119.70	125.00	119.30	124.70	290718
2008-05-01	123.80	131.90	123.80	130.20	226642
2008-05-02	131.20	133.30	130.10	130.60	168456
2008-05-05	130.50	130.60	122.50	123.20	199495
2008-05-06	120.10	123.40	119.20	122.70	183359
2008-05-07	123.60	123.60	118.20	118.40	116898
2008-05-08	119.70	120.70	117.10	119.30	128474
2008-05-09	118.30	121.10	117.90	118.10	93189
2008-05-12	117.80	120.00	117.80	120.00	75661
2008-05-13	120.00	120.00	118.10	119.20	91459
2008-05-14	120.00	121.20	118.70	121.20	96402
2008-05-15	118.50	121.30	117.60	121.10	131420
2008-05-16	121.60	121.60	118.10	119.50	120452
2008-05-19	119.30	120.00	118.40	118.90	160866
2008-05-20	118.10	118.70	116.10	116.60	143819
2008-05-21	115.90	118.90	113.70	114.50	220299
2008-05-22	113.70	116.50	113.70	115.20	139261
2008-05-23	114.30	115.30	114.00	114.10	115289
2008-05-27	114.00	114.00	110.20	111.20	236583
2008-05-28	111.30	112.90	107.70	112.90	467846
2008-05-29	113.90	114.30	110.60	111.40	183284
2008-05-30	112.50	112.50	108.10	109.00	286191
2008-06-02	108.30	108.30	104.60	105.80	199227
2008-06-03	106.60	106.70	103.60	104.00	197415
2008-06-04	103.00	105.00	101.70	102.40	205641
2008-06-05	103.10	104.60	101.50	103.30	167273
2008-06-06	102.90	102.90	97.90	97.90	322446
2008-06-09	98.10	99.50	95.20	96.60	191057
2008-06-10	95.20	99.60	95.20	98.00	223817
2008-06-11	97.40	97.40	90.60	93.50	353268
2008-06-12	93.50	96.60	92.30	96.60	245652
2008-06-13	96.20	96.30	80.00	88.90	693376
2008-06-16	87.10	88.00	83.40	86.10	443698
2008-06-17	87.10	88.00	82.80	83.80	414044
2008-06-18	83.40	85.00	78.30	80.50	504025
2008-06-19	81.50	84.30	78.80	82.80	472359
2008-06-20	82.70	86.20	81.00	82.70	473622
2008-06-23	82.70	84.60	77.20	77.60	408770
2008-06-24	77.30	79.20	76.90	77.40	344429
2008-06-25	78.00	84.50	78.00	79.60	398844
2008-06-26	79.30	79.30	73.90	75.60	382812
2008-06-27	74.00	74.00	67.10	68.80	601908
2008-06-30	66.50	68.40	62.90	65.90	530984
2008-07-01	64.30	68.55	62.70	67.80	504286
2008-07-02	67.60	73.90	65.10	65.20	375852
2008-07-03	65.20	65.80	60.20	61.00	400202
2008-07-07	62.20	68.50	60.90	61.60	394916
2008-07-08	63.40	63.50	60.70	63.50	568041
2008-07-09	63.20	65.00	59.70	60.10	346713
2008-07-10	60.50	61.00	57.50	59.50	320820
2008-07-11	59.50	61.10	58.20	59.30	477939
2008-07-14	58.90	59.50	53.00	53.60	354598
2008-07-15	52.10	55.00	49.50	51.20	866077
2008-07-16	51.50	58.60	50.70	58.20	441971
2008-07-17	56.10	66.60	55.70	66.60	710404
2008-07-18	66.00	70.00	62.70	68.90	585933
2008-07-21	69.00	69.20	59.80	60.60	604690
2008-07-22	60.00	68.50	58.60	68.00	369775
2008-07-23	68.70	75.60	68.10	73.60	496827
2008-07-24	74.50	75.40	68.20	69.00	478006
2008-07-25	70.90	72.10	65.20	66.70	211864
2008-07-28	68.40	69.30	62.60	63.40	199347
2008-07-29	63.50	73.00	62.70	70.00	274817
2008-07-30	70.00	72.30	68.90	70.90	271375
2008-07-31	69.00	70.50	67.80	68.70	192799
2008-08-01	68.90	70.00	67.00	69.50	126259
2008-08-04	70.00	70.10	67.80	67.80	163723
2008-08-05	68.60	71.00	67.60	70.90	217968
2008-08-06	70.60	73.30	69.30	72.50	197840
2008-08-07	73.30	73.50	70.00	71.20	235372
2008-08-08	71.70	75.20	71.20	74.80	130294
2008-08-11	74.00	80.60	73.10	80.50	216671
2008-08-12	79.60	82.00	76.00	76.50	184583
2008-08-13	77.00	78.00	73.90	75.10	195411
2008-08-14	73.70	77.10	73.53	77.10	137815
2008-08-15	77.30	77.90	73.50	75.00	183919
2008-08-18	74.80	75.60	70.90	70.90	124721
2008-08-19	70.00	71.00	66.50	67.00	180947
2008-08-20	67.80	68.80	65.00	68.20	109438
2008-08-21	67.20	69.80	65.70	66.80	80398
2008-08-22	68.50	72.60	66.90	71.30	117908
2008-08-25	71.10	71.10	68.30	68.70	75847
2008-08-26	68.90	70.60	67.20	70.60	94580
2008-08-27	70.20	76.60	68.40	74.80	114032
2008-08-28	75.40	75.40	70.10	72.30	190064
2008-08-29	70.00	91.80	69.00	81.50	380801
2008-09-02	82.30	92.20	81.10	90.80	318590
2008-09-03	89.10	89.20	83.80	86.50	292626
2008-09-04	84.20	86.00	81.40	81.80	224514
2008-09-05	80.10	87.80	75.00	87.30	272053
2008-09-08	90.50	92.00	87.10	89.30	278788
2008-09-09	88.50	88.80	79.30	79.70	386464
2008-09-10	79.60	82.50	74.40	78.70	217496
2008-09-11	75.00	79.00	72.00	78.90	227128
2008-09-12	77.00	80.50	75.40	78.50	147337
2008-09-15	74.50	81.20	71.00	78.20	245674
2008-09-16	75.60	78.10	71.00	77.20	299766
2008-09-17	72.70	81.40	72.70	80.00	378446
2008-09-18	80.40	105.00	78.80	105.00	490144
2008-09-19	110.50	124.50	104.60	111.70	1063682
2008-09-22	105.50	110.00	95.30	99.50	134840
2008-09-23	98.00	104.80	95.45	96.70	99837
2008-09-24	92.80	100.10	87.10	93.60	96104
2008-09-25	93.30	97.20	90.20	91.50	110827
2008-09-26	92.80	94.70	88.00	90.30	97793
2008-09-29	87.10	91.30	80.70	80.70	136915
2008-09-30	84.00	89.20	81.10	82.90	72636
2008-10-01	82.00	90.00	82.00	86.10	146539
2008-10-02	89.00	89.00	80.50	81.10	52304
2008-10-03	81.10	86.01	76.00	76.00	104508
2008-10-06	76.70	78.00	66.70	73.80	129071
2008-10-07	73.80	82.00	70.00	70.20	72328
2008-10-08	75.00	75.40	65.10	67.00	189136
2008-10-09	67.90	69.80	61.40	62.00	181657
2008-10-10	57.70	74.40	57.20	74.40	221951
2008-10-13	75.00	75.00	68.30	74.80	100515
2008-10-14	75.60	82.50	70.80	75.30	344756
2008-10-15	71.80	74.80	68.80	69.40	171385
2008-10-16	69.00	70.70	65.00	67.60	225912
2008-10-17	65.50	74.10	62.50	65.00	148537
2008-10-20	65.90	68.50	63.40	68.50	77360
2008-10-21	68.50	69.20	65.50	65.80	44202
2008-10-22	64.60	66.70	59.50	60.20	141054
2008-10-23	59.90	63.20	58.40	62.60	151091
2008-10-24	58.90	63.50	58.10	59.50	144600
2008-10-27	64.90	67.00	60.00	61.70	90920
2008-10-28	63.00	67.40	60.10	66.80	96488
2008-10-29	67.00	76.50	65.30	72.80	221414
2008-10-30	75.00	75.00	68.20	72.90	100586
2008-10-31	72.50	76.40	71.50	76.00	141659
2008-11-03	73.80	75.70	71.80	72.70	113602
2008-11-04	72.40	75.80	72.30	73.00	160155
2008-11-05	73.70	76.30	67.10	67.10	149160
2008-11-06	66.50	70.60	65.60	67.90	193177
2008-11-07	67.80	70.60	65.20	69.00	72595
2008-11-10	70.10	71.20	64.75	65.10	136992
2008-11-11	65.00	68.10	65.00	65.40	104822
2008-11-12	65.00	66.00	59.50	59.70	123229
2008-11-13	60.00	64.10	55.40	63.60	169242
2008-11-14	57.60	63.80	57.60	59.70	104148
2008-11-17	59.70	62.60	59.10	60.50	113565
2008-11-18	59.60	62.60	59.20	62.40	127514
2008-11-19	61.40	62.50	55.30	55.60	183184
2008-11-20	56.00	59.00	54.00	54.00	256742
2008-11-21	60.50	60.50	52.50	57.60	281781
2008-11-24	54.90	60.70	53.10	60.60	214108
2008-11-25	61.50	61.80	59.40	60.90	162265
2008-11-26	60.20	61.50	59.60	61.50	116798
2008-11-28	60.50	62.50	60.50	62.50	66850
2008-12-01	60.50	62.30	53.20	53.60	140369
2008-12-02	57.40	59.20	53.70	59.10	126792
2008-12-03	57.10	61.20	56.50	61.20	143973
2008-12-04	60.60	62.70	58.20	58.70	102144
2008-12-05	57.20	58.70	55.90	58.50	196573
2008-12-08	59.40	60.20	58.60	59.50	157034
2008-12-09	58.40	59.20	56.10	56.20	223422
2008-12-10	57.20	59.30	56.50	59.30	145328
2008-12-11	58.40	60.10	55.50	55.90	148165
2008-12-12	55.10	60.00	55.10	59.70	122035
2008-12-15	60.00	60.50	57.60	59.70	131011
2008-12-16	60.50	60.50	55.60	59.70	219594
2008-12-17	59.50	59.70	56.50	58.30	196047
2008-12-18	59.00	59.10	53.90	53.90	186084
2008-12-19	55.20	55.20	51.20	53.70	453541
2008-12-22	53.50	55.90	51.00	52.50	150332
2008-12-23	52.40	52.40	50.40	50.50	171645
2008-12-24	51.00	51.20	50.10	50.50	69695
2008-12-26	50.40	51.00	50.20	50.80	46143
2008-12-29	51.00	51.00	46.80	49.00	170073
2008-12-30	49.30	50.00	46.10	50.00	195652
2008-12-31	50.00	52.40	47.10	51.60	252334
2009-01-02	51.50	52.20	50.20	51.90	147823
2009-01-05	52.40	52.90	51.20	52.00	191668
2009-01-06	52.40	55.50	51.70	55.20	146614
2009-01-07	54.10	55.20	52.90	53.10	156587
2009-01-08	53.40	55.20	53.10	55.10	108801
2009-01-09	54.70	55.80	51.80	51.80	107471
2009-01-12	52.00	52.70	50.70	50.70	113388
2009-01-13	50.60	52.50	50.00	51.50	85946
2009-01-14	50.70	51.30	50.00	50.00	118577
2009-01-15	50.40	50.70	47.90	48.90	210648
2009-01-16	50.20	50.60	46.70	49.40	222285
2009-01-20	49.10	50.80	44.40	44.50	260446
2009-01-21	42.60	49.80	41.00	49.80	323341
2009-01-22	44.30	44.30	23.50	24.60	966633
2009-01-23	34.90	34.90	26.00	31.30	426638
2009-01-26	31.20	32.00	28.60	30.50	460914
2009-01-27	30.60	31.70	29.30	30.20	658849
2009-01-28	31.20	32.70	30.00	31.50	451525
2009-01-29	31.20	31.50	29.30	29.30	171727
2009-01-30	28.70	30.00	27.20	27.40	202958
2009-02-02	27.00	27.90	25.60	26.50	200889
2009-02-03	27.30	27.50	24.70	24.90	209718
2009-02-04	25.00	25.40	22.50	22.70	223631
2009-02-05	22.70	23.30	22.10	22.90	185640
2009-02-06	23.50	24.10	22.50	23.90	371064
2009-02-09	23.20	23.80	21.70	21.80	185327
2009-02-10	22.00	22.50	20.00	20.00	317108
2009-02-11	20.70	21.00	20.00	21.00	156805
2009-02-12	21.00	21.00	20.00	20.00	198856
2009-02-13	20.40	20.50	19.50	19.50	186041
2009-02-17	19.00	19.80	18.00	18.00	280083
2009-02-18	17.90	19.30	17.00	18.00	362004
2009-02-19	18.10	18.40	16.00	16.00	199589
2009-02-20	16.00	17.00	15.50	15.80	316077
2009-02-23	15.70	16.50	14.70	14.70	239179
2009-02-24	15.20	16.10	14.20	16.10	335602
2009-02-25	15.60	18.60	15.00	16.80	284246
2009-02-26	17.40	19.90	16.50	18.50	573128
2009-02-27	17.00	22.50	17.00	22.00	481557
2009-03-02	19.90	23.90	18.20	21.30	408257
2009-03-03	22.20	24.00	21.20	22.10	244803
2009-03-04	22.20	22.80	19.60	20.60	267378
2009-03-05	20.20	21.20	19.60	19.60	181221
2009-03-06	20.30	20.70	18.90	20.50	248281
2009-03-09	20.00	21.20	19.10	20.50	147399
2009-03-10	20.90	24.50	20.00	24.50	298170
2009-03-11	24.00	24.60	20.80	22.60	258866
2009-03-12	22.10	23.80	20.60	23.60	249815
2009-03-13	24.00	24.50	21.70	23.20	196497
2009-03-16	23.90	24.70	21.60	22.00	203328
2009-03-17	22.00	24.80	20.90	24.80	198665
2009-03-18	24.90	25.80	21.50	25.70	350294
2009-03-19	26.00	26.50	24.60	24.70	258696
2009-03-20	25.00	25.20	23.07	23.10	178792
2009-03-23	24.90	29.90	23.50	28.50	312129
2009-03-24	28.40	28.60	22.30	24.80	197468
2009-03-25	25.20	26.30	22.00	24.50	334400
2009-03-26	24.80	26.70	22.60	23.30	222804
2009-03-27	23.40	23.90	22.50	22.60	167902
2009-03-30	22.50	23.50	20.00	20.00	310175
2009-03-31	20.10	21.80	20.00	21.60	276224
2009-04-01	20.80	23.40	20.40	21.90	219503
2009-04-02	22.50	23.00	20.80	22.20	286000
2009-04-03	21.80	22.30	20.20	22.20	166438
2009-04-06	22.20	24.20	21.00	22.90	278407
2009-04-07	22.80	25.70	22.00	24.80	394955
2009-04-08	25.10	25.70	24.30	25.50	149612
2009-04-09	26.00	32.50	25.20	32.40	366349
2009-04-13	31.70	36.60	29.80	36.60	313658
2009-04-14	36.30	36.50	31.90	31.90	413120
2009-04-15	31.50	36.00	31.40	35.70	243909
2009-04-16	34.70	36.40	33.70	35.00	268958
2009-04-17	34.60	34.80	32.30	34.20	310485
2009-04-20	32.70	32.70	25.00	26.80	349389
2009-04-21	26.80	31.20	25.00	31.20	377113
2009-04-22	28.40	31.60	27.50	29.00	297081
2009-04-23	29.50	30.80	27.60	29.50	179635
2009-04-24	29.50	30.10	27.00	28.00	325316
2009-04-27	27.00	28.30	25.90	26.70	178891
2009-04-28	26.70	29.60	26.30	28.60	166382
2009-04-29	29.10	30.40	28.30	30.40	167717
2009-04-30	30.70	31.20	28.40	28.60	161398
2009-05-01	28.60	30.30	27.50	27.70	152820
2009-05-04	27.80	32.20	27.60	31.90	308847
2009-05-05	31.50	32.60	29.65	31.50	218865
2009-05-06	32.80	34.80	31.00	34.10	317865
2009-05-07	35.00	35.00	32.50	33.10	300290
2009-05-08	34.50	35.10	32.30	35.10	306711
2009-05-11	34.00	36.30	33.20	34.80	355359
2009-05-12	35.00	36.50	31.80	32.90	215478
2009-05-13	32.50	32.80	27.90	28.60	331296
2009-05-14	29.10	30.00	28.00	29.80	203034
2009-05-15	29.40	29.70	26.90	27.10	149229
2009-05-18	27.10	30.70	27.10	30.60	354714
2009-05-19	30.70	32.00	29.30	29.60	199176
2009-05-20	31.00	31.60	28.80	29.00	116496
2009-05-21	28.70	30.10	27.00	27.90	136941
2009-05-22	28.80	29.30	26.60	26.60	91437
2009-05-26	27.00	28.30	26.90	28.00	151879
2009-05-27	28.20	28.50	25.90	26.00	157960
2009-05-28	26.80	29.50	25.50	28.30	187771
2009-05-29	28.40	29.50	26.70	29.50	204598
2009-06-01	28.40	29.70	27.70	28.20	216860
2009-06-02	27.70	27.80	26.00	26.40	141124
2009-06-03	26.80	27.40	25.60	25.70	155818
2009-06-04	25.70	26.90	24.70	26.60	177665
2009-06-05	26.60	26.90	25.80	26.30	101764
2009-06-08	26.40	27.30	25.30	25.50	105432
2009-06-09	24.80	25.00	21.20	24.50	560792
2009-06-10	24.60	29.30	24.60	26.40	671058
2009-06-11	27.00	27.20	25.80	26.90	267590
2009-06-12	26.60	27.50	25.90	25.90	186032
2009-06-15	25.70	26.50	25.00	26.30	252719
2009-06-16	26.20	26.30	20.00	24.90	215412
2009-06-17	25.00	25.40	23.50	23.60	781476
2009-06-18	24.50	24.50	22.60	23.70	234312
2009-06-19	24.00	24.30	23.00	24.20	361893
2009-06-22	24.20	24.30	23.10	23.10	233644
2009-06-23	23.70	24.60	22.70	22.70	245542
2009-06-24	23.50	23.50	22.50	22.90	185944
2009-06-25	23.00	24.00	22.50	23.70	259526
2009-06-26	23.50	25.00	22.50	23.90	417777
2009-06-29	22.90	23.50	22.20	23.50	351798
2009-06-30	23.20	23.30	21.30	22.00	324294
2009-07-01	22.70	22.70	20.70	20.80	274708
2009-07-02	20.10	21.00	19.70	19.70	464932
2009-07-06	20.10	20.30	17.30	17.80	819424
2009-07-07	18.10	18.40	16.80	16.80	713552
2009-07-08	16.70	17.60	14.60	14.60	697282
2009-07-09	15.00	15.50	14.40	14.40	378887
2009-07-10	14.50	14.60	12.70	13.70	571418
2009-07-13	14.00	14.20	13.10	13.90	682890
2009-07-14	13.90	14.00	13.00	13.50	678389
2009-07-15	14.00	14.20	12.90	14.10	1038109
2009-07-16	14.10	14.30	13.00	13.10	467422
2009-07-17	12.40	12.40	11.20	11.30	498931
2009-07-20	12.00	12.70	11.40	11.60	604109
2009-07-21	11.80	11.85	10.00	10.80	701312
2009-07-22	10.90	10.90	10.00	10.40	527946
2009-07-23	10.50	12.10	10.30	10.90	1071936
2009-07-24	11.30	14.10	11.20	12.80	1202831
2009-07-27	13.00	13.60	12.10	13.00	501036
2009-07-28	12.50	12.80	11.50	11.90	478034
2009-07-29	12.50	12.70	11.40	11.60	503375
2009-07-30	12.00	12.30	11.20	12.30	466548
2009-07-31	12.40	12.70	12.10	12.70	294183
2009-08-03	13.00	13.00	12.50	13.00	363789
2009-08-04	13.00	14.70	12.60	14.10	602689
2009-08-05	14.70	17.00	14.20	16.80	978284
2009-08-06	17.30	17.60	14.80	15.00	781309
2009-08-07	15.80	15.80	13.20	13.60	1169486
2009-08-10	14.10	14.30	12.60	13.20	544406
2009-08-11	13.60	13.90	12.70	12.70	467112
2009-08-12	12.70	13.10	12.70	13.00	436508
2009-08-13	13.90	13.90	13.20	13.80	937056
2009-08-14	14.20	14.20	13.40	13.70	921829
2009-08-17	12.60	14.10	12.60	13.40	763716
2009-08-18	13.70	18.60	13.50	17.60	2052543
2009-08-19	19.00	23.00	16.40	17.40	3855569
2009-08-20	17.70	18.50	16.10	17.10	2818676
2009-08-21	18.00	18.70	17.10	17.80	1969854
2009-08-24	18.50	18.90	17.00	17.50	1370049
2009-08-25	18.00	18.10	16.60	16.90	783077
2009-08-26	17.20	17.50	16.30	17.00	3357224
2009-08-27	17.00	19.70	17.00	19.40	4971717
2009-08-28	20.60	22.20	19.40	22.20	7039518
2009-08-31	21.20	22.40	20.50	21.50	3622784
2009-09-01	21.40	21.60	19.50	20.40	4489289
2009-09-02	20.00	21.20	19.20	20.90	2785320
2009-09-03	21.20	21.70	20.60	21.30	1740631
2009-09-04	21.40	23.80	21.40	23.70	2776297
2009-09-08	24.00	24.00	22.30	23.50	1425745
2009-09-09	22.30	23.00	21.90	22.50	1688362
2009-09-10	22.10	22.30	21.70	22.10	1034768
2009-09-11	22.00	23.30	21.90	23.00	1435664
2009-09-14	22.50	22.80	22.00	22.70	1109699
2009-09-15	22.30	23.40	22.20	23.20	1014148
2009-09-16	23.10	26.70	23.10	25.80	2347867
2009-09-17	26.00	26.70	24.50	25.20	1302239
2009-09-18	25.20	26.00	24.40	26.00	964353
2009-09-21	25.10	25.60	24.50	24.90	548021
2009-09-22	25.50	27.50	25.30	26.80	1508241
2009-09-23	27.10	29.50	26.80	28.30	2582461
2009-09-24	28.00	28.20	23.70	25.40	3018749
2009-09-25	25.00	27.10	24.30	27.00	1717263
2009-09-28	27.00	27.20	26.10	26.60	951741
2009-09-29	26.80	27.90	25.85	27.80	1655584
2009-09-30	27.60	29.00	27.50	28.30	4292657
2009-10-01	28.10	29.00	27.10	27.20	1416650
2009-10-02	26.50	27.90	24.80	27.60	1220956
2009-10-05	27.80	28.20	27.10	28.00	822829
2009-10-06	27.80	28.20	27.20	27.40	753809
2009-10-07	27.60	27.80	27.10	27.40	509738
2009-10-08	27.50	27.80	27.40	27.80	493908
2009-10-09	27.60	28.20	27.05	27.30	452021
2009-10-12	27.20	27.90	27.10	27.80	366227
2009-10-13	27.80	27.80	25.70	26.10	979165
2009-10-14	26.90	27.70	26.40	27.30	679082
2009-10-15	26.50	27.60	26.30	27.60	540482
2009-10-16	26.90	27.60	26.40	26.80	671265
2009-10-19	26.60	27.40	26.00	27.10	1472234
2009-10-20	27.10	27.30	26.00	26.60	956978
2009-10-21	26.50	27.10	25.60	25.70	1019488
2009-10-22	25.90	26.30	24.80	26.30	876756
2009-10-23	26.50	26.70	25.10	25.70	629688
2009-10-26	25.70	25.70	23.90	24.60	898422
2009-10-27	24.50	25.00	23.50	23.60	628439
2009-10-28	23.30	23.90	22.10	22.50	830448
2009-10-29	23.00	24.00	22.70	23.70	950983
2009-10-30	23.70	23.90	21.00	21.60	972709
2009-11-02	21.20	22.90	19.10	21.20	1763618
2009-11-03	21.00	22.20	21.00	21.60	585410
2009-11-04	22.00	22.50	21.20	21.70	788301
2009-11-05	21.10	22.90	21.10	21.90	655184
2009-11-06	21.90	22.10	21.50	21.90	421493
2009-11-09	22.20	24.70	21.70	24.30	694955
2009-11-10	23.90	24.10	23.20	24.10	408495
2009-11-11	24.50	24.50	23.40	24.00	393417
2009-11-12	23.60	24.90	23.00	23.10	543591
2009-11-13	23.30	23.60	22.80	23.30	266451
2009-11-16	23.10	23.90	22.80	23.30	395848
2009-11-17	23.30	23.70	22.70	23.30	313529
2009-11-18	23.80	24.80	23.60	24.40	567210
2009-11-19	24.40	24.70	23.80	24.40	707166
2009-11-20	24.00	24.70	23.90	24.50	423947
2009-11-23	24.40	25.90	24.40	25.10	440868
2009-11-24	24.80	25.60	24.50	25.40	758836
2009-11-25	25.60	25.90	25.20	25.80	284243
2009-11-27	24.70	25.70	24.40	25.10	298379
2009-11-30	24.70	25.60	23.70	23.70	1173600
2009-12-01	24.30	25.60	24.30	25.60	378993
2009-12-02	25.60	26.00	25.10	25.80	380187
2009-12-03	26.00	26.50	25.63	26.00	547194
2009-12-04	26.80	26.80	25.25	26.30	329439
2009-12-07	26.20	26.20	25.60	25.95	245372
2009-12-08	25.90	25.90	25.50	25.90	282453
2009-12-09	25.90	26.20	25.50	26.20	533177
2009-12-10	26.20	26.30	25.50	25.70	181538
2009-12-11	25.90	25.90	24.40	25.30	263928
2009-12-14	24.90	25.10	23.75	25.00	406997
2009-12-15	24.80	25.00	23.60	23.70	622940
2009-12-16	23.70	23.80	22.30	22.70	681125
2009-12-17	22.50	22.70	21.70	22.10	482613
2009-12-18	21.90	23.10	21.00	22.80	1905270
2009-12-21	23.10	23.10	21.10	22.00	787850
2009-12-22	22.50	22.50	21.80	22.00	382881
2009-12-23	22.00	22.10	21.50	21.80	592275
2009-12-24	21.50	21.90	21.50	21.80	77504
2009-12-28	21.60	22.00	21.50	21.60	180225
2009-12-29	21.60	21.70	21.20	21.60	225545
2009-12-30	21.50	21.50	21.20	21.30	375084
2009-12-31	21.10	22.80	21.10	22.60	654137
2010-01-04	22.90	23.90	22.50	23.90	833069
2010-01-05	23.40	23.90	22.10	22.80	613268
2010-01-06	22.50	23.20	22.10	22.90	538000
2010-01-07	22.80	24.10	22.40	24.00	748655
2010-01-08	23.30	24.00	22.40	22.40	538675
2010-01-11	22.70	23.20	22.40	22.60	483119
2010-01-12	22.60	22.80	22.00	22.00	481482
2010-01-13	22.30	22.30	21.50	21.60	548321
2010-01-14	21.60	22.90	21.60	22.40	1415366
2010-01-15	22.40	22.70	21.60	21.60	596444
2010-01-19	21.90	21.90	21.50	21.80	623519
2010-01-20	21.50	22.10	21.10	21.10	1007424
2010-01-21	22.00	23.00	20.90	21.70	2105825
2010-01-22	21.80	22.00	21.00	21.20	675934
2010-01-25	21.90	22.20	21.20	22.10	779335
2010-01-26	22.10	22.40	21.10	21.10	893354
2010-01-27	21.20	21.70	21.20	21.60	382677
2010-01-28	21.60	21.70	21.00	21.20	372559
2010-01-29	21.50	21.50	21.10	21.50	537554
2010-02-01	21.40	21.80	21.00	21.20	647468
2010-02-02	21.10	21.40	21.00	21.10	729264
2010-02-03	21.00	21.10	19.60	19.70	799392
2010-02-04	19.50	20.30	18.00	18.00	982746
2010-02-05	18.10	19.00	18.10	18.60	754133
2010-02-08	18.30	18.80	17.20	17.50	792832
2010-02-09	17.30	18.00	17.30	18.00	560728
2010-02-10	17.60	19.10	17.00	19.10	895137
2010-02-11	18.80	19.10	17.80	18.60	520533
2010-02-12	18.40	19.40	18.10	19.30	596671
2010-02-16	19.50	20.40	19.20	20.00	766665
2010-02-17	20.00	20.45	19.30	19.80	489384
2010-02-18	19.50	20.10	19.40	19.70	409468
2010-02-19	19.70	20.10	19.60	20.00	673209
2010-02-22	20.00	20.10	19.20	19.40	544883
2010-02-23	19.20	19.40	18.00	18.20	407916
2010-02-24	18.90	19.30	18.80	18.90	678615
2010-02-25	18.80	19.00	18.50	18.50	321302
2010-02-26	18.70	19.50	18.40	19.30	1042863
2010-03-01	19.30	20.50	19.20	20.30	595293
2010-03-02	20.50	21.30	20.30	20.60	2394359
2010-03-03	20.90	21.00	20.50	21.00	969317
2010-03-04	21.00	21.00	20.60	21.00	319307
2010-03-05	20.90	22.50	20.60	22.20	802203
2010-03-08	22.20	22.50	21.10	22.40	574980
2010-03-09	22.30	22.30	21.40	21.90	486488
2010-03-10	22.00	22.20	21.30	21.70	1148021
2010-03-11	21.80	22.70	21.70	22.70	950596
2010-03-12	23.00	23.40	22.30	23.20	808838
2010-03-15	23.20	23.21	22.40	22.60	340909
2010-03-16	22.80	26.50	22.50	25.60	2385353
2010-03-17	25.60	26.40	24.40	25.20	733213
2010-03-18	25.10	26.10	24.80	26.10	697719
2010-03-19	26.00	27.30	25.00	27.30	1170930
2010-03-22	26.20	26.70	25.20	26.40	548345
2010-03-23	26.00	28.50	25.90	27.80	1249997
2010-03-24	27.80	27.80	26.95	27.40	1050038
2010-03-25	27.60	28.00	27.10	27.10	1509627
2010-03-26	27.10	27.40	26.60	27.20	1041022
2010-03-29	27.40	28.00	27.00	27.90	859058
2010-03-30	27.90	27.90	27.10	27.60	554628
2010-03-31	28.00	29.30	27.40	29.10	1673104
2010-04-01	28.80	29.90	28.70	29.70	1171166
2010-04-05	30.00	31.30	29.70	30.80	2242069
2010-04-06	30.60	31.30	29.70	31.30	2669339
2010-04-07	31.20	31.50	30.20	31.50	1948860
2010-04-08	31.30	32.00	31.20	31.70	2461232
2010-04-09	31.60	31.70	30.60	30.80	1061697
2010-04-12	31.00	31.00	30.20	30.50	964180
2010-04-13	32.50	38.60	32.20	35.00	17689513
2010-04-14	35.00	40.60	33.60	39.40	21428078
2010-04-15	38.60	39.40	36.70	38.20	9066807
2010-04-16	37.70	39.00	37.10	38.00	5328673
2010-04-19	37.70	39.70	36.70	37.80	3182383
2010-04-20	37.80	39.70	37.80	39.10	3447511
2010-04-21	40.00	40.90	38.40	39.90	4777852
2010-04-22	39.50	39.90	38.50	39.10	3476870
2010-04-23	39.30	39.90	38.50	39.10	3445926
2010-04-26	39.40	41.30	38.60	40.20	3394144
2010-04-27	40.30	41.40	38.60	38.60	2671553
2010-04-28	39.45	40.40	39.05	39.60	2376581
2010-04-29	39.50	39.70	35.90	37.80	7870415
2010-04-30	38.90	42.25	38.70	39.50	8315523
2010-05-03	41.10	41.10	36.70	37.10	7966918
2010-05-04	38.00	38.60	36.50	37.90	3781121
2010-05-05	36.80	38.70	35.60	36.50	3020357
2010-05-06	36.30	37.30	31.40	35.90	7020371
2010-05-07	35.80	36.30	32.10	33.00	4556025
2010-05-10	36.10	36.80	34.40	34.80	4284162
2010-05-11	34.10	36.80	33.90	35.20	3947711
2010-05-12	35.60	36.20	34.00	35.50	2909681
2010-05-13	35.10	36.95	35.00	36.20	2961348
2010-05-14	35.40	36.10	34.10	35.30	2005888
2010-05-17	35.20	35.70	32.50	33.50	2517181
2010-05-18	34.90	35.40	32.60	33.80	2692920
2010-05-19	33.10	34.10	31.50	32.00	2721265
2010-05-20	31.40	31.40	29.25	29.80	3838475
2010-05-21	29.10	30.80	29.10	30.63	3327882
2010-05-24	29.30	30.30	27.50	28.30	4208069
2010-05-25	27.50	30.30	27.10	29.30	3558963
2010-05-26	29.90	30.00	28.40	29.00	1530142
2010-05-27	29.30	30.10	28.80	29.70	1400199
2010-05-28	30.00	31.10	29.60	30.30	1763848
2010-06-01	30.00	30.90	28.00	28.30	1609071
2010-06-02	28.40	29.60	28.10	29.50	1082438
2010-06-03	29.80	30.80	29.40	29.90	1246522
2010-06-04	29.30	29.63	28.20	28.40	772530
2010-06-07	28.70	29.20	26.30	26.80	2321534
2010-06-08	27.00	27.73	24.90	26.50	2088574
2010-06-09	27.00	27.45	26.10	26.40	1718578
2010-06-10	26.40	28.55	26.40	27.70	1442723
2010-06-11	26.90	29.40	26.80	29.00	1084481
2010-06-14	29.10	30.40	28.20	28.50	1180687
2010-06-15	28.80	29.90	28.45	29.70	1109505
2010-06-16	29.50	30.30	28.80	30.00	636186
2010-06-17	30.20	30.20	27.80	29.00	1473728
2010-06-18	29.10	30.70	28.50	30.00	1991268
2010-06-21	30.30	30.90	29.30	30.10	1633305
2010-06-22	29.90	31.10	29.60	29.90	1421961
2010-06-23	29.60	29.80	28.30	28.90	2334091
2010-06-24	28.60	29.40	27.80	28.70	1136786
2010-06-25	29.60	29.60	28.50	29.30	1406839
2010-06-28	29.10	29.60	28.70	28.80	1481705
2010-06-29	28.50	28.60	26.80	27.50	1840544
2010-06-30	27.60	28.40	26.35	26.80	1626581
2010-07-01	28.20	28.60	25.20	25.60	3413794
2010-07-02	25.60	26.50	24.30	25.00	1858295
2010-07-06	25.70	25.90	23.90	24.50	1742472
2010-07-07	24.40	25.70	23.70	25.30	1268351
2010-07-08	25.50	27.90	25.30	27.50	2938563
2010-07-09	27.10	29.50	27.10	29.40	1394854
2010-07-12	28.80	29.30	28.20	28.90	1153551
2010-07-13	29.20	29.40	28.40	28.80	1072711
2010-07-14	28.50	28.70	27.80	28.10	1725865
2010-07-15	27.90	28.20	27.00	28.00	518115
2010-07-16	27.80	27.95	25.25	26.20	1186546
2010-07-19	26.30	26.90	25.00	26.40	1391457
2010-07-20	26.30	26.70	25.40	26.60	1238455
2010-07-21	26.50	27.10	25.30	25.30	950627
2010-07-22	25.40	26.60	25.40	26.30	1443966
2010-07-23	26.00	27.80	25.30	26.20	1380185
2010-07-26	25.80	28.30	25.80	28.20	1109516
2010-07-27	28.50	29.10	28.00	28.70	1237415
2010-07-28	28.50	28.70	27.80	28.10	853345
2010-07-29	28.50	29.40	28.40	29.10	1996702
2010-07-30	28.50	29.30	28.50	28.70	3054626
2010-08-02	29.00	29.00	27.10	28.00	2326254
2010-08-03	27.70	28.00	27.30	27.40	750319
2010-08-04	27.30	27.70	26.80	27.30	806688
2010-08-05	27.20	27.50	26.70	27.00	477552
2010-08-06	26.80	26.90	26.00	26.80	537235
2010-08-09	27.20	27.30	25.90	26.10	1458235
2010-08-10	26.50	28.30	26.10	27.70	1876804
2010-08-11	27.00	27.30	26.30	26.50	1081946
2010-08-12	26.40	26.80	25.50	25.80	1192563
2010-08-13	25.80	26.20	25.50	25.70	425035
2010-08-16	25.60	25.70	25.00	25.10	1050379
2010-08-17	25.30	27.00	25.20	26.30	1190000
2010-08-18	26.20	27.00	26.00	26.20	567221
2010-08-19	26.20	26.60	25.30	25.30	522052
2010-08-20	25.20	25.80	25.00	25.60	381274
2010-08-23	25.50	25.80	25.10	25.30	329568
2010-08-24	25.10	26.20	24.60	25.35	592605
2010-08-25	25.20	26.40	24.00	26.20	1225584
2010-08-26	26.20	26.80	25.40	25.50	660270
2010-08-27	26.10	26.10	25.50	25.80	509310
2010-08-30	26.00	26.20	24.80	25.30	613928
2010-08-31	25.00	25.60	24.80	25.49	445253
2010-09-01	25.90	27.20	25.70	26.99	842488
2010-09-02	27.00	27.90	27.00	27.50	594224
2010-09-03	28.00	28.50	27.00	28.30	623189
2010-09-07	28.00	28.15	27.10	27.10	330434
2010-09-08	27.10	27.70	26.20	26.80	594624
2010-09-09	27.50	28.00	27.30	28.00	465181
2010-09-10	27.90	28.40	27.90	28.20	474656
2010-09-13	28.40	29.20	28.10	29.00	1324783
2010-09-14	28.60	29.90	28.20	29.50	3093825
2010-09-15	29.00	29.30	27.70	27.90	1449494
2010-09-16	28.10	28.50	27.70	27.71	456029
2010-09-17	27.70	29.30	27.10	28.30	3693289
2010-09-20	28.40	29.00	27.80	28.80	1761088
2010-09-21	28.80	29.60	28.40	28.69	1481205
2010-09-22	28.70	28.80	27.70	27.90	864591
2010-09-23	27.70	27.79	26.80	27.50	988151
2010-09-24	27.60	27.85	27.10	27.68	944480
2010-09-27	27.80	28.30	27.30	27.90	893419
2010-09-28	27.90	28.00	27.20	28.00	649909
2010-09-29	27.90	28.20	27.40	28.00	623809
2010-09-30	28.00	29.20	28.00	29.00	1194277
2010-10-01	29.10	29.30	28.20	28.50	699089
2010-10-04	28.50	28.70	28.10	28.40	593210
2010-10-05	28.70	28.90	28.20	28.53	958606
2010-10-06	28.60	29.80	28.40	28.50	1993080
2010-10-07	28.80	29.30	28.20	28.20	1256801
2010-10-08	28.40	28.70	27.60	27.80	891214
2010-10-11	28.00	28.00	27.10	27.40	734542
2010-10-12	27.40	27.60	27.00	27.60	648198
2010-10-13	27.70	28.80	27.30	28.21	1257839
2010-10-14	28.10	29.50	27.70	28.90	3275607
2010-10-15	28.80	29.20	28.40	28.40	1204549
2010-10-18	28.60	29.00	28.30	28.90	814176
2010-10-19	28.70	29.20	28.10	28.39	870849
2010-10-20	28.20	28.60	27.60	28.10	780928
2010-10-21	28.10	28.45	26.80	27.01	1104470
2010-10-22	27.60	28.50	27.00	28.50	1164833
2010-10-25	28.60	29.10	28.30	28.90	1636196
2010-10-26	28.60	29.00	28.35	28.80	574589
2010-10-27	28.70	28.90	27.80	27.80	880695
2010-10-28	28.00	28.20	27.60	28.00	429172
2010-10-29	28.00	28.00	27.00	27.30	770553
2010-11-01	27.60	27.80	27.10	27.50	956613
2010-11-02	27.60	27.60	26.80	27.20	620333
2010-11-03	27.10	27.90	27.10	27.50	878763
2010-11-04	27.80	28.50	27.50	28.30	1033889
2010-11-05	28.20	29.00	28.00	28.70	1186452
2010-11-08	28.70	29.00	28.00	28.45	506101
2010-11-09	28.60	29.20	28.00	28.00	1238416
2010-11-10	28.10	29.00	28.00	29.00	1014192
2010-11-11	28.60	30.20	28.55	29.30	3015045
2010-11-12	29.00	29.20	28.30	28.40	1318925
2010-11-15	28.70	29.13	28.40	28.80	917169
2010-11-16	28.60	28.70	28.00	28.20	799775
2010-11-17	28.20	28.50	27.70	28.30	581421
2010-11-18	28.60	28.80	28.30	28.60	589980
2010-11-19	28.60	28.70	28.20	28.53	370027
2010-11-22	28.60	28.80	28.30	28.40	696263
2010-11-23	28.30	28.80	28.20	28.50	1115127
2010-11-24	28.80	28.90	28.40	28.70	799488
2010-11-26	28.40	28.70	28.00	28.30	405687
2010-11-29	27.60	29.20	27.60	28.90	1639019
2010-11-30	28.60	29.50	28.50	28.80	2700669
2010-12-01	28.80	29.10	28.40	29.00	1183065
2010-12-02	29.00	30.30	28.70	30.10	1984948
2010-12-03	29.80	30.00	28.70	29.31	1267084
2010-12-06	29.20	29.50	28.90	28.91	648983
2010-12-07	29.20	29.30	28.90	29.10	694141
2010-12-08	29.10	29.90	28.90	29.60	1714555
2010-12-09	30.00	30.30	29.40	29.91	2164476
2010-12-10	30.20	31.30	29.80	31.10	1985948
2010-12-13	31.50	31.60	30.20	30.30	1976618
2010-12-14	30.30	31.00	30.00	30.10	831639
2010-12-15	30.20	30.20	29.10	29.30	895615
2010-12-16	29.50	29.80	28.80	28.90	873298
2010-12-17	29.20	29.70	28.60	28.60	1049605
2010-12-20	28.90	29.30	28.75	28.93	704526
2010-12-21	29.20	29.60	28.80	29.40	953002
2010-12-22	30.00	30.90	29.90	30.70	1698949
2010-12-23	30.50	31.30	29.70	29.80	1397940
2010-12-27	29.70	30.60	29.40	30.30	1046182
2010-12-28	30.50	31.10	30.20	30.80	1129312
2010-12-29	31.10	31.30	30.30	30.70	477210
2010-12-30	30.50	31.30	30.50	31.00	509268
2010-12-31	31.20	31.60	31.00	31.40	613212
2011-01-03	31.80	32.50	31.50	32.00	1419144
2011-01-04	32.50	32.50	31.00	31.20	615319
2011-01-05	31.10	32.00	31.00	32.00	814073
2011-01-06	31.90	32.00	31.20	31.30	866373
2011-01-07	32.20	32.50	31.60	31.91	1178100
2011-01-10	32.00	32.20	31.20	31.60	1434032
2011-01-11	31.90	32.30	31.30	32.00	981489
2011-01-12	32.20	32.70	32.09	32.60	1073615
2011-01-13	32.60	32.65	31.70	32.10	602634
2011-01-14	32.00	33.80	31.93	32.99	1385299
2011-01-18	33.00	33.10	32.00	32.20	1298899
2011-01-19	32.30	32.40	31.40	31.70	1490959
2011-01-20	31.50	31.80	31.10	31.30	1249006
2011-01-21	31.50	32.40	31.40	32.18	607189
2011-01-24	32.30	32.50	31.70	32.20	866388
2011-01-25	32.50	32.50	31.60	32.00	1320538
2011-01-26	32.10	33.10	31.89	32.91	1560889
2011-01-27	33.00	33.10	32.40	32.45	668435
2011-01-28	32.30	32.90	31.80	31.80	773221
2011-01-31	31.50	32.20	30.80	32.10	1277210
2011-02-01	32.20	33.80	32.10	33.50	1490166
2011-02-02	33.50	34.00	32.60	33.35	1372802
2011-02-03	33.20	33.72	33.00	33.05	1154485
2011-02-04	32.00	34.20	31.90	33.50	3574878
2011-02-07	33.60	35.80	33.50	35.33	1865156
2011-02-08	35.40	35.90	34.60	35.00	2578860
2011-02-09	34.80	35.00	34.10	34.50	1714549
2011-02-10	34.10	34.40	33.10	33.39	1473184
2011-02-11	33.10	34.20	33.00	33.30	1571629
2011-02-14	33.60	34.00	33.11	33.90	967096
2011-02-15	33.70	33.70	33.30	33.55	537845
2011-02-16	33.60	34.20	33.30	34.10	898500
2011-02-17	34.10	34.20	33.70	33.75	897898
2011-02-18	33.80	34.00	33.10	33.65	1184117
2011-02-22	33.10	33.40	31.60	31.80	1230575
2011-02-23	32.10	32.40	30.70	31.90	1052954
2011-02-24	32.20	32.20	31.30	32.00	862964
2011-02-25	32.20	32.70	31.80	32.20	571354
2011-02-28	32.20	32.80	32.00	32.50	889699
2011-03-01	32.70	32.90	32.20	32.20	696851
2011-03-02	32.10	32.30	31.50	31.70	888015
2011-03-03	31.90	32.10	31.20	31.50	1141765
2011-03-04	31.60	31.60	30.90	31.05	774261
2011-03-07	31.10	31.25	30.20	30.70	506774
2011-03-08	30.60	32.30	30.60	31.70	600778
2011-03-09	31.80	32.20	31.10	31.20	558001
2011-03-10	31.00	31.20	30.80	30.90	567170
2011-03-11	30.80	31.10	30.70	30.90	490736
2011-03-14	30.50	30.80	29.70	30.00	798118
2011-03-15	29.40	30.40	29.20	30.00	744634
2011-03-16	30.20	30.70	29.90	30.05	842263
2011-03-17	30.50	31.00	29.45	30.90	937107
2011-03-18	31.00	31.20	29.98	30.00	912863
2011-03-21	30.40	30.80	29.20	30.00	1063244
2011-03-22	30.00	30.20	28.90	29.20	1206432
2011-03-23	29.30	29.30	28.50	28.70	884321
2011-03-24	29.00	29.70	28.85	29.25	1179636
2011-03-25	29.30	30.20	29.20	29.70	759895
2011-03-28	30.00	30.20	29.00	29.00	514268
2011-03-29	29.10	29.50	28.40	29.20	685182
2011-03-30	29.30	30.10	28.30	29.90	1015963
2011-03-31	29.50	29.80	28.90	29.20	813608
2011-04-01	29.20	30.60	29.10	29.40	1120211
2011-04-04	30.30	30.30	29.30	30.00	858817
2011-04-05	29.80	30.80	29.51	30.70	744757
2011-04-06	31.00	31.90	30.60	31.20	871266
2011-04-07	31.30	31.50	30.30	30.30	799025
2011-04-08	30.80	30.90	30.30	30.30	413276
2011-04-11	30.30	31.25	30.20	31.00	1065985
2011-04-12	30.60	31.70	30.60	31.20	1201452
2011-04-13	31.30	31.60	30.90	31.00	749233
2011-04-14	30.90	31.40	30.65	31.09	520113
2011-04-15	31.30	31.40	30.70	31.20	706005
2011-04-18	30.90	31.20	30.20	30.80	1113525
2011-04-19	31.00	31.20	30.50	30.80	644471
2011-04-20	31.20	31.70	30.60	30.70	829875
2011-04-21	31.00	31.90	30.70	31.60	1138362
2011-04-25	32.50	33.00	31.70	32.40	2474033
2011-04-26	32.40	32.40	31.50	31.80	1118511
2011-04-27	32.00	32.00	31.00	31.50	923051
2011-04-28	31.40	31.40	30.70	31.10	644087
2011-04-29	31.10	32.10	30.85	31.50	1136315
2011-05-02	31.80	32.30	31.70	32.00	724308
2011-05-03	31.80	32.10	31.40	32.00	430657
2011-05-04	32.00	32.20	31.20	31.59	531451
2011-05-05	31.30	31.50	30.90	31.00	591082
2011-05-06	31.30	31.40	30.50	30.70	407913
2011-05-09	30.70	31.20	30.10	31.00	620953
2011-05-10	31.00	31.55	30.40	31.00	689835
2011-05-11	30.80	31.80	30.40	30.70	698081
2011-05-12	30.80	30.80	29.80	30.50	955362
2011-05-13	30.50	30.60	29.50	29.80	633184
2011-05-16	29.60	30.00	28.90	29.10	1173251
2011-05-17	28.90	30.20	28.30	29.90	1345339
2011-05-18	29.70	30.60	29.30	30.10	731137
2011-05-19	30.30	30.60	29.90	30.30	752628
2011-05-20	29.80	29.80	28.50	29.20	3638060
2011-05-23	28.70	29.10	27.90	28.30	1356820
2011-05-24	28.30	28.31	27.80	28.05	721233
2011-05-25	27.90	28.20	27.60	27.90	641681
2011-05-26	27.90	28.60	27.90	28.40	649358
2011-05-27	28.60	28.75	28.20	28.70	258960
2011-05-31	28.90	29.20	28.40	29.00	644838
2011-06-01	28.90	29.00	27.60	27.60	698391
2011-06-02	27.80	27.90	27.20	27.60	370797
2011-06-03	27.30	28.40	27.20	28.00	632778
2011-06-06	27.80	27.90	26.20	26.50	764434
2011-06-07	26.80	27.35	25.90	27.00	1141995
2011-06-08	27.10	27.90	26.40	26.80	1096733
2011-06-09	27.00	27.65	26.80	27.50	556101
2011-06-10	27.30	27.80	26.60	27.30	801089
2011-06-13	27.40	28.00	27.20	27.30	659411
2011-06-14	27.50	28.50	27.10	28.25	806117
2011-06-15	27.90	28.50	27.70	28.00	918689
2011-06-16	28.00	29.00	27.80	28.50	444237
2011-06-17	28.80	29.20	28.00	28.20	549862
2011-06-20	28.10	28.30	27.30	28.00	495780
2011-06-21	28.20	28.20	27.10	27.40	903807
2011-06-22	27.50	27.50	26.70	27.10	697079
2011-06-23	26.90	27.50	26.60	27.50	489185
2011-06-24	27.40	27.41	26.50	26.60	840240
2011-06-27	26.70	27.10	26.30	26.30	549945
2011-06-28	26.40	26.50	25.80	26.30	844787
2011-06-29	26.40	27.90	26.30	27.85	596140
2011-06-30	27.30	27.60	26.60	27.60	570168
2011-07-01	27.60	27.90	26.90	27.41	1418210
2011-07-05	27.50	27.60	26.50	26.90	1269869
2011-07-06	26.70	28.50	26.60	28.10	1593002
2011-07-07	28.10	28.60	27.80	28.30	691448
2011-07-08	27.70	27.90	26.90	27.55	1352810
2011-07-11	27.40	27.40	26.30	26.45	705798
2011-07-12	26.30	26.60	26.20	26.20	621359
2011-07-13	26.50	26.70	25.90	26.30	711814
2011-07-14	26.40	26.43	25.60	25.90	662012
2011-07-15	25.80	26.10	25.30	25.50	565328
2011-07-18	25.40	25.60	24.50	24.90	726758
2011-07-19	25.20	25.70	24.20	25.50	1140480
2011-07-20	26.00	26.00	24.80	25.60	1383324
2011-07-21	25.70	26.30	25.10	25.20	1615126
2011-07-22	25.40	25.60	24.40	24.50	1145055
2011-07-25	24.20	24.40	22.90	23.50	1826035
2011-07-26	23.40	23.70	23.00	23.20	1263960
2011-07-27	23.20	23.80	22.70	23.10	1439076
2011-07-28	23.20	23.40	22.70	22.80	1253529
2011-07-29	22.60	24.10	22.40	24.00	1773872
2011-08-01	24.40	24.90	24.00	24.40	1239926
2011-08-02	24.30	24.75	23.90	24.00	1280417
2011-08-03	24.00	24.40	23.50	24.40	840882
2011-08-04	23.90	24.10	23.00	23.10	2522819
2011-08-05	23.40	23.40	22.60	22.90	1489642
2011-08-08	21.50	22.20	16.90	19.70	1868653
2011-08-09	19.60	22.60	19.60	22.60	1309331
2011-08-10	22.00	22.00	20.20	20.50	1457376
2011-08-11	20.80	21.50	20.40	21.00	1932338
2011-08-12	20.90	21.40	20.00	20.00	997184
2011-08-15	20.40	21.15	20.20	20.80	971305
2011-08-16	20.70	21.80	20.30	20.70	1134835
2011-08-17	20.90	22.10	20.70	21.70	965845
2011-08-18	21.00	21.10	20.30	20.75	638266
2011-08-19	20.40	20.80	19.90	19.90	651850
2011-08-22	20.60	20.70	19.30	19.40	648052
2011-08-23	19.50	19.80	18.50	19.70	1538713
2011-08-24	19.70	20.30	19.60	20.10	726337
2011-08-25	20.20	20.70	19.30	19.40	431207
2011-08-26	18.80	20.00	18.80	19.60	616419
2011-08-29	19.80	20.70	19.40	20.70	715825
2011-08-30	20.50	20.60	19.80	20.10	514582
2011-08-31	20.30	21.60	20.00	20.80	1813552
2011-09-01	20.90	21.40	20.40	20.40	515390
2011-09-02	20.00	20.20	19.20	19.20	546660
2011-09-06	18.90	19.60	18.50	18.50	954099
2011-09-07	19.00	19.40	18.50	19.30	942419
2011-09-08	19.00	19.20	18.00	18.05	2427525
2011-09-09	17.80	18.36	17.80	17.90	668428
2011-09-12	17.50	18.00	16.90	17.20	990367
2011-09-13	17.40	17.80	16.90	17.10	1105506
2011-09-14	17.30	17.60	17.10	17.20	1439776
2011-09-15	17.40	18.00	17.30	17.95	713031
2011-09-16	18.00	18.20	17.30	17.30	733785
2011-09-19	16.80	17.20	16.50	16.60	613396
2011-09-20	16.70	16.81	16.00	16.20	1003824
2011-09-21	16.30	16.50	13.40	14.70	1328047
2011-09-22	14.20	14.50	13.00	13.70	884642
2011-09-23	13.60	14.30	13.40	14.10	673037
2011-09-26	13.90	14.70	13.20	14.70	1209477
2011-09-27	14.80	18.00	14.40	15.40	1878454
2011-09-28	15.10	16.50	14.40	14.55	1001882
2011-09-29	14.80	15.50	14.70	15.30	605322
2011-09-30	15.30	16.35	15.00	15.00	1126955
2011-10-03	15.00	15.40	12.00	12.10	1520446
2011-10-04	12.60	13.60	12.20	13.30	1059860
2011-10-05	13.40	14.50	13.30	14.35	1240714
2011-10-06	14.40	14.90	14.00	14.80	1258200
2011-10-07	15.00	15.70	14.30	14.60	856987
2011-10-10	14.70	15.30	14.30	15.30	694981
2011-10-11	15.00	15.90	14.50	15.60	862801
2011-10-12	15.50	16.00	14.80	15.80	1107866
2011-10-13	15.90	16.70	15.15	16.00	972960
2011-10-14	16.40	17.70	16.40	17.40	1131559
2011-10-17	17.40	17.70	16.30	17.00	815291
2011-10-18	17.00	18.20	16.90	18.10	765545
2011-10-19	16.50	16.80	15.00	16.70	1606127
2011-10-20	16.60	17.80	16.25	17.80	1032829
2011-10-21	17.80	18.80	17.20	18.00	5492088
2011-10-24	17.10	18.50	16.90	18.10	1116108
2011-10-25	18.10	18.90	16.90	17.40	1180348
2011-10-26	17.90	18.20	16.90	17.70	1256125
2011-10-27	18.50	19.00	18.00	18.40	1130994
2011-10-28	18.80	19.60	18.40	19.00	2146078
2011-10-31	19.00	19.30	18.50	18.60	828287
2011-11-01	18.00	18.20	17.10	17.20	1285639
2011-11-02	17.50	17.80	17.00	17.70	926823
2011-11-03	18.00	18.00	17.00	17.80	681171
2011-11-04	17.60	17.70	17.10	17.50	907904
2011-11-07	17.50	17.95	17.15	17.70	359523
2011-11-08	17.80	18.80	17.80	18.40	454672
2011-11-09	18.00	18.00	16.50	16.80	852722
2011-11-10	17.10	17.70	16.70	16.90	533791
2011-11-11	17.00	17.20	16.70	17.00	527414
2011-11-14	16.80	16.90	15.80	15.90	655179
2011-11-15	15.80	16.20	15.10	15.50	828073
2011-11-16	15.40	15.60	15.20	15.30	569664
2011-11-17	15.40	15.40	14.40	14.70	583484
2011-11-18	14.70	15.10	14.00	14.50	558869
2011-11-21	14.00	14.30	13.20	14.10	829730
2011-11-22	14.00	14.20	13.30	14.10	758461
2011-11-23	13.80	14.10	13.50	14.00	533651
2011-11-25	13.80	14.50	13.55	14.30	267513
2011-11-28	14.70	14.70	14.10	14.60	524655
2011-11-29	14.50	14.60	14.20	14.30	424296
2011-11-30	14.70	14.90	14.20	14.90	1093830
2011-12-01	14.40	15.00	14.30	14.90	530532
2011-12-02	15.10	15.70	14.50	15.40	1024267
2011-12-05	15.60	15.60	14.50	14.70	828799
2011-12-06	14.40	14.60	13.30	13.70	1049021
2011-12-07	13.70	13.80	12.90	13.20	1344997
2011-12-08	13.40	13.40	12.50	12.70	943181
2011-12-09	12.90	13.40	12.80	13.20	558375
2011-12-12	13.10	13.60	12.30	12.80	1307340
2011-12-13	12.70	13.00	12.15	12.50	1268739
2011-12-14	12.50	12.70	12.10	12.30	1000849
2011-12-15	12.50	12.70	12.30	12.35	916649
2011-12-16	12.40	12.90	12.00	12.20	4019740
2011-12-19	12.30	12.30	10.80	11.15	1654532
2011-12-20	11.50	12.30	11.40	12.20	1505506
2011-12-21	11.90	13.50	11.90	13.20	2035952
2011-12-22	12.90	13.90	12.90	13.80	1124911
2011-12-23	13.80	13.90	13.40	13.65	430551
2011-12-27	13.40	13.80	12.80	13.70	405796
2011-12-28	13.60	13.80	13.00	13.40	801345
2011-12-29	13.30	13.80	13.30	13.70	739961
2011-12-30	13.50	14.80	13.40	13.90	1100878
2012-01-03	14.10	15.11	14.10	14.30	1396263
2012-01-04	14.40	15.10	14.20	14.70	582466
2012-01-05	14.90	15.50	14.20	14.70	1324229
2012-01-06	14.90	15.10	14.50	14.90	575473
2012-01-09	14.80	15.30	14.70	15.00	672250
2012-01-10	15.20	15.95	15.05	15.20	915728
2012-01-11	15.20	15.70	15.10	15.40	371099
2012-01-12	15.50	15.70	15.00	15.30	709887
2012-01-13	15.00	15.10	14.65	15.00	609172
2012-01-17	15.10	15.50	14.60	14.60	610028
2012-01-18	14.70	15.60	14.40	15.30	501175
2012-01-19	15.60	15.90	15.30	15.80	540575
2012-01-20	15.70	15.90	15.40	15.90	558663
2012-01-23	16.10	16.60	15.80	16.50	1352990
2012-01-24	16.50	16.50	15.70	16.10	644840
2012-01-25	16.50	17.20	15.80	16.70	1179981
2012-01-26	16.90	17.50	16.40	16.90	781220
2012-01-27	16.70	17.00	16.30	16.50	566141
2012-01-30	16.30	16.50	15.70	15.70	722959
2012-01-31	15.80	16.10	15.40	15.70	832953
2012-02-01	15.80	16.50	15.70	16.00	908087
2012-02-02	16.10	16.20	15.80	16.00	589299
2012-02-03	16.20	17.50	16.10	17.50	1690721
2012-02-06	17.00	17.80	17.00	17.35	629046
2012-02-07	17.30	18.20	17.00	17.90	852835
2012-02-08	18.10	18.70	17.90	18.20	872756
2012-02-09	18.40	18.70	17.40	17.70	881618
2012-02-10	17.50	17.70	16.70	16.80	861969
2012-02-13	17.10	17.30	16.70	16.90	760137
2012-02-14	16.80	16.95	15.80	16.70	829737
2012-02-15	16.70	17.00	16.30	16.60	1011923
2012-02-16	16.50	16.70	16.30	16.60	1166330
2012-02-17	17.10	17.20	16.65	16.80	859375
2012-02-21	16.70	17.10	16.55	16.75	834286
2012-02-22	16.90	17.00	16.70	16.90	589400
2012-02-23	16.90	17.50	16.70	17.45	885667
2012-02-24	17.50	17.90	17.40	17.60	465269
2012-02-27	17.60	19.10	17.60	18.90	993438
2012-02-28	18.90	18.90	18.10	18.50	967244
2012-02-29	18.70	19.30	18.60	19.00	1159554
2012-03-01	19.30	19.40	18.50	19.00	1278673
2012-03-02	19.00	19.00	18.60	18.75	692916
2012-03-05	18.80	18.90	18.60	18.60	1076986
2012-03-06	18.50	18.55	17.90	18.05	916327
2012-03-07	18.10	18.80	18.00	18.60	1018261
2012-03-08	18.70	18.90	18.50	18.70	604376
2012-03-09	18.70	19.70	18.70	19.10	815952
2012-03-12	19.00	19.60	18.80	19.20	633549
2012-03-13	19.50	21.10	19.30	21.00	1169911
2012-03-14	21.00	22.50	20.70	21.80	1375988
2012-03-15	22.00	22.00	21.40	21.90	881369
2012-03-16	21.90	23.20	21.50	22.40	3439536
2012-03-19	22.30	23.00	22.10	23.00	813694
2012-03-20	22.70	22.80	21.20	22.10	1200799
2012-03-21	22.30	22.30	21.00	21.20	880862
2012-03-22	21.00	21.40	20.60	20.90	582898
2012-03-23	21.00	21.00	20.00	20.85	1197088
2012-03-26	21.20	21.50	21.00	21.40	613876
2012-03-27	21.20	21.30	20.70	20.75	613155
2012-03-28	20.90	20.95	20.30	20.80	555667
2012-03-29	20.50	20.70	20.00	20.40	692341
2012-03-30	20.50	20.60	19.90	20.50	996027
2012-04-02	20.30	20.60	20.00	20.50	849777
2012-04-03	20.30	21.20	20.10	21.20	736384
2012-04-04	20.90	21.40	20.50	21.10	984425
2012-04-05	20.90	21.20	20.20	20.30	993612
2012-04-09	19.90	20.20	19.30	19.50	555738
2012-04-10	19.60	19.70	18.10	18.10	1252906
2012-04-11	18.20	19.10	18.20	18.60	896365
2012-04-12	18.70	19.10	18.50	18.85	621666
2012-04-13	18.80	19.00	17.80	18.00	892182
2012-04-16	18.00	19.00	18.00	18.55	594784
2012-04-17	18.70	19.20	18.50	18.70	779418
2012-04-18	18.70	19.00	18.10	18.10	505253
2012-04-19	18.50	18.50	18.00	18.20	399446
2012-04-20	18.80	19.40	18.50	18.90	1296153
2012-04-23	18.30	18.50	17.80	18.20	660471
2012-04-24	18.30	18.50	18.20	18.40	312457
2012-04-25	18.50	18.50	18.10	18.45	280320
2012-04-26	18.40	18.40	18.10	18.10	278699
2012-04-27	18.30	18.50	18.10	18.10	574152
2012-04-30	18.20	18.25	17.20	17.70	1193957
2012-05-01	17.20	18.00	17.20	17.55	715784
2012-05-02	17.60	17.60	17.20	17.40	405168
2012-05-03	17.10	17.50	17.10	17.20	504930
2012-05-04	17.20	17.30	16.80	16.90	537171
2012-05-07	16.70	17.30	16.70	17.30	590000
2012-05-08	17.20	17.30	16.70	16.90	483140
2012-05-09	16.60	16.90	16.30	16.60	447036
2012-05-10	16.70	16.82	16.40	16.60	467532
2012-05-11	16.20	17.10	16.20	16.55	628325
2012-05-14	16.40	16.40	15.40	15.65	1186059
2012-05-15	15.70	16.25	15.20	15.40	1150732
2012-05-16	15.40	15.60	14.60	14.90	1154888
2012-05-17	14.90	15.20	14.40	14.50	1296332
2012-05-18	14.80	14.80	14.25	14.50	938323
2012-05-21	14.50	14.90	14.30	14.50	1294932
2012-05-22	14.70	16.00	14.40	15.60	930994
2012-05-23	15.10	16.60	15.10	16.40	485611
2012-05-24	16.40	16.40	15.90	16.20	522835
2012-05-25	16.30	16.60	16.20	16.40	492530
2012-05-29	16.60	16.80	16.00	16.20	457211
2012-05-30	15.36	17.06	15.25	15.56	2383650
2012-05-31	15.55	15.58	15.17	15.27	3809068
2012-06-01	14.82	15.00	14.26	14.27	2437368
2012-06-04	14.37	14.40	13.60	13.75	2354402
2012-06-05	13.69	14.20	13.68	14.18	2007902
2012-06-06	14.30	14.82	14.29	14.76	1652301
2012-06-07	14.85	15.27	14.85	14.91	1502299
2012-06-08	14.83	15.35	14.51	15.32	1036843
2012-06-11	15.28	15.48	14.78	14.80	1555551
2012-06-12	14.87	15.01	14.61	14.75	2052761
2012-06-13	14.82	14.82	13.62	13.66	4141400
2012-06-14	13.61	13.93	13.51	13.58	2922072
2012-06-15	13.62	14.36	13.58	14.27	5250396
2012-06-18	14.53	14.65	14.11	14.26	1855601
2012-06-19	14.35	15.22	14.32	14.92	2139424
2012-06-20	14.94	15.55	14.84	15.51	2032530
2012-06-21	15.50	15.79	15.16	15.23	2297975
2012-06-22	15.32	15.64	15.29	15.56	1582648
2012-06-25	15.17	15.28	14.76	14.82	941393
2012-06-26	14.84	15.08	14.62	15.03	1040250
2012-06-27	15.00	15.48	14.80	15.38	1318382
2012-06-28	15.24	16.32	15.12	16.25	2335586
2012-06-29	16.55	16.84	16.34	16.61	2012161
2012-07-02	16.48	16.78	16.22	16.59	1224382
2012-07-03	16.61	16.89	16.54	16.74	559679
2012-07-05	16.65	16.74	16.31	16.34	995220
2012-07-06	16.22	16.25	16.00	16.19	1016677
2012-07-09	16.10	16.20	15.38	15.64	1039486
2012-07-10	15.73	15.81	15.20	15.39	1157152
2012-07-11	15.45	15.78	15.34	15.70	1097806
2012-07-12	15.49	15.64	15.40	15.55	1726623
2012-07-13	15.56	16.29	15.56	16.20	1433773
2012-07-16	16.21	16.25	15.76	15.79	2073530
2012-07-17	15.96	16.46	15.66	16.30	2205107
2012-07-18	16.20	16.27	14.65	14.80	3069644
2012-07-19	15.06	15.25	14.34	14.35	2408788
2012-07-20	14.23	14.28	13.63	13.85	3811854
2012-07-23	13.56	13.74	13.38	13.55	3008279
2012-07-24	13.53	14.06	13.40	14.02	2275946
2012-07-25	14.12	14.28	14.00	14.11	1720956
2012-07-26	14.37	14.61	14.12	14.47	1863253
2012-07-27	14.48	15.03	14.31	14.92	1922499
2012-07-30	14.85	15.17	14.82	14.99	2958284
2012-07-31	14.87	15.17	14.85	15.07	2339144
2012-08-01	15.16	15.20	14.93	14.94	1431352
2012-08-02	14.86	15.00	14.42	14.56	1477173
2012-08-03	14.84	15.33	14.71	15.10	1814326
2012-08-06	15.14	15.58	15.11	15.50	711512
2012-08-07	15.60	15.91	15.50	15.73	772660
2012-08-08	15.70	15.80	15.62	15.73	650319
2012-08-09	15.68	15.78	15.58	15.74	829787
2012-08-10	15.66	15.73	15.41	15.58	999839
2012-08-13	15.61	15.67	15.44	15.66	858539
2012-08-14	15.73	15.87	15.34	15.43	1556467
2012-08-15	15.31	15.55	15.16	15.49	1166716
2012-08-16	15.52	15.90	15.39	15.73	2296058
2012-08-17	15.80	15.94	15.72	15.93	1004585
2012-08-20	15.93	16.09	15.80	16.05	1102905
2012-08-21	16.11	16.60	16.05	16.17	1698843
2012-08-22	16.14	16.27	15.80	15.89	1091941
2012-08-23	15.90	15.90	15.41	15.47	890496
2012-08-24	15.39	15.70	15.37	15.59	1232341
2012-08-27	15.73	15.86	15.61	15.67	731023
2012-08-28	15.66	16.00	15.66	15.79	827728
2012-08-29	15.85	16.24	15.78	16.17	783117
2012-08-30	16.10	16.10	15.61	15.78	779260
2012-08-31	15.90	16.05	15.70	15.84	872279
2012-09-04	15.85	16.03	15.66	15.92	1351239
2012-09-05	15.93	16.03	15.57	15.94	676372
2012-09-06	16.10	16.85	16.10	16.66	1023608
2012-09-07	16.70	17.23	16.65	17.11	872417
2012-09-10	17.11	17.30	16.81	16.85	712692
2012-09-11	16.81	17.23	16.76	17.20	565368
2012-09-12	17.24	17.67	17.24	17.55	918375
2012-09-13	17.56	18.28	17.38	18.20	1083130
2012-09-14	18.30	19.26	18.20	18.74	1617655
2012-09-17	18.62	18.75	17.78	17.94	1112826
2012-09-18	17.92	18.29	17.77	18.02	1279781
2012-09-19	18.11	18.38	17.91	18.30	987721
2012-09-20	18.14	18.14	17.60	18.02	1338356
2012-09-21	18.18	18.27	17.90	17.96	1060932
2012-09-24	17.84	18.08	17.58	17.81	1004443
2012-09-25	17.89	18.11	17.45	17.53	880311
2012-09-26	17.55	17.55	17.08	17.38	810175
2012-09-27	17.58	17.73	17.33	17.58	978409
2012-09-28	17.52	17.53	17.24	17.45	727453
2012-10-01	17.48	17.68	17.27	17.42	743293
2012-10-02	17.57	17.78	17.44	17.60	686108
2012-10-03	17.64	17.96	17.34	17.73	530359
2012-10-04	17.80	18.34	17.68	18.02	1675747
2012-10-05	18.15	18.61	17.84	18.60	2035256
2012-10-08	18.52	18.54	18.11	18.32	563685
2012-10-09	18.29	18.47	17.90	17.93	575473
2012-10-10	17.92	18.13	17.78	18.09	747676
2012-10-11	18.50	19.15	18.47	18.90	1213598
2012-10-12	18.71	18.80	18.00	18.27	1373275
2012-10-15	18.29	19.15	18.29	19.06	1541671
2012-10-16	19.16	19.47	18.95	19.00	1066298
2012-10-17	19.09	19.37	18.86	19.01	806188
2012-10-18	18.96	19.35	18.88	19.28	1128907
2012-10-19	18.70	19.73	18.60	18.98	1714894
2012-10-22	18.85	19.33	18.76	19.19	817055
2012-10-23	18.86	19.45	18.76	19.29	798290
2012-10-24	19.37	19.42	19.00	19.05	541034
2012-10-25	19.28	19.38	18.99	19.33	390497
2012-10-26	19.30	19.51	19.10	19.51	659973
2012-10-31	19.50	19.59	19.03	19.33	543895
2012-11-01	19.40	20.06	19.19	20.02	810210
2012-11-02	20.11	20.38	19.84	19.90	758676
2012-11-05	19.94	20.15	19.72	20.06	758252
2012-11-06	20.08	20.52	20.00	20.48	731528
2012-11-07	20.22	20.29	19.26	19.34	1193169
2012-11-08	19.44	19.81	19.44	19.54	847600
2012-11-09	19.45	19.99	19.37	19.71	885570
2012-11-12	19.84	20.00	19.76	19.81	508604
2012-11-13	19.71	19.92	19.39	19.40	702446
2012-11-14	19.44	19.45	18.51	18.57	1190634
2012-11-15	18.60	18.83	18.38	18.57	655409
2012-11-16	18.64	18.64	18.06	18.50	1083967
2012-11-19	18.73	18.94	18.71	18.85	653647
2012-11-20	18.84	19.22	18.77	19.19	558247
2012-11-21	19.24	19.24	18.87	19.17	187733
2012-11-23	19.30	19.98	19.27	19.96	175952
2012-11-26	19.85	19.92	19.62	19.75	413140
2012-11-27	19.73	19.83	19.11	19.14	705053
2012-11-28	19.08	19.50	18.85	19.44	595660
2012-11-29	19.59	19.94	19.49	19.81	554463
2012-11-30	19.80	19.88	19.60	19.77	551077
2012-12-03	19.84	19.99	19.64	19.78	323807
2012-12-04	19.79	19.86	19.32	19.59	372652
2012-12-05	19.71	19.83	19.62	19.80	527480
2012-12-06	19.68	19.78	19.51	19.73	448672
2012-12-07	19.80	19.97	19.69	19.86	990273
2012-12-10	19.88	20.15	19.82	20.09	493479
2012-12-11	20.14	20.40	20.05	20.20	555566
2012-12-12	20.24	20.41	20.10	20.33	1073405
2012-12-13	20.29	20.40	20.17	20.28	718219
2012-12-14	20.23	20.35	20.20	20.34	430362
2012-12-17	20.45	20.74	20.33	20.68	605530
2012-12-18	20.70	20.85	20.65	20.81	595737
2012-12-19	20.74	20.89	20.66	20.75	729064
2012-12-20	20.88	20.91	20.72	20.90	898734
2012-12-21	20.48	20.75	20.40	20.63	1727449
2012-12-24	20.66	20.80	20.50	20.51	275268
2012-12-26	20.62	20.77	20.53	20.70	276633
2012-12-27	20.70	20.79	20.31	20.64	795393
2012-12-28	20.50	20.60	20.35	20.45	304340
2012-12-31	20.43	20.85	20.39	20.79	499283
2013-01-02	21.24	21.73	21.01	21.73	1299473
2013-01-03	22.10	22.25	21.94	21.98	1429115
2013-01-04	22.04	22.04	21.85	21.96	1374315
2013-01-07	22.05	22.05	21.90	21.99	1071628
2013-01-08	21.90	22.00	21.69	21.90	628696
2013-01-09	21.94	22.04	21.66	21.70	1002777
2013-01-10	21.80	21.96	21.72	21.84	781644
2013-01-11	21.83	21.83	21.40	21.77	668897
2013-01-14	21.79	22.01	21.64	21.99	785094
2013-01-15	22.04	22.15	21.94	22.10	770767
2013-01-16	22.12	22.21	22.01	22.07	541666
2013-01-17	22.23	22.38	22.09	22.34	710964
2013-01-18	22.43	22.57	22.20	22.49	703575
2013-01-22	22.45	22.76	22.45	22.69	605207
2013-01-23	22.70	22.73	22.45	22.71	562050
2013-01-24	23.82	26.44	23.66	25.81	3855070
2013-01-25	26.06	26.32	25.61	26.18	2231880
2013-01-28	26.12	26.90	26.10	26.49	1484155
2013-01-29	26.38	26.67	26.31	26.54	775573
2013-01-30	26.51	26.61	26.30	26.59	873366
2013-01-31	26.51	26.88	26.33	26.84	1280533
2013-02-01	26.99	27.67	26.92	27.20	1260116
2013-02-04	26.87	27.21	26.86	27.03	1286266
2013-02-05	26.75	27.24	26.61	26.99	980750
2013-02-06	26.88	27.14	26.81	27.12	999789
2013-02-07	27.25	28.49	27.25	28.38	2104225
2013-02-08	28.38	28.52	28.10	28.51	827608
2013-02-11	28.59	28.73	28.12	28.50	993469
2013-02-12	28.50	28.90	28.44	28.66	779265
2013-02-13	28.50	28.83	28.50	28.76	743717
2013-02-14	28.58	28.70	28.22	28.56	990622
2013-02-15	28.54	28.83	28.40	28.82	626944
2013-02-19	28.89	29.05	28.85	28.92	480248
2013-02-20	29.02	29.02	28.16	28.38	861400
2013-02-21	28.44	28.44	27.02	27.29	1434996
2013-02-22	27.49	27.99	27.33	27.86	717638
2013-02-25	28.00	28.12	27.28	27.30	1038837
2013-02-26	27.50	27.58	26.80	27.47	1073125
2013-02-27	27.44	27.95	27.37	27.75	524970
2013-02-28	27.66	28.14	27.53	27.92	636292
2013-03-01	27.66	27.78	26.97	27.54	1234233
2013-03-04	27.50	27.74	27.06	27.54	1018382
2013-03-05	27.79	28.00	27.54	27.78	674239
2013-03-06	27.90	28.02	27.58	27.75	576870
2013-03-07	27.81	28.16	27.76	27.98	529507
2013-03-08	28.13	28.37	27.44	27.76	834036
2013-03-11	27.74	27.99	27.32	27.39	970038
2013-03-12	27.42	27.97	27.42	27.82	881415
2013-03-13	27.82	27.96	27.64	27.89	730027
2013-03-14	27.95	28.15	27.80	28.15	462740
2013-03-15	28.16	28.34	27.88	28.03	1365041
2013-03-18	27.74	28.16	27.61	28.11	736653
2013-03-19	28.13	28.48	28.08	28.34	793880
2013-03-20	28.36	28.70	28.14	28.57	807218
2013-03-21	28.75	29.78	28.65	28.85	1176208
2013-03-22	28.95	29.05	28.61	28.68	614136
2013-03-25	28.81	28.85	28.20	28.46	560551
2013-03-26	28.53	28.65	28.26	28.45	497519
2013-03-27	28.24	28.43	27.65	28.00	566697
2013-03-28	28.04	28.11	27.55	27.60	592114
2013-04-01	27.69	27.96	27.29	27.46	1135193
2013-04-02	27.75	27.99	27.31	27.34	733896
2013-04-03	27.35	27.94	26.60	27.01	1544665
2013-04-04	27.15	27.41	26.87	27.36	1322869
2013-04-05	27.09	28.33	26.95	28.18	1772399
2013-04-08	28.18	28.55	27.87	28.27	824888
2013-04-09	28.43	29.01	28.29	28.66	974431
2013-04-10	28.71	29.28	28.71	29.20	1226126
2013-04-11	29.14	29.42	28.81	29.39	943683
2013-04-12	29.25	29.35	28.38	28.78	980919
2013-04-15	28.66	28.66	27.46	27.53	1401462
2013-04-16	27.94	27.98	27.44	27.69	1056541
2013-04-17	27.50	27.60	26.95	27.37	1319059
2013-04-18	27.05	27.60	26.61	26.88	1554089
2013-04-19	26.73	27.53	26.67	27.27	1289085
2013-04-22	27.50	27.60	27.05	27.48	1326303
2013-04-23	27.56	28.23	27.56	28.18	1000492
2013-04-24	28.18	28.90	28.02	28.90	944271
2013-04-25	28.95	29.62	28.92	29.08	1548920
2013-04-26	29.04	29.17	28.57	28.69	684832
2013-04-29	28.73	29.01	28.41	28.56	529229
2013-04-30	28.31	28.56	28.22	28.49	442743
2013-05-01	28.49	28.53	27.87	27.94	555450
2013-05-02	27.93	28.78	27.89	28.75	800792
2013-05-03	28.88	29.31	28.64	28.74	525139
2013-05-06	28.72	29.21	28.51	29.21	838336
2013-05-07	29.22	29.57	29.07	29.48	623071
2013-05-08	29.45	29.51	29.15	29.46	504727
2013-05-09	29.54	29.59	29.13	29.25	599210
2013-05-10	29.28	29.70	28.97	29.64	586446
2013-05-13	29.67	29.73	29.32	29.44	503684
2013-05-14	29.50	30.50	29.45	30.44	830817
2013-05-15	30.30	30.42	29.95	30.09	698293
2013-05-16	30.21	30.76	30.21	30.33	580323
2013-05-17	30.48	31.00	30.35	30.60	530054
2013-05-20	30.60	30.64	30.26	30.56	421408
2013-05-21	30.51	30.66	30.31	30.59	580869
2013-05-22	30.78	30.92	29.53	29.67	1054970
2013-05-23	29.41	29.67	28.80	29.36	1115414
2013-05-24	29.27	29.49	29.04	29.17	453746
2013-05-28	29.50	30.07	29.47	29.76	458651
2013-05-29	29.54	29.78	29.30	29.30	340441
2013-05-30	29.50	30.33	29.44	30.31	440781
2013-05-31	30.19	30.60	29.77	30.00	558380
2013-06-03	30.15	30.15	28.82	29.53	742864
2013-06-04	29.44	29.79	28.94	29.10	375110
2013-06-05	29.09	29.09	28.44	28.71	764972
2013-06-06	28.76	28.92	28.25	28.91	612474
2013-06-07	29.10	29.39	28.76	29.05	370871
2013-06-10	29.19	29.50	28.96	29.40	460655
2013-06-11	29.20	29.32	28.64	28.68	504244
2013-06-12	28.90	29.00	28.35	28.53	485286
2013-06-13	28.46	29.17	28.34	29.12	376553
2013-06-14	29.10	29.20	28.50	28.75	314261
2013-06-17	28.89	29.12	28.47	28.80	514483
2013-06-18	28.82	29.04	28.52	28.69	499075
2013-06-19	28.62	29.25	28.40	28.81	516037
2013-06-20	28.77	28.94	28.40	28.75	760528
2013-06-21	28.97	29.19	28.72	29.06	1230003
2013-06-24	28.78	29.11	28.49	28.97	705138
2013-06-25	29.30	29.72	29.06	29.56	790808
2013-06-26	29.70	30.11	29.60	29.64	873962
2013-06-27	29.74	30.39	29.53	30.29	484834
2013-06-28	30.18	30.58	29.83	30.37	978784
2013-07-01	30.45	31.50	30.37	30.98	497470
2013-07-02	30.74	31.34	30.66	31.02	843577
2013-07-03	30.44	31.20	30.44	31.00	449517
2013-07-05	31.24	31.80	30.90	31.80	842805
2013-07-08	32.00	32.44	31.90	32.26	1060700
2013-07-09	32.37	32.65	31.77	32.63	747886
2013-07-10	32.67	32.92	32.10	32.28	782419
2013-07-11	32.55	32.60	31.61	31.72	573800
2013-07-12	31.69	32.16	31.51	32.02	803758
2013-07-15	32.06	32.44	31.95	32.19	413568
2013-07-16	32.26	32.34	31.35	32.05	581112
2013-07-17	32.09	32.49	31.79	32.06	718981
2013-07-18	32.25	34.10	32.25	33.24	1158415
2013-07-19	32.83	33.19	32.37	33.01	1290117
2013-07-22	32.76	33.59	32.76	33.29	674766
2013-07-23	33.26	33.57	33.01	33.34	718693
2013-07-24	33.56	33.62	33.22	33.29	544091
2013-07-25	33.24	33.69	32.82	32.96	594964
2013-07-26	32.80	33.09	32.65	32.88	486589
2013-07-29	32.75	32.93	32.35	32.62	479618
2013-07-30	32.66	32.95	32.50	32.56	366900
2013-07-31	32.61	33.48	32.58	32.90	704963
2013-08-01	33.11	33.56	33.11	33.20	547265
2013-08-02	33.22	33.31	32.78	33.31	375944
2013-08-05	33.39	33.57	33.18	33.50	334936
2013-08-06	33.44	33.44	33.09	33.20	425352
2013-08-07	33.15	33.32	32.99	33.24	457809
2013-08-08	33.41	33.64	33.16	33.40	356392
2013-08-09	33.40	33.59	33.34	33.41	439933
2013-08-12	33.39	33.61	33.32	33.51	343292
2013-08-13	33.54	33.58	33.36	33.46	609974
2013-08-14	33.53	33.60	33.39	33.54	308646
2013-08-15	33.39	33.90	33.29	33.44	653738
2013-08-16	33.40	33.76	33.40	33.54	358932
2013-08-19	33.55	33.60	33.32	33.43	478541
2013-08-20	33.39	34.34	33.26	34.20	828737
2013-08-21	34.20	34.27	33.57	33.70	685203
2013-08-22	33.79	34.28	33.70	34.06	323947
2013-08-23	34.19	34.19	33.21	33.35	569051
2013-08-26	33.31	33.31	32.73	32.89	653460
2013-08-27	32.58	32.59	31.20	31.31	1439203
2013-08-28	31.31	31.56	31.04	31.13	418212
2013-08-29	30.99	31.77	30.87	31.42	367718
2013-08-30	31.43	31.43	30.80	31.06	310956
2013-09-03	31.26	32.01	30.83	30.98	446832
2013-09-04	30.91	30.99	30.65	30.72	875633
2013-09-05	30.80	31.36	30.73	31.01	804932
2013-09-06	31.30	31.50	30.06	30.76	1958299
2013-09-09	30.76	30.91	30.48	30.86	938681
2013-09-10	31.02	31.28	30.88	31.07	1358998
2013-09-11	30.89	31.38	30.89	31.05	1588560
2013-09-12	31.02	31.10	29.21	29.44	3350753
2013-09-13	29.25	29.61	29.13	29.48	1499951
2013-09-16	29.90	29.90	29.20	29.20	875096
2013-09-17	29.15	29.58	29.11	29.45	663679
2013-09-18	29.42	29.62	29.07	29.09	1441650
2013-09-19	28.25	28.42	26.78	27.04	4014663
2013-09-20	27.02	27.34	26.40	26.60	3851594
2013-09-23	26.58	26.85	25.80	26.54	2238335
2013-09-24	26.55	26.92	26.42	26.68	1617082
2013-09-25	26.58	27.22	26.45	26.84	1655233
2013-09-26	26.94	27.04	26.39	26.69	925542
2013-09-27	26.49	26.80	26.40	26.43	857940
2013-09-30	26.10	26.56	26.01	26.25	1419665
2013-10-01	26.25	26.57	25.96	26.48	1246294
2013-10-02	26.40	26.45	26.04	26.28	745575
2013-10-03	26.13	26.27	25.63	25.73	2047634
2013-10-04	25.83	26.18	25.75	26.13	920230
2013-10-07	25.72	25.85	25.22	25.24	1270770
2013-10-08	25.20	25.34	24.68	24.76	1361145
2013-10-09	24.74	24.96	23.97	24.07	2399161
2013-10-10	24.29	24.71	23.99	24.27	2564244
2013-10-11	24.17	24.93	24.03	24.88	1279130
2013-10-14	24.56	25.33	24.50	25.12	1240701
2013-10-15	25.12	25.44	24.90	24.90	1187374
2013-10-16	25.04	25.36	24.91	25.33	821227
2013-10-17	25.18	25.46	24.92	25.41	945200
2013-10-18	25.59	25.59	25.06	25.27	1214489
2013-10-21	25.36	26.32	25.29	26.18	1625853
2013-10-22	26.19	26.45	25.97	26.29	1854206
2013-10-23	26.78	26.94	26.02	26.05	2224465
2013-10-24	26.21	26.24	25.52	25.58	1564362
2013-10-25	25.50	25.74	25.36	25.56	803712
2013-10-28	25.42	26.00	25.27	25.98	868238
2013-10-29	26.05	26.05	25.53	25.65	541760
2013-10-30	25.70	25.78	25.16	25.18	1030724
2013-10-31	25.15	25.30	24.95	25.26	790292
2013-11-01	25.27	26.17	25.15	26.16	1436611
2013-11-04	26.19	26.40	25.90	26.35	748088
2013-11-05	26.31	26.46	26.19	26.42	1003922
2013-11-06	26.45	26.95	26.43	26.87	1127605
2013-11-07	26.92	27.18	26.90	27.08	1759110
2013-11-08	27.06	27.95	27.05	27.78	1528316
2013-11-11	27.65	27.89	27.42	27.67	633190
2013-11-12	27.59	27.66	27.14	27.36	785153
2013-11-13	27.30	27.31	26.95	27.20	886911
2013-11-14	27.18	27.45	26.94	27.35	1023474
2013-11-15	27.53	28.56	27.53	28.42	1725304
2013-11-18	28.51	28.68	28.07	28.15	661267
2013-11-19	28.14	28.35	27.77	27.82	727192
2013-11-20	27.87	28.20	27.53	27.64	670632
2013-11-21	27.70	28.16	27.67	27.92	620734
2013-11-22	28.00	28.01	27.74	27.91	486451
2013-11-25	28.00	28.29	27.94	27.99	570978
2013-11-26	28.08	28.12	27.75	28.11	402888
2013-11-27	28.16	28.63	28.14	28.24	508964
2013-11-29	28.43	29.05	28.25	28.58	534167
2013-12-02	28.56	28.64	27.77	27.83	706709
2013-12-03	27.67	27.86	27.00	27.30	645705
2013-12-04	27.36	28.33	27.30	28.03	1071098
2013-12-05	28.10	28.46	28.00	28.05	815950
2013-12-06	28.28	28.73	28.26	28.47	558919
2013-12-09	28.61	29.34	28.55	28.87	1098277
2013-12-10	28.71	29.29	28.63	28.83	889703
2013-12-11	28.83	28.92	27.94	28.00	1063665
2013-12-12	27.96	28.00	27.39	27.39	1073459
2013-12-13	27.33	27.70	26.93	27.09	1142263
2013-12-16	27.19	28.14	27.08	28.00	660634
2013-12-17	28.07	28.34	27.73	28.06	460014
2013-12-18	28.06	28.30	27.68	28.09	654518
2013-12-19	28.00	28.32	27.95	27.99	469820
2013-12-20	28.03	28.29	28.03	28.21	1234055
2013-12-23	28.32	29.18	28.14	29.17	705617
2013-12-24	29.25	29.26	28.78	28.79	207144
2013-12-26	28.88	29.04	28.75	28.77	338643
2013-12-27	28.89	29.02	28.65	28.79	365410
2013-12-30	28.68	28.81	28.44	28.74	428269
2013-12-31	28.74	28.75	28.44	28.73	520930
2014-01-02	28.60	28.73	28.24	28.39	644010
2014-01-03	28.46	28.49	28.14	28.28	583302
2014-01-06	28.32	28.42	27.86	27.95	877569
2014-01-07	28.05	28.34	27.75	27.93	632528
2014-01-08	27.99	28.32	27.85	27.95	1178614
2014-01-09	28.05	28.41	28.04	28.16	799288
2014-01-10	28.20	28.76	27.91	28.74	693452
2014-01-13	28.71	28.80	28.52	28.60	491123
2014-01-14	28.75	28.90	28.50	28.75	491511
2014-01-15	28.64	29.13	27.26	28.00	3086114
2014-01-16	27.82	27.98	27.24	27.66	1382022
2014-01-17	27.74	27.83	27.17	27.39	952722
2014-01-21	27.45	28.00	27.45	27.98	979608
2014-01-22	27.98	28.31	27.82	28.18	1241627
2014-01-23	28.71	28.79	27.98	28.41	1692027
2014-01-24	28.46	29.09	28.26	28.96	1279200
2014-01-27	28.90	28.96	28.16	28.50	1213624
2014-01-28	28.59	28.68	28.17	28.29	1373453
2014-01-29	28.12	28.57	27.24	27.24	1386421
2014-01-30	27.33	27.58	26.33	27.12	1477933
2014-01-31	26.81	26.87	26.37	26.40	682661
2014-02-03	26.49	26.61	25.27	25.50	1220228
2014-02-04	25.57	26.87	24.71	25.97	3846228
2014-02-05	25.83	26.87	25.23	26.50	1982301
2014-02-06	26.45	26.89	25.83	26.81	1462938
2014-02-07	26.88	27.18	26.80	27.03	1263221
2014-02-10	27.08	27.28	26.77	27.24	1024576
2014-02-11	27.32	27.81	26.96	27.42	1022155
2014-02-12	27.10	27.66	26.82	27.10	805222
2014-02-13	26.97	27.37	26.63	27.31	703971
2014-02-14	27.36	27.75	27.23	27.58	710772
2014-02-18	27.68	27.89	27.56	27.80	581674
2014-02-19	27.71	28.20	26.70	26.75	1141893
2014-02-20	26.78	26.98	25.96	26.59	1078864
2014-02-21	26.59	26.80	26.36	26.69	847269
2014-02-24	26.74	27.72	26.58	27.57	1277014
2014-02-25	27.68	27.68	27.01	27.14	668661
2014-02-26	27.09	27.56	26.95	27.42	608431
2014-02-27	27.68	27.75	27.22	27.72	460976
2014-02-28	27.68	28.82	27.57	28.59	2135523
2014-03-03	28.30	28.50	28.03	28.15	739961
2014-03-04	28.36	29.52	28.25	29.37	973460
2014-03-05	29.25	29.89	29.25	29.66	1131348
2014-03-06	29.66	29.89	29.42	29.68	917558
2014-03-07	29.75	30.06	29.25	29.47	751767
2014-03-10	29.44	30.11	29.20	30.08	992981
2014-03-11	30.07	30.60	29.95	30.26	1318389
2014-03-12	30.17	30.36	29.40	29.81	798441
2014-03-13	29.87	30.13	29.02	29.11	903881
2014-03-14	29.11	29.42	28.71	29.04	815071
2014-03-17	29.17	29.50	29.00	29.18	613698
2014-03-18	29.43	30.35	29.24	30.28	1140486
2014-03-19	30.29	31.11	30.14	30.55	1010799
2014-03-20	30.46	31.49	30.45	31.28	917229
2014-03-21	31.50	32.74	31.11	31.20	1617681
2014-03-24	31.15	31.75	31.15	31.41	1104610
2014-03-25	31.62	31.76	31.29	31.50	730714
2014-03-26	31.63	31.68	30.72	30.76	782745
2014-03-27	30.83	31.00	30.39	30.46	597718
2014-03-28	30.51	30.98	30.05	30.14	943227
2014-03-31	30.39	31.04	30.39	30.99	489352
2014-04-01	31.05	31.42	30.78	31.36	648829
2014-04-02	31.40	31.50	31.00	31.41	501336
2014-04-03	31.37	31.51	31.04	31.42	971360
2014-04-04	31.58	31.79	30.91	31.03	995306
2014-04-07	31.01	31.22	30.43	30.76	658265
2014-04-08	30.73	31.20	30.44	30.51	389612
2014-04-09	30.57	30.67	30.26	30.38	439965
2014-04-10	30.32	30.43	29.26	29.51	903209
2014-04-11	29.35	29.99	29.00	29.65	953365
2014-04-14	29.92	30.10	29.19	29.35	500126
2014-04-15	29.42	29.60	28.80	29.29	478207
2014-04-16	29.44	29.51	28.85	29.13	516303
2014-04-17	29.10	29.37	28.97	29.29	494607
2014-04-21	29.21	29.50	29.12	29.24	514738
2014-04-22	29.06	29.72	28.91	29.45	708132
2014-04-23	30.10	31.90	30.00	31.66	1449662
2014-04-24	31.84	31.85	30.91	31.00	824571
2014-04-25	30.95	31.13	30.56	31.06	687003
2014-04-28	31.14	31.37	30.66	30.88	998051
2014-04-29	30.99	31.24	30.42	30.85	469686
2014-04-30	30.75	30.95	30.52	30.90	353778
2014-05-01	30.88	31.24	30.65	31.00	474039
2014-05-02	31.06	31.45	30.66	30.90	602353
2014-05-05	30.65	31.00	30.21	30.54	628007
2014-05-06	30.49	30.53	30.03	30.14	338466
2014-05-07	30.19	30.41	29.73	30.37	494856
2014-05-08	30.33	30.56	29.93	30.14	292539
2014-05-09	30.08	30.17	29.85	29.98	512227
2014-05-12	30.07	30.87	29.85	30.76	439908
2014-05-13	30.74	30.93	30.16	30.33	416860
2014-05-14	30.40	30.50	28.95	29.14	951505
2014-05-15	28.99	29.12	27.90	28.97	988367
2014-05-16	28.96	29.21	28.70	28.96	371569
2014-05-19	29.03	29.37	28.86	29.36	458591
2014-05-20	29.26	29.37	28.69	28.93	439967
2014-05-21	29.00	29.45	28.93	29.20	465191
2014-05-22	29.19	29.34	28.96	29.20	360230
2014-05-23	29.12	29.44	28.97	29.29	301492
2014-05-27	29.32	29.50	28.93	29.05	484597
2014-05-28	29.03	29.24	28.93	29.06	607689
2014-05-29	29.10	30.23	29.09	30.04	1007266
2014-05-30	30.05	30.58	30.00	30.18	549295
2014-06-02	30.18	30.51	29.96	30.22	679076
2014-06-03	30.13	31.43	30.13	30.85	984297
2014-06-04	30.74	31.14	30.60	30.93	466259
2014-06-05	30.97	31.28	30.80	31.25	418072
2014-06-06	31.25	31.67	31.25	31.46	431825
2014-06-09	31.47	32.15	31.38	31.95	428309
2014-06-10	31.92	32.33	31.61	32.22	465474
2014-06-11	31.94	32.21	31.81	31.92	562857
2014-06-12	32.00	32.19	31.55	31.76	400081
2014-06-13	31.76	32.01	31.15	31.32	492952
2014-06-16	31.24	31.34	31.02	31.16	460767
2014-06-17	31.22	32.23	30.93	32.04	638593
2014-06-18	32.02	32.33	31.81	32.28	403629
2014-06-19	33.75	34.10	33.10	33.76	2241676
2014-06-20	33.91	33.91	33.47	33.62	1611590
2014-06-23	33.70	33.86	33.54	33.75	740365
2014-06-24	33.55	34.27	33.42	33.61	1017063
2014-06-25	33.44	33.88	32.83	33.52	1007393
2014-06-26	33.50	33.65	32.77	33.38	684249
2014-06-27	33.35	33.70	33.14	33.68	1086329
2014-06-30	33.60	34.75	33.60	34.18	1026559
2014-07-01	34.15	34.80	34.08	34.38	1286061
2014-07-02	34.24	34.36	33.74	33.95	1509530
2014-07-03	34.21	34.71	34.03	34.37	813370
2014-07-07	34.23	34.64	34.07	34.32	1777484
2014-07-08	34.28	34.42	34.00	34.27	1169691
2014-07-09	34.21	34.39	33.95	33.98	2357091
2014-07-10	33.67	34.18	33.26	34.06	1397388
2014-07-11	33.91	34.42	33.54	34.27	1028811
2014-07-14	34.48	34.91	34.40	34.54	1215064
2014-07-15	34.65	34.76	34.35	34.64	1089869
2014-07-16	34.76	34.95	34.50	34.57	909997
2014-07-17	34.45	34.71	33.66	33.70	1618157
2014-07-18	33.99	34.28	33.61	34.10	974802
2014-07-21	33.93	34.20	33.67	34.08	1041360
2014-07-22	34.18	34.36	33.79	33.79	946620
2014-07-23	33.83	33.91	33.38	33.75	1414258
2014-07-24	33.74	34.17	33.28	33.94	2097237
2014-07-25	34.00	34.03	33.33	33.42	1347864
2014-07-28	33.14	33.36	32.79	33.02	1299809
2014-07-29	33.02	33.26	32.78	33.01	1574750
2014-07-30	33.07	33.48	32.57	32.60	1184510
2014-07-31	32.28	32.42	31.76	31.90	1957891
2014-08-01	31.80	31.93	30.72	30.79	1886832
2014-08-04	30.86	31.21	30.53	30.74	935721
2014-08-05	30.66	31.29	30.56	30.68	1380764
2014-08-06	30.55	30.86	30.39	30.64	1810559
2014-08-07	30.81	30.91	30.27	30.50	1130322
2014-08-08	30.44	30.75	30.32	30.51	824917
2014-08-11	30.57	31.00	30.34	30.71	968304
2014-08-12	30.71	30.96	30.45	30.53	903882
2014-08-13	30.60	31.13	30.60	31.06	1184483
2014-08-14	30.98	31.37	30.98	31.06	995112
2014-08-15	31.10	31.32	30.70	30.92	703440
2014-08-18	31.24	31.50	30.86	31.29	756751
2014-08-19	31.33	31.42	30.96	31.05	817891
2014-08-20	30.97	31.10	30.80	30.98	295594
2014-08-21	31.01	31.26	30.73	31.22	613338
2014-08-22	31.21	31.31	30.94	31.04	411198
2014-08-25	31.17	31.38	30.96	31.15	406624
2014-08-26	31.13	31.38	31.01	31.19	392607
2014-08-27	31.29	31.29	30.85	30.91	672120
2014-08-28	30.86	31.03	30.60	30.77	376351
2014-08-29	30.87	31.07	30.69	30.96	338264
2014-09-02	31.17	31.47	30.93	31.21	678758
2014-09-03	31.38	31.50	30.68	30.71	923322
2014-09-04	30.86	31.17	30.33	30.36	923657
2014-09-05	30.30	30.60	30.02	30.50	703517
2014-09-08	30.44	31.09	30.44	30.83	665916
2014-09-09	30.84	30.84	30.40	30.56	385451
2014-09-10	30.50	31.14	30.50	31.06	691643
2014-09-11	30.98	31.17	30.73	31.07	853862
2014-09-12	31.09	31.34	30.82	31.31	716336
2014-09-15	31.74	31.89	31.40	31.56	784808
2014-09-16	31.52	31.70	31.16	31.35	777030
2014-09-17	31.31	31.90	31.22	31.84	825654
2014-09-18	31.94	32.57	31.83	32.52	920532
2014-09-19	32.55	32.80	32.19	32.36	990631
2014-09-22	32.36	32.42	31.55	31.56	702452
2014-09-23	31.50	31.59	30.72	30.72	798083
2014-09-24	30.79	30.86	30.26	30.53	585403
2014-09-25	30.42	30.42	29.72	29.77	812040
2014-09-26	29.88	29.88	29.65	29.74	566900
2014-09-29	29.40	29.67	29.32	29.53	1560968
2014-09-30	29.57	29.75	29.10	29.44	1387602
2014-10-01	29.40	29.57	28.85	28.95	936026
2014-10-02	28.85	29.20	28.67	29.04	910395
2014-10-03	29.22	29.51	29.03	29.12	993353
2014-10-06	29.26	29.35	28.95	28.99	594268
2014-10-07	28.80	28.97	28.60	28.61	604599
2014-10-08	28.58	29.09	28.40	28.99	554427
2014-10-09	28.89	29.10	28.16	28.30	1304611
2014-10-10	28.24	28.47	27.73	27.78	923325
2014-10-13	27.86	28.23	27.79	27.83	474118
2014-10-14	27.96	28.28	27.80	27.85	901671
2014-10-15	27.36	27.77	26.53	27.34	944075
2014-10-16	26.78	28.18	26.78	28.05	766788
2014-10-17	28.39	28.73	28.05	28.47	995052
2014-10-20	28.29	28.80	28.16	28.44	492497
2014-10-21	28.65	29.24	28.65	28.97	894034
2014-10-22	28.94	30.19	28.59	29.78	1639951
2014-10-23	30.22	30.74	29.91	30.23	1072476
2014-10-24	30.28	30.57	29.97	30.41	649650
2014-10-27	30.26	30.63	30.11	30.63	384224
2014-10-28	30.75	31.88	30.75	31.79	1424148
2014-10-29	31.84	32.26	31.37	32.05	995959
2014-10-30	31.89	31.99	31.39	31.47	946671
2014-10-31	31.73	31.93	31.50	31.88	593961
2014-11-03	31.90	31.98	31.43	31.54	661579
2014-11-04	31.41	31.59	30.77	31.05	923099
2014-11-05	31.21	31.69	31.16	31.40	912442
2014-11-06	31.30	31.82	31.01	31.73	644118
2014-11-07	31.67	31.99	31.58	31.82	367345
2014-11-10	31.80	31.93	31.64	31.77	311926
2014-11-11	31.75	31.90	31.60	31.89	336165
2014-11-12	31.82	32.33	31.78	32.18	369847
2014-11-13	32.18	32.25	31.62	32.05	69542
2014-11-14	31.75	31.97	31.42	31.63	308308
2014-11-17	31.53	31.60	31.09	31.55	337566
2014-11-18	31.40	32.20	31.27	32.14	978392
2014-11-19	32.24	32.25	31.57	32.00	601451
2014-11-20	31.70	32.14	31.62	32.13	335784
2014-11-21	32.28	32.49	32.07	32.21	675572
2014-11-24	32.13	32.63	32.13	32.56	601324
2014-11-25	32.71	32.95	32.59	32.80	479994
2014-11-26	32.74	32.89	32.62	32.83	249717
2014-11-28	32.91	32.91	32.50	32.64	344934
2014-12-01	32.50	32.53	31.93	32.17	680346
2014-12-02	32.26	32.68	32.25	32.36	467812
2014-12-03	32.34	32.96	32.20	32.83	665051
2014-12-04	32.75	32.75	32.32	32.50	547862
2014-12-05	32.70	33.52	32.63	33.20	817879
2014-12-08	33.11	33.60	32.95	33.26	824612
2014-12-09	32.84	33.48	32.70	33.23	588124
2014-12-10	33.10	33.12	32.24	32.43	742867
2014-12-11	32.52	32.81	32.44	32.56	492498
2014-12-12	32.23	32.53	31.91	32.07	760461
2014-12-15	32.21	32.42	31.68	31.84	564408
2014-12-16	31.56	32.16	31.49	31.56	518046
2014-12-17	31.57	32.07	31.39	31.97	948223
2014-12-18	32.45	32.93	32.23	32.56	957802
2014-12-19	32.60	33.39	32.38	33.20	1895250
2014-12-22	33.25	33.50	33.10	33.39	357994
2014-12-23	33.50	33.98	33.42	33.59	512819
2014-12-24	33.73	33.85	33.38	33.68	144897
2014-12-26	33.85	33.94	33.70	33.71	290750
2014-12-29	33.64	34.44	33.64	34.14	480124
2014-12-30	34.00	34.13	33.71	33.91	373405
2014-12-31	33.94	34.26	33.75	34.05	409309
2015-01-02	34.19	34.35	33.54	34.08	536747
2015-01-05	33.77	33.93	33.05	33.14	767478
2015-01-06	33.04	33.20	32.22	32.31	794797
2015-01-07	32.62	32.86	32.09	32.55	350756
2015-01-08	32.85	33.14	32.42	32.80	358105
2015-01-09	32.87	32.94	32.14	32.30	522756
2015-01-12	32.39	32.39	31.75	31.99	294649
2015-01-13	32.28	32.72	31.58	31.90	464869
2015-01-14	31.42	31.74	30.88	31.58	623433
2015-01-15	31.58	31.65	30.69	31.10	606961
2015-01-16	30.95	31.21	30.72	31.02	785546
2015-01-20	31.07	31.38	30.51	30.71	801953
2015-01-21	30.86	31.37	30.67	30.95	824138
2015-01-22	31.16	31.87	30.75	31.54	1100502
2015-01-23	31.23	31.91	31.12	31.17	848575
2015-01-26	31.17	31.72	30.92	31.44	692190
2015-01-27	31.16	31.61	30.87	31.26	513526
2015-01-28	31.48	31.65	30.48	30.52	527300
2015-01-29	30.71	31.08	30.29	31.00	698322
2015-01-30	30.79	31.20	30.67	30.83	517186
2015-02-02	30.87	31.62	30.66	31.60	471594
2015-02-03	31.57	32.49	31.57	32.15	445783
2015-02-04	32.08	32.16	31.83	31.93	418723
2015-02-05	32.02	32.22	31.92	32.00	694359
2015-02-06	32.24	33.12	32.00	32.98	796476
2015-02-09	32.68	32.90	32.59	32.61	317390
2015-02-10	32.78	32.90	32.27	32.55	343255
2015-02-11	32.52	32.58	32.17	32.25	350499
2015-02-12	32.34	33.14	32.34	33.06	275449
2015-02-13	33.22	33.41	32.87	33.07	470020
2015-02-17	33.03	33.22	32.68	33.16	452001
2015-02-18	32.83	33.40	32.42	32.52	394696
2015-02-19	32.56	32.77	32.03	32.64	359181
2015-02-20	32.50	33.21	32.08	33.21	379021
2015-02-23	32.95	33.27	32.82	33.08	274281
2015-02-24	33.24	33.46	32.81	32.92	515827
2015-02-25	32.81	32.91	32.52	32.64	407081
2015-02-26	32.50	32.77	32.42	32.74	401613
2015-02-27	32.76	34.70	32.46	34.51	2265522
2015-03-02	34.64	35.19	33.83	34.91	1994683
2015-03-03	35.00	35.37	34.97	35.13	839213
2015-03-04	35.05	35.23	34.81	34.99	712622
2015-03-05	34.92	35.18	34.92	35.04	504414
2015-03-06	35.20	35.81	34.89	35.22	552470
2015-03-09	35.22	35.38	35.10	35.22	537871
2015-03-10	34.85	35.06	34.75	34.80	399561
2015-03-11	34.78	35.13	34.36	34.72	835610
2015-03-12	34.85	35.47	34.50	35.33	1006359
2015-03-13	35.22	35.65	34.87	35.58	618177
2015-03-16	35.70	35.83	35.32	35.39	612835
2015-03-17	35.25	35.38	34.70	34.92	1413228
2015-03-18	34.68	35.06	34.26	34.49	1042648
2015-03-19	33.88	34.78	33.65	34.19	607017
2015-03-20	34.24	34.58	33.70	34.32	1155662
2015-03-23	34.30	34.59	33.97	34.18	716444
2015-03-24	33.90	34.60	33.72	34.37	771720
2015-03-25	34.49	34.59	33.76	33.81	645406
2015-03-26	33.76	34.14	33.41	34.07	783364
2015-03-27	33.99	34.05	33.36	33.54	671239
2015-03-30	33.82	34.36	33.75	34.05	583319
2015-03-31	33.96	34.54	33.54	34.39	902694
2015-04-01	34.35	34.80	34.20	34.50	720172
2015-04-02	34.56	34.97	34.49	34.85	566729
2015-04-06	34.56	35.05	34.28	34.99	553870
2015-04-07	34.93	35.25	34.70	34.82	679869
2015-04-08	34.80	35.31	34.80	35.00	680724
2015-04-09	35.00	35.16	34.78	35.06	574597
2015-04-10	35.09	35.36	34.77	34.97	466952
2015-04-13	34.90	35.25	34.87	35.08	720806
2015-04-14	35.00	35.03	34.72	34.91	328912
2015-04-15	34.98	35.42	34.77	35.11	659700
2015-04-16	35.15	35.30	34.87	35.07	637758
2015-04-17	34.79	35.10	34.76	35.00	1105951
2015-04-20	35.05	35.37	34.67	35.17	746775
2015-04-21	35.24	35.81	35.05	35.34	670192
2015-04-22	35.38	35.63	34.95	35.45	536734
2015-04-23	35.33	35.50	34.32	34.75	1255235
2015-04-24	34.65	34.74	34.08	34.25	865926
2015-04-27	33.60	34.20	32.61	33.43	1518143
2015-04-28	33.65	33.83	33.20	33.55	730225
2015-04-29	33.44	33.63	33.24	33.37	545292
2015-04-30	33.35	33.37	32.25	32.43	1153513
2015-05-01	32.54	32.69	32.18	32.50	555362
2015-05-04	32.50	32.85	32.48	32.83	564378
2015-05-05	32.60	32.86	32.09	32.24	882101
2015-05-06	32.49	33.23	31.91	32.35	893118
2015-05-07	32.29	32.76	32.11	32.71	647896
2015-05-08	33.05	33.20	32.82	33.17	533169
2015-05-11	33.09	33.44	33.05	33.28	449311
2015-05-12	33.26	33.27	32.75	32.75	725310
2015-05-13	32.86	33.15	32.61	32.83	485534
2015-05-14	33.00	33.15	32.80	32.92	498196
2015-05-15	33.00	33.03	32.69	32.88	533671
2015-05-18	32.92	33.85	32.73	33.73	757262
2015-05-19	33.70	34.41	33.70	34.28	926688
2015-05-20	34.30	34.30	33.63	33.83	545850
2015-05-21	33.73	33.89	33.43	33.55	443593
2015-05-22	33.56	33.75	33.07	33.09	903370
2015-05-26	32.86	33.28	32.67	32.67	1070871
2015-05-27	32.75	32.88	32.45	32.81	1114380
2015-05-28	32.72	33.13	32.72	33.00	563398
2015-05-29	32.88	33.02	32.44	32.49	546713
2015-06-01	32.55	32.81	32.17	32.53	811712
2015-06-02	32.39	32.78	32.34	32.62	503062
2015-06-03	32.79	33.05	32.33	32.98	901278
2015-06-04	32.95	33.09	32.65	32.81	632733
2015-06-05	32.80	33.28	32.56	32.96	3420883
2015-06-08	33.00	33.59	32.78	33.48	1460488
2015-06-09	33.53	34.19	33.29	34.00	1264340
2015-06-10	34.18	34.49	34.09	34.22	1086178
2015-06-11	34.35	34.54	34.12	34.27	996339
2015-06-12	34.23	34.39	34.09	34.28	749840
2015-06-15	34.15	34.95	33.95	34.35	1365573
2015-06-16	34.32	34.90	34.32	34.73	1235209
2015-06-17	34.68	34.91	33.71	34.01	1293367
2015-06-18	34.14	34.33	33.73	34.07	983680
2015-06-19	34.18	34.18	33.79	33.88	877596
2015-06-22	34.05	34.38	33.91	34.00	444804
2015-06-23	34.18	34.38	33.81	34.03	1029005
2015-06-24	33.92	34.05	33.66	33.84	521411
2015-06-25	33.90	33.96	33.43	33.50	631002
2015-06-26	33.67	33.95	32.88	32.94	1052678
2015-06-29	30.99	31.48	28.58	29.60	5476958
2015-06-30	29.86	30.13	27.38	28.86	9120890
2015-07-01	29.10	30.37	28.56	30.06	3560132
2015-07-02	30.08	30.08	29.30	29.68	1890532
2015-07-06	29.41	29.59	28.69	29.05	1724427
2015-07-07	28.99	28.99	27.97	28.51	1808992
2015-07-08	28.26	28.45	27.96	28.18	1048683
2015-07-09	28.48	29.00	28.02	28.95	2008185
2015-07-10	29.20	29.52	28.81	28.96	1515153
2015-07-13	29.25	29.49	28.79	29.22	986853
2015-07-14	29.01	29.14	28.75	29.01	1336981
2015-07-15	29.10	29.43	28.99	29.19	902867
2015-07-16	29.38	29.47	28.95	29.12	1377273
2015-07-17	28.99	29.30	28.84	29.27	1253690
2015-07-20	29.26	29.27	28.94	29.10	957563
2015-07-21	29.07	29.43	28.91	29.17	1468530
2015-07-22	29.04	29.77	29.00	29.52	1007288
2015-07-23	29.56	29.88	29.03	29.29	1174269
2015-07-24	31.00	31.59	29.91	31.02	3269972
2015-07-27	31.49	31.99	30.81	30.98	1606351
2015-07-28	31.16	31.27	30.75	31.13	1081111
2015-07-29	31.04	31.27	30.89	31.19	1160296
2015-07-30	31.25	31.82	31.24	31.49	964336
2015-07-31	31.52	31.61	30.46	30.62	1752414
2015-08-03	30.59	31.06	30.39	30.95	968771
2015-08-04	30.70	31.27	30.64	30.78	744137
2015-08-05	31.09	31.47	30.40	30.61	1735588
2015-08-06	30.55	30.99	30.34	30.69	761216
2015-08-07	30.65	31.02	30.45	30.65	717794
2015-08-10	30.95	31.20	30.71	31.18	471173
2015-08-11	30.66	31.18	30.50	30.84	620742
2015-08-12	30.72	30.81	29.79	30.79	1141778
2015-08-13	30.72	31.15	30.45	30.80	428773
2015-08-14	30.68	31.13	30.68	31.10	448600
2015-08-17	30.85	31.60	30.50	31.22	804959
2015-08-18	31.21	31.54	30.79	30.89	573268
2015-08-19	30.86	30.88	30.03	30.24	1056820
2015-08-20	29.93	30.18	29.44	29.99	833245
2015-08-21	29.65	29.94	29.45	29.50	1226476
2015-08-24	28.08	29.17	27.32	28.00	1071791
2015-08-25	29.02	29.38	27.17	27.19	1300615
2015-08-26	27.90	28.65	27.38	28.53	1249427
2015-08-27	28.94	29.05	28.48	28.81	698927
2015-08-28	28.62	28.99	28.36	28.55	638467
2015-08-31	28.67	29.49	28.47	29.36	762315
2015-09-01	28.53	29.14	27.92	28.17	816076
2015-09-02	29.01	30.68	29.01	29.95	1232958
2015-09-03	29.82	30.53	29.67	30.31	1074399
2015-09-04	30.19	30.35	29.76	30.03	464162
2015-09-08	30.50	30.97	30.22	30.95	623695
2015-09-09	31.33	31.42	30.40	30.44	513786
2015-09-10	30.31	30.91	30.10	30.51	462375
2015-09-11	30.26	30.42	29.93	30.08	426267
2015-09-14	30.09	30.51	29.82	30.34	479047
2015-09-15	30.40	30.93	30.18	30.83	697533
2015-09-16	30.76	31.05	30.31	30.56	463255
2015-09-17	30.55	30.85	29.82	29.88	794046
2015-09-18	29.30	30.29	28.89	29.40	1469189
2015-09-21	29.77	29.85	28.93	29.43	1275161
2015-09-22	29.18	29.70	28.89	29.67	877114
2015-09-23	29.81	30.14	29.53	29.87	721485
2015-09-24	29.45	30.02	29.40	29.95	626994
2015-09-25	30.31	30.57	30.00	30.22	649102
2015-09-28	29.92	30.31	29.85	30.03	1801429
2015-09-29	30.21	30.21	29.64	29.86	530264
2015-09-30	30.52	30.72	29.94	30.23	831880
2015-10-01	30.13	30.59	30.03	30.48	712375
2015-10-02	29.81	29.98	28.77	29.90	1602791
2015-10-05	29.97	31.64	29.97	31.39	2069778
2015-10-06	31.31	31.76	31.15	31.67	1225102
2015-10-07	31.75	32.30	31.49	32.11	860184
2015-10-08	32.00	32.49	31.89	32.39	786751
2015-10-09	32.52	32.79	31.84	31.98	476411
2015-10-12	32.02	32.47	31.72	32.24	693715
2015-10-13	31.98	32.43	31.66	32.05	465027
2015-10-14	31.87	31.92	30.86	30.92	500884
2015-10-15	31.24	31.85	30.90	31.28	749512
2015-10-16	31.38	31.51	31.01	31.32	447716
2015-10-19	31.10	31.73	31.10	31.50	645720
2015-10-20	31.46	32.32	31.33	31.81	531570
2015-10-21	31.83	32.39	31.42	31.45	414975
2015-10-22	31.66	32.47	31.17	31.39	809702
2015-10-23	31.36	31.36	29.72	30.26	2138143
2015-10-26	30.10	30.25	29.68	29.85	813181
2015-10-27	29.71	29.99	29.24	29.43	698750
2015-10-28	29.41	30.64	29.34	30.50	604140
2015-10-29	30.59	30.95	30.10	30.12	629562
2015-10-30	30.08	30.30	29.34	29.57	912887
2015-11-02	30.04	30.08	29.55	29.63	1165660
2015-11-03	29.72	30.12	29.50	29.64	963980
2015-11-04	29.75	29.81	29.34	29.67	408426
2015-11-05	29.67	29.84	29.21	29.61	1243457
2015-11-06	30.16	31.02	29.96	30.19	1172999
2015-11-09	30.14	30.73	29.12	30.03	676609
2015-11-10	29.92	30.30	29.70	29.93	705826
2015-11-11	30.21	30.23	29.26	29.27	517320
2015-11-12	29.02	29.30	28.30	28.56	1183923
2015-11-13	28.50	28.76	28.10	28.50	704967
2015-11-16	28.32	28.54	28.09	28.51	545465
2015-11-17	28.53	29.00	28.39	28.49	441204
2015-11-18	28.55	29.04	28.54	28.94	709824
2015-11-19	28.89	29.11	28.57	28.90	405072
2015-11-20	29.02	29.09	28.68	28.76	503202
2015-11-23	28.86	29.21	28.40	29.05	764774
2015-11-24	28.91	29.26	28.81	29.21	599868
2015-11-25	29.25	29.50	29.11	29.45	426803
2015-11-27	29.50	29.50	29.11	29.45	219344
2015-11-30	29.32	29.77	29.27	29.71	453894
2015-12-01	29.85	29.88	29.48	29.83	720844
2015-12-02	29.83	30.18	29.59	29.66	627443
2015-12-03	29.84	29.96	28.96	29.02	732342
2015-12-04	28.93	29.91	28.62	29.29	716021
2015-12-07	29.19	29.33	28.15	28.49	634845
2015-12-08	28.14	28.46	27.71	27.92	700738
2015-12-09	27.72	28.31	27.72	27.86	828856
2015-12-10	27.93	29.11	27.68	28.59	971294
2015-12-11	28.16	28.34	27.43	27.75	968877
2015-12-14	27.53	27.72	26.90	27.04	1337265
2015-12-15	27.32	27.51	26.99	27.38	1045577
2015-12-16	27.14	27.65	26.91	27.41	1096759
2015-12-17	27.49	27.56	26.93	26.96	882778
2015-12-18	26.82	27.98	26.60	27.46	2548170
2015-12-21	27.52	28.15	27.46	28.11	901103
2015-12-22	28.18	28.28	27.74	28.21	563142
2015-12-23	28.25	28.72	28.25	28.54	526478
2015-12-24	28.59	29.33	28.59	29.12	313892
2015-12-28	28.94	29.20	27.42	28.86	445414
2015-12-29	29.10	29.40	28.82	29.22	551780
2015-12-30	29.21	29.21	28.49	28.53	567830
2015-12-31	28.37	28.71	28.34	28.34	460087
2016-01-04	27.69	28.12	27.62	27.90	628385
2016-01-05	27.97	28.18	27.63	27.91	643924
2016-01-06	27.44	27.95	27.29	27.50	695801
2016-01-07	27.00	27.22	26.17	26.31	647367
2016-01-08	26.62	26.62	25.80	25.84	685528
2016-01-11	26.05	26.54	25.29	25.43	416150
2016-01-12	25.85	25.85	24.72	25.12	675227
2016-01-13	25.15	25.39	24.21	24.36	825327
2016-01-14	24.59	24.75	24.01	24.73	789656
2016-01-15	24.02	24.58	23.48	24.14	628016
2016-01-19	24.85	24.85	23.39	23.64	705745
2016-01-20	23.09	23.36	22.40	23.08	656603
2016-01-21	23.04	23.44	22.58	22.90	1183831
2016-01-22	23.13	23.50	22.81	23.41	791627
2016-01-25	23.11	23.17	22.55	22.62	1178990
2016-01-26	22.62	24.75	22.62	24.30	924409
2016-01-27	24.35	25.44	24.19	24.61	1049936
2016-01-28	24.85	25.45	24.55	24.69	875163
2016-01-29	24.56	25.14	24.34	25.14	575426
2016-02-01	24.76	25.53	24.76	25.22	655809
2016-02-02	24.72	24.87	24.44	24.73	856427
2016-02-03	25.00	25.35	23.60	24.81	873130
2016-02-04	24.82	25.65	24.74	25.00	1100772
2016-02-05	25.04	25.42	24.68	25.08	757905
2016-02-08	24.71	24.89	24.19	24.30	957318
2016-02-09	23.83	24.52	23.83	24.34	756936
2016-02-10	24.62	25.38	24.48	24.70	685963
2016-02-11	23.91	24.17	23.51	23.94	948145
2016-02-12	24.38	25.72	24.01	25.46	725589
2016-02-16	25.89	26.18	25.45	26.14	511634
2016-02-17	26.44	26.81	26.04	26.26	1181703
2016-02-18	26.28	26.29	25.84	25.99	1165457
2016-02-19	25.77	26.05	25.50	25.86	836027
2016-02-22	26.00	26.67	25.58	26.66	422984
2016-02-23	26.67	26.67	25.72	25.91	438368
2016-02-24	25.44	25.83	24.86	25.77	709703
2016-02-25	25.96	26.47	25.78	26.19	950638
2016-02-26	26.36	26.73	26.12	26.69	632593
2016-02-29	26.69	26.87	26.14	26.50	911901
2016-03-01	26.72	27.22	26.49	27.15	1122241
2016-03-02	27.06	27.37	26.29	27.15	537573
2016-03-03	27.07	27.77	26.91	27.74	551216
2016-03-04	27.83	28.02	27.43	27.64	533544
2016-03-07	27.50	28.19	27.13	28.16	543309
2016-03-08	27.79	28.01	27.09	28.16	630733
2016-03-09	27.27	27.92	27.01	27.10	384764
2016-03-10	27.29	27.50	26.79	27.44	363204
2016-03-11	27.72	28.41	27.72	28.35	547586
2016-03-14	28.39	28.39	27.91	28.13	418514
2016-03-15	27.96	27.99	27.40	27.44	352890
2016-03-16	27.37	27.87	26.97	27.38	533337
2016-03-17	27.47	28.35	27.17	28.13	612334
2016-03-18	28.37	28.99	27.90	28.57	1195035
2016-03-21	28.55	28.95	28.02	28.55	404569
2016-03-22	28.33	28.92	27.93	28.80	426955
2016-03-23	28.65	28.89	28.25	28.25	345737
2016-03-24	27.91	28.13	27.50	27.94	258916
2016-03-28	27.83	28.37	27.80	28.35	166127
2016-03-29	27.95	28.16	27.29	28.10	321392
2016-03-30	28.28	28.82	28.28	28.56	319115
2016-03-31	28.48	28.83	28.35	28.61	409163
2016-04-01	28.36	28.43	27.86	28.39	505441
2016-04-04	28.39	28.59	27.95	28.11	267526
2016-04-05	27.77	27.97	27.30	27.37	415001
2016-04-06	27.37	27.61	27.10	27.28	466566
2016-04-07	27.12	27.28	26.49	26.66	741026
2016-04-08	27.06	27.16	26.53	26.68	434779
2016-04-11	27.00	27.05	26.52	26.83	477982
2016-04-12	26.82	27.35	26.60	27.35	518138
2016-04-13	27.55	28.48	27.45	27.99	534363
2016-04-14	27.86	28.93	27.81	28.61	673119
2016-04-15	28.62	28.80	28.21	28.53	545843
2016-04-18	28.38	28.94	28.18	28.87	299653
2016-04-19	28.95	29.40	28.95	29.31	253045
2016-04-20	29.47	29.91	29.40	29.76	398576
2016-04-21	29.79	30.08	29.66	29.67	894874
2016-04-22	29.78	30.36	29.72	30.03	570612
2016-04-25	28.53	30.21	28.45	29.44	629298
2016-04-26	29.56	30.21	29.32	30.16	606529
2016-04-27	30.05	30.33	29.68	30.13	402775
2016-04-28	29.98	30.42	29.68	29.76	424590
2016-04-29	29.68	30.03	29.45	29.72	348238
2016-05-02	29.91	29.95	29.55	29.85	463265
2016-05-03	29.50	29.50	29.02	29.31	442378
2016-05-04	29.02	29.51	28.68	29.13	553076
2016-05-05	29.22	29.38	28.70	28.72	345458
2016-05-06	28.45	29.00	28.45	28.96	339748
2016-05-09	28.95	29.06	28.62	29.03	376433
2016-05-10	29.20	29.81	29.12	29.77	332498
2016-05-11	29.68	29.94	29.46	29.76	412121
2016-05-12	29.88	30.07	29.35	29.79	556788
2016-05-13	29.72	30.07	28.80	29.06	485639
2016-05-16	29.07	29.44	29.02	29.27	284030
2016-05-17	29.25	29.89	28.80	29.28	381313
2016-05-18	29.25	30.48	29.25	30.00	1074878
2016-05-19	29.89	30.42	29.60	30.09	755428
2016-05-20	30.20	30.86	30.12	30.63	540753
2016-05-23	30.66	31.09	30.50	30.89	501357
2016-05-24	31.09	31.49	30.99	31.23	373829
2016-05-25	31.41	31.86	31.22	31.22	716814
2016-05-26	31.27	31.27	30.74	31.11	704616
2016-05-27	31.14	31.41	31.00	31.30	386696
2016-05-31	31.50	31.53	31.16	31.34	371051
2016-06-01	31.05	31.53	30.86	31.32	519255
2016-06-02	31.26	31.45	30.99	31.21	407334
2016-06-03	30.77	30.86	29.94	30.72	507313
2016-06-06	30.74	31.32	30.72	31.07	283105
2016-06-07	31.11	31.22	30.85	30.86	289347
2016-06-08	30.72	31.40	30.63	30.82	211082
2016-06-09	30.61	30.97	30.17	30.96	557613
2016-06-10	30.62	30.62	30.03	30.07	349555
2016-06-13	30.03	30.17	29.46	29.75	629451
2016-06-14	29.65	29.82	28.82	28.98	360043
2016-06-15	29.08	29.71	28.87	29.19	588077
2016-06-16	29.02	29.14	28.39	28.83	531676
2016-06-17	28.89	29.60	28.89	29.28	1014588
2016-06-20	29.85	30.30	29.63	30.07	520189
2016-06-21	30.12	30.61	29.61	29.83	223576
2016-06-22	29.92	30.32	29.68	29.74	195706
2016-06-23	30.07	30.54	30.02	30.22	432934
2016-06-24	28.54	28.98	27.71	28.58	1095025
2016-06-27	28.12	28.12	26.72	26.98	490290
2016-06-28	27.51	28.16	27.27	28.03	387083
2016-06-29	28.35	28.76	28.04	28.54	398880
2016-06-30	28.73	29.32	28.23	29.30	493215
2016-07-01	29.06	29.33	28.74	29.25	598448
2016-07-05	28.50	28.75	27.75	28.00	554365
2016-07-06	27.84	28.19	27.49	28.10	430291
2016-07-07	28.19	28.72	28.04	28.65	339800
2016-07-08	28.96	29.47	28.96	29.00	399077
2016-07-11	29.25	29.74	29.10	29.61	554494
2016-07-12	29.89	30.50	29.78	30.33	734901
2016-07-13	30.41	30.56	30.10	30.23	1247865
2016-07-14	30.78	31.00	30.53	30.79	1383747
2016-07-15	31.00	31.00	30.54	30.79	534041
2016-07-18	30.80	30.93	30.71	30.76	486856
2016-07-19	30.58	31.15	30.51	30.92	442796
2016-07-20	31.04	31.08	30.77	30.97	253776
2016-07-21	30.96	31.20	30.78	30.89	215093
2016-07-22	30.99	31.41	30.86	31.28	388280
2016-07-25	31.32	31.46	30.92	31.10	318836
2016-07-26	31.19	32.29	30.44	32.25	625560
2016-07-27	32.48	33.57	32.41	33.38	871210
2016-07-28	33.22	33.62	32.85	33.52	679061
2016-07-29	33.45	33.79	33.06	33.69	552741
2016-08-01	33.61	34.13	33.48	33.54	823518
2016-08-02	33.42	33.99	33.35	33.90	747947
2016-08-03	33.80	34.21	33.77	34.15	849573
2016-08-04	34.14	34.98	34.11	34.96	1117826
2016-08-05	35.30	36.47	35.01	36.47	1254502
2016-08-08	36.37	36.95	36.17	36.93	781015
2016-08-09	37.04	37.13	36.74	37.05	864491
2016-08-10	37.00	37.01	36.51	36.74	665830
2016-08-11	36.80	37.18	36.58	36.72	1254926
2016-08-12	36.59	36.99	36.27	36.95	913170
2016-08-15	36.87	37.25	36.87	37.13	468716
2016-08-16	37.07	37.43	36.85	37.41	1685139
2016-08-17	37.29	37.46	37.09	37.33	533449
2016-08-18	37.42	38.03	37.26	37.96	1081341
2016-08-19	37.90	38.07	37.77	37.89	264358
2016-08-22	37.85	38.14	37.73	37.79	583461
2016-08-23	38.03	38.20	37.74	37.88	476927
2016-08-24	37.91	38.07	37.76	37.87	425643
2016-08-25	37.73	38.18	37.68	37.83	678268
2016-08-26	38.01	38.20	37.74	38.14	704965
2016-08-29	38.15	38.61	38.15	38.53	594423
2016-08-30	38.59	38.99	38.46	38.99	580101
2016-08-31	38.98	39.50	38.85	39.31	776356
2016-09-01	39.44	39.60	38.85	39.46	799072
2016-09-02	39.57	39.75	38.77	39.74	468940
2016-09-06	39.88	39.88	38.81	38.87	587133
2016-09-07	38.76	39.23	38.72	39.19	532173
2016-09-08	39.16	39.65	39.07	39.60	797390
2016-09-09	39.54	39.88	38.79	39.10	636736
2016-09-12	38.88	39.05	38.36	38.97	698347
2016-09-13	38.63	38.70	38.02	38.50	503813
2016-09-14	38.38	38.88	37.79	38.40	544869
2016-09-15	38.43	38.77	38.26	38.57	483497
2016-09-16	38.32	38.69	38.18	38.63	862426
2016-09-19	39.03	39.10	38.45	38.55	345347
2016-09-20	38.71	38.86	38.46	38.50	269515
2016-09-21	38.69	38.92	38.39	38.60	593240
2016-09-22	38.85	39.15	38.56	39.07	363817
2016-09-23	38.95	39.35	38.60	38.96	467334
2016-09-26	38.71	38.82	38.13	38.15	392032
2016-09-27	38.04	38.48	37.61	38.29	658448
2016-09-28	38.52	38.74	38.08	38.66	298644
2016-09-29	38.79	38.79	37.52	37.55	660028
2016-09-30	37.65	38.52	37.04	38.22	762756
2016-10-03	37.86	38.27	37.74	38.11	534142
2016-10-04	38.21	38.29	37.73	37.91	567873
2016-10-05	37.94	38.98	37.33	38.79	1488473
2016-10-06	38.94	39.44	38.68	39.21	560608
2016-10-07	39.14	39.32	38.61	39.24	844431
2016-10-10	39.43	39.45	38.87	38.97	420823
2016-10-11	39.02	39.06	38.04	38.38	546255
2016-10-12	38.30	38.60	37.58	37.70	656939
2016-10-13	37.47	37.47	36.30	36.91	566176
2016-10-14	37.28	37.64	36.87	37.38	377211
2016-10-17	37.41	37.63	37.12	37.38	386767
2016-10-18	37.92	37.97	37.47	37.86	277575
2016-10-19	37.90	38.71	37.89	38.57	406118
2016-10-20	38.54	39.11	36.59	38.57	327601
2016-10-21	38.19	38.57	37.92	38.47	170170
2016-10-24	38.55	39.06	38.54	38.98	268736
2016-10-25	38.25	39.12	37.65	37.70	661254
2016-10-26	37.67	37.96	37.19	37.36	715665
2016-10-27	37.70	37.72	37.23	37.27	370823
2016-10-28	37.38	37.38	36.43	36.54	388703
2016-10-31	36.71	36.71	36.27	36.30	497689
2016-11-01	36.50	36.59	35.92	36.08	648625
2016-11-02	35.91	36.05	35.08	35.41	710820
2016-11-03	35.62	36.17	35.32	36.12	594578
2016-11-04	36.04	36.67	35.54	35.91	393418
2016-11-07	36.55	37.19	36.48	37.09	419021
2016-11-08	37.03	37.44	36.62	37.11	488771
2016-11-09	37.42	38.29	37.35	37.85	738539
2016-11-10	38.51	41.31	38.51	40.96	1300484
2016-11-11	40.69	41.24	40.39	40.86	1009852
2016-11-14	41.31	42.83	40.95	41.14	834141
2016-11-15	40.72	42.17	40.43	42.15	748116
2016-11-16	41.76	42.06	41.33	41.59	663081
2016-11-17	41.43	42.27	41.35	41.88	691973
2016-11-18	41.52	41.89	41.15	41.72	666496
2016-11-21	41.97	42.00	41.19	41.49	467547
2016-11-22	41.17	41.61	40.91	41.12	750673
2016-11-23	41.40	41.67	41.14	41.44	918368
2016-11-25	41.48	41.77	40.56	41.49	312786
2016-11-28	41.34	41.39	40.16	40.27	486952
2016-11-29	40.45	40.99	40.22	40.66	639453
2016-11-30	41.42	41.60	40.64	40.65	446835
2016-12-01	40.96	41.24	40.60	40.81	630722
2016-12-02	40.80	41.51	40.29	41.44	730534
2016-12-05	41.93	42.15	41.81	41.96	664875
2016-12-06	42.43	43.20	42.05	43.16	635920
2016-12-07	43.21	43.43	42.93	43.41	796190
2016-12-08	43.51	44.69	43.41	44.48	973154
2016-12-09	44.55	44.72	43.86	44.56	1289891
2016-12-12	44.59	44.72	43.92	44.12	552171
2016-12-13	43.63	44.64	43.63	44.18	529039
2016-12-14	43.89	44.62	43.51	43.72	895177
2016-12-15	44.36	44.91	43.87	44.57	840441
2016-12-16	44.41	44.62	43.42	43.85	1855002
2016-12-19	44.12	44.12	43.02	43.65	378787
2016-12-20	43.96	44.45	43.46	44.45	460615
2016-12-21	44.26	44.54	43.86	44.42	397268
2016-12-22	44.40	44.63	43.93	44.37	593206
2016-12-23	44.27	44.66	44.16	44.42	298558
2016-12-27	44.45	44.72	44.13	44.70	504927
2016-12-28	44.74	44.74	44.04	44.22	267459
2016-12-29	44.31	44.56	43.27	43.60	301867
2016-12-30	43.67	43.96	43.27	43.82	412385
2017-01-03	44.48	44.56	43.10	43.72	649542
2017-01-04	43.70	44.61	43.70	44.28	568554
2017-01-05	44.10	44.53	43.56	44.06	513127
2017-01-06	44.24	44.52	43.95	44.23	285703
2017-01-09	44.04	44.04	43.37	43.67	306437
2017-01-10	43.93	44.62	43.62	44.41	405586
2017-01-11	44.45	44.97	43.93	44.95	527144
2017-01-12	44.70	44.70	43.39	44.35	432761
2017-01-13	44.70	45.58	44.31	44.40	531348
2017-01-17	43.96	44.15	42.97	43.06	428047
2017-01-18	43.22	43.64	42.71	43.60	503518
2017-01-19	43.69	43.87	43.22	43.71	369359
2017-01-20	43.97	44.58	43.97	44.43	478010
2017-01-23	44.20	44.45	43.70	44.17	382044
2017-01-24	44.87	45.66	44.22	45.13	820522
2017-01-25	45.02	45.71	44.96	45.20	632439
2017-01-26	45.27	45.60	45.01	45.53	399116
2017-01-27	45.60	45.60	44.87	45.06	461638
2017-01-30	44.38	44.38	43.53	44.10	455102
2017-01-31	44.14	44.60	43.85	44.43	352712
2017-02-01	44.83	45.42	43.89	44.35	536074
2017-02-02	44.09	44.09	43.18	43.36	604010
2017-02-03	44.00	44.55	43.83	44.09	515912
2017-02-06	43.93	44.26	43.56	43.79	442844
2017-02-07	43.89	44.08	42.95	43.38	406231
2017-02-08	43.22	43.30	42.36	43.27	362770
2017-02-09	43.27	43.93	43.08	43.80	405394
2017-02-10	44.00	44.07	43.41	43.79	390874
2017-02-13	44.21	45.14	44.21	44.95	512260
2017-02-14	44.97	45.96	44.84	45.75	553224
2017-02-15	45.80	45.80	45.24	45.50	445511
2017-02-16	45.39	45.72	45.14	45.68	221353
2017-02-17	45.20	45.40	44.96	45.37	280476
2017-02-21	45.39	45.75	45.22	45.42	240607
2017-02-22	45.67	45.67	44.62	44.77	509908
2017-02-23	44.87	44.87	44.07	44.61	260024
2017-02-24	44.03	44.43	43.82	44.35	382473
2017-02-27	44.32	44.68	44.15	44.68	469463
2017-02-28	44.38	44.59	43.60	44.06	648457
2017-03-01	44.97	45.79	44.68	45.14	576532
2017-03-02	45.27	45.28	43.99	44.05	506456
2017-03-03	44.28	44.78	43.87	43.88	620305
2017-03-06	43.91	44.00	43.09	43.57	713259
2017-03-07	43.44	43.55	42.74	42.77	748618
2017-03-08	43.33	43.53	41.81	41.87	1661027
2017-03-09	42.08	42.28	41.38	41.75	802635
2017-03-10	41.95	42.66	40.79	40.90	1200700
2017-03-13	40.97	41.11	40.58	40.76	593469
2017-03-14	40.32	40.80	40.09	40.67	586424
2017-03-15	40.64	41.00	40.27	40.57	676737
2017-03-16	40.82	41.16	40.58	40.95	770780
2017-03-17	40.98	41.13	40.41	40.77	849031
2017-03-20	40.56	40.62	40.27	40.34	714228
2017-03-21	40.53	40.64	38.53	38.99	1181657
2017-03-22	38.72	39.31	38.15	38.46	912866
2017-03-23	38.32	39.33	38.25	38.71	754436
2017-03-24	38.78	39.12	38.43	38.69	496253
2017-03-27	38.00	38.82	37.57	38.76	683364
2017-03-28	38.57	39.62	38.45	39.47	811254
2017-03-29	39.42	40.01	39.29	39.66	713952
2017-03-30	39.79	41.26	39.50	41.10	631532
2017-03-31	41.07	41.38	40.51	40.73	572693
2017-04-03	40.75	40.98	40.22	40.60	457938
2017-04-04	40.44	40.71	40.23	40.58	343636
2017-04-05	40.85	41.10	39.92	40.01	717646
2017-04-06	40.03	40.68	39.61	40.28	444743
2017-04-07	39.78	40.26	39.49	40.08	404968
2017-04-10	40.11	40.37	39.41	39.61	335361
2017-04-11	39.50	40.09	39.27	39.88	506378
2017-04-12	39.89	39.96	38.94	38.96	514055
2017-04-13	38.83	39.28	38.35	38.54	673796
2017-04-17	38.62	39.22	38.42	39.17	328331
2017-04-18	38.90	39.19	38.37	38.74	637571
2017-04-19	39.15	39.91	39.03	39.52	437567
2017-04-20	39.74	39.94	39.43	39.83	341862
2017-04-21	39.80	40.20	38.98	39.37	508160
2017-04-24	40.42	40.81	39.98	40.28	738245
2017-04-25	41.00	42.82	40.75	40.93	1060247
2017-04-26	41.04	42.74	41.00	42.69	684221
2017-04-27	42.85	43.38	42.01	42.35	331732
2017-04-28	42.34	42.71	41.84	41.91	401895
2017-05-01	42.09	42.92	41.78	42.66	733043
2017-05-02	42.69	42.82	41.41	41.68	357400
2017-05-03	41.54	42.40	41.44	42.40	435603
2017-05-04	42.42	42.79	41.02	41.19	648696
2017-05-05	41.34	41.47	40.36	41.01	372809
2017-05-08	41.11	41.57	41.07	41.47	372179
2017-05-09	41.55	41.65	40.69	40.89	275203
2017-05-10	40.69	41.12	40.48	40.80	530259
2017-05-11	40.64	41.08	40.05	40.50	441628
2017-05-12	40.29	40.36	39.40	39.98	348217
2017-05-15	40.00	40.27	39.91	40.16	259263
2017-05-16	40.24	41.07	39.70	40.16	439157
2017-05-17	39.25	39.37	37.82	38.28	576813
2017-05-18	38.12	38.51	37.71	37.86	462829
2017-05-19	37.78	38.33	37.64	38.15	354561
2017-05-22	38.32	38.38	37.75	38.21	290899
2017-05-23	38.20	38.63	38.04	38.42	335216
2017-05-24	38.54	38.65	38.04	38.34	443448
2017-05-25	38.45	38.45	37.83	38.18	252759
2017-05-26	37.96	38.08	37.50	37.87	296888
2017-05-30	37.65	37.80	37.34	37.47	414448
2017-05-31	37.50	37.75	36.69	37.20	576542
2017-06-01	37.32	37.96	36.89	37.56	1012924
2017-06-02	37.21	37.88	37.06	37.38	400335
2017-06-05	37.26	37.82	37.21	37.28	306659
2017-06-06	37.01	37.55	36.76	37.18	513387
2017-06-07	37.09	37.91	37.09	37.71	457393
2017-06-08	37.61	39.43	36.52	38.83	447308
2017-06-09	39.10	39.85	38.71	39.69	485029
2017-06-12	39.76	40.28	39.12	39.64	557296
2017-06-13	39.75	40.02	39.27	39.57	374635
2017-06-14	39.31	39.40	38.18	39.27	496781
2017-06-15	39.10	39.49	38.76	39.33	388417
2017-06-16	39.25	39.34	37.36	39.02	607537
2017-06-19	39.26	39.82	39.12	39.69	428590
2017-06-20	39.55	39.67	38.89	39.03	445133
2017-06-21	39.08	39.15	38.68	39.07	539494
2017-06-22	39.05	39.21	38.56	38.93	444423
2017-06-23	39.17	39.47	38.72	39.07	1026211
2017-06-26	39.18	40.09	38.82	39.17	551050
2017-06-27	39.34	39.98	39.05	39.33	331071
2017-06-28	39.54	40.45	39.38	40.38	637454
2017-06-29	41.11	42.06	41.11	41.69	729099
2017-06-30	42.03	42.11	41.08	41.71	592966
2017-07-03	41.83	42.75	41.75	42.47	387482
2017-07-05	42.48	42.56	41.80	42.47	342170
2017-07-06	42.45	42.72	41.67	41.82	460196
2017-07-07	41.90	42.05	41.31	41.95	267976
2017-07-10	41.78	43.46	41.39	41.47	374998
2017-07-11	41.39	41.64	41.19	41.47	377621
2017-07-12	41.44	41.98	41.17	41.46	351452
2017-07-13	41.59	41.78	41.07	41.38	288156
2017-07-14	41.05	41.39	40.71	41.25	254273
2017-07-17	41.26	41.71	40.98	41.54	286917
2017-07-18	41.36	41.70	41.12	41.57	320171
2017-07-19	41.59	41.90	41.50	41.82	314092
2017-07-20	41.75	42.04	41.50	41.79	136281
2017-07-21	41.57	41.77	41.08	41.44	215263
2017-07-24	41.48	41.93	41.48	41.75	149170
2017-07-25	42.58	42.98	42.29	42.31	482865
2017-07-26	42.48	42.96	41.58	41.84	487131
2017-07-27	42.20	43.18	42.20	43.12	418083
2017-07-28	42.98	42.98	42.16	42.36	344305
2017-07-31	42.59	42.66	42.12	42.14	254209
2017-08-01	42.50	42.51	42.05	42.28	451524
2017-08-02	42.35	42.50	41.84	42.33	394911
2017-08-03	42.21	42.54	42.04	42.27	292801
2017-08-04	42.55	42.68	42.23	42.31	250328
2017-08-07	42.44	42.44	41.39	41.44	503679
2017-08-08	41.31	41.67	41.22	41.36	717632
2017-08-09	41.11	41.53	40.77	41.20	417871
2017-08-10	41.01	41.20	40.06	40.12	340882
2017-08-11	40.27	40.46	39.58	39.68	369570
2017-08-14	40.02	40.80	39.88	40.78	692536
2017-08-15	41.07	41.24	40.45	40.50	421943
2017-08-16	40.58	41.03	40.26	40.41	384223
2017-08-17	40.19	40.36	39.41	39.49	425103
2017-08-18	39.42	40.13	39.25	39.83	312266
2017-08-21	39.72	39.85	39.24	39.45	232805
2017-08-22	39.57	39.90	39.37	39.46	334580
2017-08-23	39.15	39.89	39.02	39.49	156129
2017-08-24	39.65	40.01	39.41	39.98	321573
2017-08-25	40.15	40.65	39.88	40.49	203769
2017-08-28	40.49	40.49	39.73	39.81	203285
2017-08-29	39.31	39.61	39.12	39.39	262548
2017-08-30	39.47	39.73	39.29	39.63	233328
2017-08-31	39.80	40.05	39.67	39.91	255534
2017-09-01	39.99	40.81	39.95	40.62	255675
2017-09-05	40.46	40.50	37.42	37.45	776864
2017-09-06	37.34	38.77	37.33	38.02	807855
2017-09-07	38.70	39.16	38.14	38.34	2038170
2017-09-08	38.24	38.82	38.24	38.56	921349
2017-09-11	38.91	40.28	38.91	39.81	689859
2017-09-12	40.04	40.79	39.90	40.77	559528
2017-09-13	40.53	41.25	40.43	40.82	864135
2017-09-14	40.97	41.12	40.47	40.56	1379047
2017-09-15	40.76	41.00	40.46	40.71	1629288
2017-09-18	40.74	40.93	39.91	40.03	1216643
2017-09-19	39.86	40.05	39.18	39.40	971775
2017-09-20	39.32	39.94	38.60	39.88	1020258
2017-09-21	39.85	40.42	39.52	39.98	979366
2017-09-22	39.80	39.99	39.63	39.81	593589
2017-09-25	39.68	40.01	39.44	39.51	925027
2017-09-26	39.70	39.70	38.15	38.19	1421708
2017-09-27	37.44	37.68	34.47	35.27	5571475
2017-09-28	35.10	36.87	35.10	36.83	3778038
2017-09-29	36.67	37.15	35.81	35.94	1848503
2017-10-02	35.74	36.50	35.73	35.98	1317489
2017-10-03	36.15	36.15	34.77	35.16	1638740
2017-10-04	34.98	35.35	34.45	34.73	2529695
2017-10-05	34.73	35.50	34.57	35.22	1313138
2017-10-06	35.25	35.64	34.96	35.36	739313
2017-10-09	35.61	35.61	35.10	35.15	847145
2017-10-10	35.49	35.49	34.51	34.57	1178569
2017-10-11	34.40	34.42	33.50	33.55	1211801
2017-10-12	33.56	33.56	32.64	32.92	1427596
2017-10-13	32.92	33.24	32.37	32.65	1197968
2017-10-16	32.53	33.20	32.41	33.02	1590760
2017-10-17	33.22	33.46	32.82	32.87	904440
2017-10-18	33.15	33.32	33.01	33.07	990179
2017-10-19	32.72	32.92	32.05	32.49	1884428
2017-10-20	32.95	32.95	32.29	32.48	743078
2017-10-23	32.59	32.73	32.26	32.29	545383
2017-10-24	32.40	32.86	32.29	32.41	932813
2017-10-25	32.53	34.44	32.53	34.16	2535912
2017-10-26	34.79	36.21	34.79	35.76	3053057
2017-10-27	35.62	35.63	34.25	34.63	1604819
2017-10-30	34.36	34.75	33.98	34.10	1636721
2017-10-31	33.88	37.87	33.64	36.68	3353134
2017-11-01	36.58	37.01	34.17	34.65	2625289
2017-11-02	34.53	34.75	34.06	34.10	2019202
2017-11-03	34.46	34.48	33.68	34.15	1591907
2017-11-06	34.11	34.31	33.72	34.20	1212799
2017-11-07	34.30	34.54	32.82	33.03	1693324
2017-11-08	32.88	33.05	32.27	32.69	1701297
2017-11-09	32.56	33.39	32.28	32.91	1416404
2017-11-10	32.95	33.94	32.70	33.51	1370499
2017-11-13	33.31	33.81	32.52	32.72	2481904
2017-11-14	32.65	33.50	32.49	33.20	1643344
2017-11-15	32.78	33.63	32.33	33.37	1339270
2017-11-16	33.60	33.71	33.00	33.56	769524
2017-11-17	33.42	34.36	33.25	34.23	933791
2017-11-20	34.22	34.40	33.68	34.37	603959
2017-11-21	34.41	35.28	33.95	35.24	1344396
2017-11-22	35.32	35.64	35.18	35.25	993941
2017-11-24	35.26	35.40	34.51	34.82	370804
2017-11-27	34.91	35.22	34.55	34.87	797285
2017-11-28	35.47	36.32	35.04	36.26	1165803
2017-11-29	36.54	37.03	35.89	36.35	846273
2017-11-30	36.63	36.68	35.33	35.36	1568034
2017-12-01	35.47	35.85	34.58	35.64	1128572
2017-12-04	36.09	36.24	35.14	35.32	1038171
2017-12-05	35.53	35.95	35.04	35.10	682357
2017-12-06	34.91	35.45	34.75	34.97	569088
2017-12-07	34.92	35.49	34.69	35.23	661021
2017-12-08	35.53	35.59	34.91	35.13	561838
2017-12-11	35.22	36.25	35.08	36.00	1201573
2017-12-12	35.93	36.48	35.72	35.88	747998
2017-12-13	35.89	36.29	35.05	35.12	962103
2017-12-14	35.19	35.77	34.20	34.73	1351182
2017-12-15	34.78	35.42	34.28	35.01	5739054
2017-12-18	34.93	35.58	34.45	34.89	1077961
2017-12-19	35.14	35.25	34.40	34.53	1070702
2017-12-20	34.69	35.56	34.29	35.34	1280853
2017-12-21	35.65	36.96	35.65	36.71	1531690
2017-12-22	36.86	36.89	36.21	36.69	626242
2017-12-26	36.70	36.83	35.98	36.18	553539
2017-12-27	36.05	36.13	35.49	35.65	788029
2017-12-28	35.86	35.90	35.48	35.86	625444
2017-12-29	35.81	35.81	35.20	35.49	553303
2018-01-02	35.83	35.98	35.32	35.65	1056570
2018-01-03	35.48	35.85	35.18	35.64	610508
2018-01-04	35.79	36.54	35.75	36.49	590097
2018-01-05	36.42	36.57	36.16	36.32	698959
2018-01-08	36.33	36.33	35.39	35.81	890962
2018-01-09	35.96	36.42	35.74	36.20	639791
2018-01-10	36.45	37.66	36.45	36.87	975982
2018-01-11	37.17	38.09	37.01	38.04	1048099
2018-01-12	38.36	38.67	37.88	38.63	725652
2018-01-16	38.95	39.00	38.12	38.25	909153
2018-01-17	38.50	38.54	37.85	38.49	483525
2018-01-18	38.31	38.58	38.01	38.05	849403
2018-01-19	37.83	38.67	37.73	38.65	709055
2018-01-22	38.64	38.75	37.88	38.40	935466
2018-01-23	38.07	41.67	38.07	40.63	2057748
2018-01-24	41.31	42.22	40.99	41.14	1967364
2018-01-25	41.18	41.50	40.14	40.37	925192
2018-01-26	40.40	40.70	40.19	40.40	552921
2018-01-29	40.54	41.21	40.51	40.69	961974
2018-01-30	40.35	40.91	39.82	39.86	872989
2018-01-31	39.95	40.93	39.95	40.64	739742
2018-02-01	40.48	41.69	40.19	41.65	799074
2018-02-02	41.72	42.22	40.82	41.00	710915
2018-02-05	40.56	41.39	39.22	39.62	959500
2018-02-06	39.12	40.86	38.87	40.21	949658
2018-02-07	40.05	40.65	39.75	40.38	594496
2018-02-08	40.56	40.75	38.86	38.86	621159
2018-02-09	39.73	40.34	38.83	40.10	997678
2018-02-12	40.22	40.57	39.02	39.56	860594
2018-02-13	39.45	39.80	39.19	39.76	384240
2018-02-14	39.41	41.25	39.41	41.20	681977
2018-02-15	46.29	46.83	42.77	43.02	1989271
2018-02-16	42.79	43.44	42.48	42.58	1049503
2018-02-20	42.50	42.93	41.92	42.41	637774
2018-02-21	42.57	43.31	42.44	42.75	666601
2018-02-22	42.76	43.29	41.82	42.19	624173
2018-02-23	42.51	43.17	42.09	42.93	767697
2018-02-26	43.13	43.13	42.40	42.99	474285
2018-02-27	43.20	43.62	42.78	42.84	680111
2018-02-28	43.10	43.29	41.97	42.01	1228674
2018-03-01	41.96	42.97	41.92	42.41	1014852
2018-03-02	42.42	43.19	41.29	42.96	824056
2018-03-05	42.66	43.80	42.46	43.65	708531
2018-03-06	44.00	44.53	43.18	44.44	798274
2018-03-07	43.89	44.80	43.89	44.45	2045074
2018-03-08	44.71	44.71	43.96	44.26	773497
2018-03-09	44.60	44.64	43.89	44.61	982471
2018-03-12	44.83	45.08	44.30	44.42	803152
2018-03-13	44.55	44.85	43.94	44.40	658994
2018-03-14	44.63	44.63	43.67	44.01	674243
2018-03-15	43.97	44.52	43.30	44.48	692122
2018-03-16	44.60	45.13	43.24	44.54	3298354
2018-03-19	44.45	44.45	43.36	44.04	949412
2018-03-20	44.29	44.29	43.28	43.38	667789
2018-03-21	43.43	43.92	42.95	43.42	903324
2018-03-22	42.91	43.24	41.85	42.07	802039
2018-03-23	42.21	42.55	40.88	41.08	659782
2018-03-26	41.76	42.47	41.54	42.44	675662
2018-03-27	42.58	42.59	41.02	41.38	690418
2018-03-28	41.43	41.89	40.80	41.26	619852
2018-03-29	41.26	41.86	41.25	41.62	486457
2018-04-02	41.48	42.36	41.48	42.27	1201915
2018-04-03	42.52	42.89	41.50	42.79	1947413
2018-04-04	42.26	43.11	42.02	42.91	980926
2018-04-05	43.20	43.52	42.86	43.20	778279
2018-04-06	42.88	43.35	41.92	42.34	787118
2018-04-09	42.69	43.06	41.86	41.91	540468
2018-04-10	42.64	43.09	42.11	42.96	846645
2018-04-11	42.79	44.05	42.77	43.24	1156864
2018-04-12	43.41	44.62	43.41	44.18	1046432
2018-04-13	44.40	44.40	43.44	43.76	817284
2018-04-16	44.00	44.39	43.51	43.90	685127
2018-04-17	44.13	44.13	43.01	43.35	639851
2018-04-18	43.38	43.57	42.78	42.79	495579
2018-04-19	42.97	43.72	42.97	43.47	699127
2018-04-20	43.66	44.82	43.66	44.29	892654
2018-04-23	44.16	44.51	43.90	44.29	1099798
2018-04-24	44.75	46.75	44.54	46.08	1583725
2018-04-25	46.50	47.46	46.06	47.06	1011423
2018-04-26	47.36	47.81	47.02	47.23	889767
2018-04-27	47.33	48.11	47.29	47.87	1369327
2018-04-30	47.87	48.11	46.29	46.29	663687
2018-05-01	46.20	47.26	45.89	47.06	708046
2018-05-02	46.83	47.43	46.40	46.47	639788
2018-05-03	46.24	46.39	45.64	46.23	373496
2018-05-04	45.90	46.80	45.72	46.33	504867
2018-05-07	46.31	46.80	46.00	46.57	360317
2018-05-08	46.72	47.12	46.53	46.90	341584
2018-05-09	47.21	47.29	46.63	46.75	530733
2018-05-10	46.67	46.72	45.65	45.77	715458
2018-05-11	46.08	46.24	45.64	46.10	407644
2018-05-14	46.09	46.24	45.68	45.96	682615
2018-05-15	45.97	47.09	45.97	46.71	536175
2018-05-16	46.68	47.24	46.51	46.97	341284
2018-05-17	46.88	47.31	46.65	47.10	343181
2018-05-18	46.91	47.16	46.67	46.77	382392
2018-05-21	47.16	47.75	46.90	47.29	439216
2018-05-22	47.73	47.91	47.20	47.24	495677
2018-05-23	47.07	47.28	46.78	46.92	601248
2018-05-24	46.86	47.45	46.46	47.01	712592
2018-05-25	46.72	46.92	46.50	46.80	448051
2018-05-29	46.34	46.34	45.41	45.67	587446
2018-05-30	45.95	46.17	45.21	45.73	689696
2018-05-31	45.72	45.84	45.19	45.24	353884
2018-06-01	45.62	46.41	45.55	46.01	499574
2018-06-04	46.24	46.34	45.75	46.15	373357
2018-06-05	45.95	46.54	45.80	46.49	604067
2018-06-06	46.57	47.45	46.57	47.30	515344
2018-06-07	47.32	47.51	46.64	47.03	707054
2018-06-08	47.07	47.62	46.71	47.54	538172
2018-06-11	47.73	48.18	47.21	47.36	541438
2018-06-12	47.45	47.63	46.72	47.14	526115
2018-06-13	46.97	47.49	46.34	46.89	717912
2018-06-14	46.88	46.94	46.26	46.51	416786
2018-06-15	46.04	46.70	45.73	46.43	1002735
2018-06-18	46.03	46.53	45.80	46.44	325631
2018-06-19	46.16	47.00	45.87	46.64	419048
2018-06-20	46.79	47.75	46.11	47.44	638847
2018-06-21	47.36	47.73	46.86	47.15	298855
2018-06-22	47.56	47.67	47.24	47.58	860098
2018-06-25	47.22	47.38	46.27	46.75	476862
2018-06-26	46.76	46.87	45.65	45.83	870370
2018-06-27	45.89	46.20	45.09	45.31	525028
2018-06-28	45.35	45.76	45.06	45.42	508891
2018-06-29	45.83	46.02	45.18	45.21	454126
2018-07-02	44.73	45.34	44.37	45.18	395635
2018-07-03	45.16	45.95	45.16	45.38	306874
2018-07-05	45.48	45.73	44.84	45.44	274341
2018-07-06	45.41	46.32	45.14	46.05	333743
2018-07-09	46.26	46.79	45.99	46.56	605771
2018-07-10	46.77	46.90	46.55	46.80	605094
2018-07-11	46.45	47.15	46.43	46.53	410661
2018-07-12	46.73	46.73	45.53	46.29	465275
2018-07-13	46.16	46.31	45.47	45.80	356587
2018-07-16	46.07	46.78	45.94	46.29	428443
2018-07-17	46.36	46.57	45.61	45.76	550149
2018-07-18	45.79	46.43	45.66	46.35	361888
2018-07-19	46.25	46.40	45.89	46.15	290293
2018-07-20	46.15	47.82	46.04	47.78	953631
2018-07-23	48.60	50.83	48.00	50.05	1646836
2018-07-24	51.40	51.74	50.41	50.84	1335093
2018-07-25	50.87	51.00	49.55	49.64	792608
2018-07-26	49.77	51.25	49.54	51.20	783276
2018-07-27	51.19	51.87	50.32	50.63	791663
2018-07-30	50.63	51.25	50.30	50.31	630587
2018-07-31	50.32	50.32	49.50	49.63	689152
2018-08-01	49.73	50.26	49.30	50.10	477805
2018-08-02	49.64	50.59	49.63	50.21	468415
2018-08-03	50.26	50.63	49.99	50.48	460810
2018-08-06	50.34	50.73	49.90	50.48	322531
2018-08-07	50.52	51.09	50.10	50.43	717465
2018-08-08	50.42	50.85	49.96	50.01	675134
2018-08-09	50.03	50.61	49.87	50.51	499822
2018-08-10	49.89	50.38	49.44	50.11	393412
2018-08-13	49.99	50.62	49.83	50.11	508434
2018-08-14	50.20	51.56	50.04	51.37	607822
2018-08-15	51.10	51.64	50.24	50.38	417865
2018-08-16	50.55	51.40	50.52	50.99	334794
2018-08-17	50.77	51.48	50.73	51.34	383074
2018-08-20	51.40	51.73	51.05	51.42	417719
2018-08-21	51.68	52.46	51.49	52.15	679442
2018-08-22	51.99	52.36	50.56	51.78	670690
2018-08-23	51.69	52.13	51.31	51.79	521819
2018-08-24	51.80	52.04	51.64	51.84	441577
2018-08-27	52.16	52.50	51.72	51.78	643640
2018-08-28	51.76	51.97	51.28	51.33	560487
2018-08-29	51.50	51.50	49.94	50.41	1296604
2018-08-30	50.35	50.79	50.02	50.25	1288745
2018-08-31	50.18	50.63	50.00	50.34	519076
2018-09-04	50.35	50.78	50.03	50.49	613607
2018-09-05	50.48	51.48	50.40	51.29	444879
2018-09-06	51.36	51.43	50.70	50.78	350937
2018-09-07	50.75	51.21	50.38	50.74	290267
2018-09-10	50.89	51.08	50.12	50.20	347422
2018-09-11	50.15	51.09	49.81	50.77	405407
2018-09-12	50.64	50.82	50.16	50.61	477427
2018-09-13	50.82	51.17	50.40	50.42	408675
2018-09-14	50.37	50.78	50.07	50.27	337938
2018-09-17	50.35	50.52	49.99	50.14	545136
2018-09-18	50.12	50.66	49.91	50.59	634971
2018-09-19	50.57	51.82	50.53	51.59	545836
2018-09-20	52.05	52.63	51.97	52.28	843653
2018-09-21	52.46	53.00	52.17	52.68	1722746
2018-09-24	52.61	52.77	51.54	51.88	629354
2018-09-25	52.04	52.37	51.79	51.90	610352
2018-09-26	51.90	52.11	51.32	51.47	538621
2018-09-27	51.50	52.05	51.20	51.49	546739
2018-09-28	51.25	51.70	51.06	51.25	698540
2018-10-01	51.67	51.86	50.77	50.86	539345
2018-10-02	50.88	51.40	50.62	50.74	419860
2018-10-03	50.86	52.09	50.44	51.95	832035
2018-10-04	51.89	52.50	51.27	51.54	414267
2018-10-05	51.78	51.78	50.94	51.16	341209
2018-10-08	51.06	52.04	50.96	51.93	451098
2018-10-09	51.81	52.17	51.29	51.99	471470
2018-10-10	52.11	52.73	51.19	51.19	739269
2018-10-11	50.97	51.43	49.73	49.76	1003708
2018-10-12	50.45	51.00	47.22	48.97	1114864
2018-10-15	48.93	49.90	48.93	49.54	764519
2018-10-16	49.79	49.93	48.93	49.82	525402
2018-10-17	49.67	50.52	48.82	50.02	795328
2018-10-18	49.93	50.61	49.60	49.98	497210
2018-10-19	49.91	51.13	49.49	50.17	1395168
2018-10-22	50.31	50.43	49.39	49.65	762426
2018-10-23	48.80	50.66	48.78	50.06	943494
2018-10-24	51.11	52.36	48.80	49.28	1616310
2018-10-25	50.04	50.69	47.98	50.00	1796580
2018-10-26	49.50	51.35	48.12	51.16	1359155
2018-10-29	51.50	51.92	50.26	50.66	636338
2018-10-30	51.08	51.48	50.67	51.26	703616
2018-10-31	51.82	53.02	51.82	52.01	1309130
2018-11-01	52.26	53.64	51.82	52.39	980967
2018-11-02	52.69	53.30	52.35	52.90	449103
2018-11-05	53.00	53.92	52.82	53.59	635784
2018-11-06	53.69	54.04	53.39	54.02	603146
2018-11-07	54.12	54.76	53.68	54.44	909248
2018-11-08	54.50	56.16	54.19	55.67	914745
2018-11-09	55.33	56.16	54.97	56.01	1320497
2018-11-12	55.87	56.21	54.29	54.76	1095756
2018-11-13	54.75	55.96	54.59	55.39	673100
2018-11-14	55.53	56.09	54.18	55.09	717879
2018-11-15	54.61	56.47	53.56	56.22	756746
2018-11-16	55.99	56.49	55.12	55.69	728101
2018-11-19	55.69	56.23	55.00	55.72	585329
2018-11-20	54.90	55.02	53.12	53.18	874428
2018-11-21	53.33	54.07	52.78	53.40	521191
2018-11-23	53.16	53.81	52.56	53.55	180935
2018-11-26	54.37	54.47	53.78	54.05	547967
2018-11-27	53.82	54.23	53.44	53.76	807991
2018-11-28	53.71	54.48	52.94	54.04	786495
2018-11-29	53.90	54.65	53.61	54.21	585957
2018-11-30	54.00	56.54	53.60	56.40	951242
2018-12-03	56.99	58.55	55.16	55.49	607703
2018-12-04	55.06	55.49	52.66	53.34	913418
2018-12-06	52.05	52.94	51.53	52.87	1367289
2018-12-07	52.63	52.99	51.60	52.30	819048
2018-12-10	52.13	52.53	51.01	51.46	716768
2018-12-11	51.70	51.99	50.93	51.11	707863
2018-12-12	51.89	52.97	51.30	52.34	805052
2018-12-13	52.26	52.81	50.85	50.94	950800
2018-12-14	50.73	51.50	50.14	50.33	854310
2018-12-17	50.15	50.50	48.60	48.86	1187852
2018-12-18	49.02	49.41	47.55	47.74	1255390
2018-12-19	47.72	49.07	46.04	46.23	1364820
2018-12-20	46.07	46.67	45.47	46.62	941889
2018-12-21	46.80	47.56	45.64	45.90	1233618
2018-12-24	45.39	45.91	44.62	44.65	287948
2018-12-26	44.72	47.19	44.22	47.18	546693
2018-12-27	46.29	46.96	44.82	46.51	465826
2018-12-28	46.75	47.57	46.56	47.03	493855
2018-12-31	47.06	48.63	46.17	47.22	512935
2019-01-02	46.30	48.02	45.93	47.98	523415
2019-01-03	47.87	48.64	47.29	47.58	442615
2019-01-04	48.26	49.17	47.44	48.82	467938
2019-01-07	48.70	49.08	47.38	48.61	663792
2019-01-08	48.91	49.07	48.04	48.41	807357
2019-01-09	48.64	49.53	48.62	49.39	725240
2019-01-10	49.38	49.55	48.32	48.59	517028
2019-01-11	48.34	49.18	48.12	48.65	585797
2019-01-14	48.18	49.44	48.17	49.25	456216
2019-01-15	49.03	49.79	48.44	49.62	519489
2019-01-16	50.12	50.89	49.49	50.77	823410
2019-01-17	50.62	51.30	50.38	50.90	445916
2019-01-18	51.06	51.65	50.30	51.62	346680
2019-01-22	51.45	52.00	50.83	50.90	666852
2019-01-23	51.02	51.87	50.40	51.13	1305829
2019-01-24	51.14	52.77	51.14	52.65	990704
2019-01-25	52.86	53.85	52.82	53.48	548482
2019-01-28	53.18	54.01	53.00	54.01	555939
2019-01-29	53.98	55.10	53.84	54.79	950933
2019-01-30	54.91	55.84	54.60	54.95	753155
2019-01-31	54.80	55.01	53.30	54.61	762586
2019-02-01	54.84	55.53	54.49	54.96	404099
2019-02-04	55.02	55.14	52.70	54.81	359392
2019-02-05	54.92	55.08	54.31	54.40	626026
2019-02-06	54.15	54.59	53.70	53.80	506786
2019-02-07	53.90	54.83	53.59	54.03	845762
2019-02-08	53.91	54.46	53.34	53.90	395230
2019-02-11	54.00	54.81	53.85	54.76	397646
2019-02-12	55.05	55.57	54.82	55.51	454032
2019-02-13	55.61	55.99	55.06	55.61	460657
2019-02-14	55.01	55.35	54.64	54.69	372873
2019-02-15	55.03	55.80	54.83	55.45	648833
2019-02-19	55.22	56.50	55.05	56.37	694802
2019-02-20	56.30	57.01	56.06	56.97	351085
2019-02-21	56.85	56.97	56.30	56.61	433408
2019-02-22	56.62	56.99	56.18	56.82	436887
2019-02-25	57.50	57.50	56.54	56.62	499450
2019-02-26	56.51	56.51	55.41	55.47	418535
2019-02-27	55.47	55.70	55.03	55.50	489243
2019-02-28	55.35	56.47	55.35	56.38	935608
2019-03-01	56.61	56.75	56.15	56.63	398290
2019-03-04	56.73	56.85	55.35	55.50	840907
2019-03-05	55.60	55.87	54.83	55.15	967418
2019-03-06	55.13	55.15	53.65	53.74	687460
2019-03-07	53.37	53.44	52.07	52.51	698691
2019-03-08	52.11	53.10	51.70	53.10	779018
2019-03-11	53.27	54.06	53.05	53.98	527105
2019-03-12	54.06	54.53	53.74	54.26	603975
2019-03-13	54.32	54.99	54.21	54.74	585090
2019-03-14	54.79	55.43	54.68	55.20	451648
2019-03-15	55.17	55.50	54.96	55.37	970371
2019-03-18	55.29	56.15	55.29	55.93	401033
2019-03-19	56.26	56.26	54.47	54.49	542396
2019-03-20	54.32	54.95	52.25	52.31	618156
2019-03-21	51.84	52.35	51.23	51.55	1091522
2019-03-22	51.06	51.46	49.36	49.92	844253
2019-03-25	50.02	50.48	49.23	50.33	1013031
2019-03-26	50.45	52.09	50.45	52.08	675934
2019-03-27	52.08	52.08	51.15	51.48	547527
2019-03-28	51.41	52.00	51.19	51.90	531124
2019-03-29	52.18	52.63	51.91	52.13	544071
2019-04-01	52.47	53.49	52.20	53.40	639724
2019-04-02	53.20	53.69	53.05	53.55	517908
2019-04-03	54.01	54.41	53.70	53.92	600173
2019-04-04	53.89	54.51	53.69	54.40	272728
2019-04-05	54.41	54.57	53.78	54.12	291923
2019-04-08	54.06	54.56	53.72	53.83	423420
2019-04-09	53.67	53.67	52.61	52.80	616503
2019-04-10	52.83	53.22	52.34	53.05	660363
2019-04-11	53.26	53.65	52.77	53.09	488141
2019-04-12	53.80	54.74	53.24	54.69	853022
2019-04-15	54.68	54.92	54.26	54.49	706932
2019-04-16	54.43	56.11	54.43	56.07	707465
2019-04-17	56.18	56.41	55.09	55.15	771169
2019-04-18	56.00	57.30	55.43	56.79	738652
2019-04-22	57.12	57.50	55.83	55.97	619144
2019-04-23	55.98	57.06	55.97	57.03	616480
2019-04-24	56.77	57.29	56.23	56.71	411211
2019-04-25	56.49	56.96	56.40	56.74	553041
2019-04-26	56.69	57.17	56.41	57.09	511581
2019-04-29	57.41	58.64	57.39	58.17	549079
2019-04-30	58.22	58.64	57.52	57.71	546187
2019-05-01	57.79	58.17	56.61	57.13	469822
2019-05-02	57.05	58.19	57.05	58.12	501697
2019-05-03	58.30	58.99	58.30	58.68	328213
2019-05-06	57.78	58.83	57.02	58.54	313698
2019-05-07	57.85	58.16	57.27	57.75	395109
2019-05-08	57.73	58.20	57.05	57.11	364457
2019-05-09	56.65	57.27	56.28	56.97	392493
2019-05-10	56.65	57.12	56.03	56.95	473989
2019-05-13	56.08	56.19	54.87	54.98	419784
2019-05-14	55.24	56.07	55.05	55.87	392760
2019-05-15	55.13	55.68	54.40	54.80	460625
2019-05-16	55.21	55.90	54.93	55.54	307124
2019-05-17	54.94	55.71	54.59	54.62	482923
2019-05-20	54.67	55.66	54.67	55.24	428292
2019-05-21	55.44	55.61	55.15	55.30	475558
2019-05-22	55.04	55.39	54.42	54.56	484626
2019-05-23	54.17	54.30	52.85	53.16	749025
2019-05-24	53.16	53.42	52.68	53.21	529742
2019-05-28	53.15	53.99	52.89	53.31	353657
2019-05-29	53.22	53.65	52.61	53.46	423079
2019-05-30	53.40	53.74	52.45	53.08	365032
2019-05-31	52.52	52.83	52.07	52.21	553777
2019-06-03	52.33	53.24	52.12	52.67	363746
2019-06-04	53.26	54.12	53.26	53.80	491671
2019-06-05	53.74	54.03	53.20	53.50	354471
2019-06-06	53.53	53.93	52.97	53.42	286805
2019-06-07	53.32	53.84	52.93	53.23	361453
2019-06-10	53.88	54.15	53.35	53.39	293745
2019-06-11	53.63	54.14	53.15	53.42	412543
2019-06-12	53.45	53.93	52.83	53.52	345067
2019-06-13	53.81	54.07	53.06	53.25	513248
2019-06-14	53.25	53.46	52.53	52.80	422288
2019-06-17	52.76	52.99	52.13	52.52	375096
2019-06-18	52.55	53.41	52.53	53.04	405166
2019-06-19	53.08	53.69	52.68	52.83	353068
2019-06-20	53.19	53.46	51.93	53.10	562758
2019-06-21	52.74	53.15	52.25	52.33	678074
2019-06-24	52.36	53.19	52.17	52.69	412476
2019-06-25	52.53	52.61	51.93	52.06	407241
2019-06-26	52.50	52.88	52.21	52.57	352160
2019-06-27	52.61	53.87	52.61	53.47	575941
2019-06-28	54.10	54.54	53.41	54.24	904773
2019-07-01	54.86	55.24	54.58	55.04	427317
2019-07-02	54.90	55.38	54.14	54.76	326804
2019-07-03	54.97	55.43	54.58	55.33	206078
2019-07-05	55.61	56.17	54.96	56.04	414347
2019-07-08	55.66	56.22	55.51	55.83	358115
2019-07-09	55.82	56.28	55.15	55.59	401143
2019-07-10	55.71	55.83	54.54	54.76	485190
2019-07-11	54.87	55.38	54.71	55.26	445990
2019-07-12	55.30	56.63	55.25	56.38	413092
2019-07-15	56.51	56.97	55.70	55.87	486042
2019-07-16	55.82	55.83	55.08	55.41	697173
2019-07-17	55.26	55.57	54.34	54.56	591964
2019-07-18	54.31	55.29	54.31	54.93	358597
2019-07-19	54.96	55.63	54.88	54.92	519816
2019-07-22	54.95	55.16	54.55	54.59	596723
2019-07-23	54.51	54.98	54.20	54.37	604114
2019-07-24	55.50	56.81	55.23	56.45	818359
2019-07-25	56.91	58.26	56.59	57.31	707974
2019-07-26	57.40	58.36	57.22	58.29	481673
2019-07-29	58.19	58.67	56.83	56.94	479330
2019-07-30	56.83	58.08	56.57	57.86	430186
2019-07-31	57.85	58.37	57.39	57.56	642610
2019-08-01	57.47	57.74	54.95	55.70	890719
2019-08-02	55.71	55.78	54.34	54.64	420516
2019-08-05	53.73	53.85	52.69	53.56	467925
2019-08-06	53.96	54.28	53.34	53.89	384049
2019-08-07	52.91	53.85	52.36	53.68	611160
2019-08-08	54.07	55.21	54.07	54.83	455333
2019-08-09	54.60	54.85	54.17	54.49	252952
2019-08-12	53.88	54.05	52.18	52.62	570919
2019-08-13	52.42	54.26	52.41	53.61	491380
2019-08-14	52.47	52.95	51.39	52.14	485895
2019-08-15	52.22	52.57	51.37	51.52	318982
2019-08-16	51.65	52.78	51.65	52.54	243198
2019-08-19	53.21	53.59	52.80	52.90	246032
2019-08-20	52.89	52.89	51.71	51.88	549367
2019-08-21	52.49	52.49	51.76	52.02	382901
2019-08-22	52.42	52.72	51.68	52.44	402121
2019-08-23	52.16	52.94	50.70	51.02	619391
2019-08-26	51.24	51.64	51.15	51.34	309074
2019-08-27	51.46	51.89	50.13	50.70	528306
2019-08-28	50.49	51.69	50.36	51.12	438754
2019-08-29	51.46	52.69	51.46	52.33	265576
2019-08-30	52.41	52.74	52.08	52.57	254600
2019-09-03	52.21	52.21	51.27	51.53	383493
2019-09-04	51.98	52.45	51.73	52.18	244072
2019-09-05	52.89	54.00	52.89	53.44	464956
2019-09-06	53.48	53.72	52.76	52.97	258711
2019-09-09	53.05	54.43	53.05	54.01	351114
2019-09-10	54.28	55.01	53.50	54.94	488801
2019-09-11	55.01	55.40	54.10	55.14	683124
2019-09-12	54.59	54.99	53.71	54.15	763897
2019-09-13	54.80	55.32	54.34	54.84	650359
2019-09-16	54.43	54.92	53.98	54.10	368038
2019-09-17	53.94	54.25	53.44	53.85	518176
2019-09-18	53.77	54.47	53.36	54.33	569163
2019-09-19	54.28	54.97	54.22	54.51	566931
2019-09-20	54.76	55.31	54.45	54.51	929338
2019-09-23	54.20	54.51	53.84	54.22	878494
2019-09-24	54.31	54.75	53.50	53.80	566193
2019-09-25	53.88	54.65	53.81	54.44	760941
2019-09-26	54.48	54.60	53.99	54.10	355458
2019-09-27	54.50	55.52	54.16	54.38	288138
2019-09-30	54.54	54.65	54.06	54.08	277294
2019-10-01	54.24	54.97	53.30	53.44	578586
2019-10-02	53.21	53.37	52.60	53.10	431558
2019-10-03	53.01	53.55	52.43	53.33	650120
2019-10-04	53.50	54.37	53.29	54.29	364775
2019-10-07	53.98	54.57	53.90	54.16	609579
2019-10-08	53.75	54.04	52.58	52.72	803208
2019-10-09	53.04	53.69	52.88	53.32	368803
2019-10-10	53.58	54.50	53.33	54.36	785959
2019-10-11	55.22	55.55	54.37	54.43	580771
2019-10-14	54.14	54.69	53.77	54.53	759129
2019-10-15	54.87	55.53	54.53	55.02	405119
2019-10-16	55.13	55.53	54.54	54.75	435825
2019-10-17	54.85	55.03	54.48	54.83	267357
2019-10-18	54.73	54.98	54.44	54.50	379045
2019-10-21	55.02	55.55	54.98	55.32	396975
2019-10-22	55.31	55.89	54.60	55.07	796783
2019-10-23	54.90	54.90	52.52	53.97	1274355
2019-10-24	54.37	54.86	53.87	54.20	675822
2019-10-25	54.18	55.27	54.18	54.92	775537
2019-10-28	55.05	55.86	55.00	55.50	601633
2019-10-29	55.44	56.64	55.31	56.11	614671
2019-10-30	56.30	56.32	55.22	55.44	403383
2019-10-31	55.26	55.26	53.90	54.46	521431
2019-11-01	54.89	55.30	54.89	55.22	440106
2019-11-04	55.56	56.58	55.56	56.52	506117
2019-11-05	56.66	56.92	56.17	56.23	463479
2019-11-06	56.03	56.25	55.15	55.71	303922
2019-11-07	56.02	56.43	55.41	55.66	827845
2019-11-08	55.52	55.83	55.31	55.81	379838
2019-11-11	55.51	55.92	55.22	55.63	688995
2019-11-12	55.63	56.12	55.35	55.72	398574
2019-11-13	55.26	55.59	54.89	55.26	300719
2019-11-14	55.26	55.52	54.80	55.46	749989
2019-11-15	55.78	56.03	55.00	55.29	527814
2019-11-18	55.02	55.29	54.33	54.58	485692
2019-11-19	54.63	54.92	54.18	54.81	1060206
2019-11-20	54.69	55.37	54.35	54.94	619104
2019-11-21	55.16	55.41	54.81	55.01	647375
2019-11-22	54.99	55.70	54.79	55.19	870330
2019-11-25	55.07	56.14	55.00	56.00	556401
2019-11-26	55.91	56.14	55.05	55.23	504859
2019-11-27	55.42	56.13	55.15	55.89	490426
2019-11-29	55.66	55.94	55.24	55.31	159453
2019-12-02	55.61	56.00	55.17	55.37	318252
2019-12-03	54.64	54.68	53.77	54.61	587341
2019-12-04	54.55	55.39	54.55	55.01	549631
2019-12-05	55.16	55.62	55.09	55.60	476931
2019-12-06	56.08	56.52	56.05	56.18	360670
2019-12-09	55.94	56.46	55.85	56.03	522194
2019-12-10	56.25	57.20	56.20	57.15	1386782
2019-12-11	57.11	57.83	57.09	57.73	618323
2019-12-12	57.88	58.96	57.77	58.69	464362
2019-12-13	58.76	59.00	58.05	58.51	250133
2019-12-16	58.77	59.36	58.77	58.89	400130
2019-12-17	58.73	59.56	58.73	59.40	585396
2019-12-18	59.50	59.67	58.88	59.03	420510
2019-12-19	58.89	59.32	58.34	58.61	845054
2019-12-20	59.00	59.52	58.41	59.05	911001
2019-12-23	59.05	59.40	58.29	58.66	313214
2019-12-24	58.83	58.89	58.61	58.74	100851
2019-12-26	58.95	59.09	58.62	58.95	201717
2019-12-27	58.77	58.90	58.63	58.71	462473
2019-12-30	58.86	59.00	58.45	58.56	192470
2019-12-31	58.40	58.92	58.40	58.75	260886
2020-01-02	58.92	59.09	58.56	58.93	327957
2020-01-03	58.29	58.87	57.71	58.40	281863
2020-01-06	58.16	58.25	57.56	58.21	506112
2020-01-07	58.00	58.20	57.50	57.65	318575
2020-01-08	57.60	58.51	57.39	58.44	420706
2020-01-09	59.09	60.85	58.17	59.98	770682
2020-01-10	60.30	60.52	59.57	59.72	718765
2020-01-13	59.69	60.03	59.49	59.90	287667
2020-01-14	59.72	59.97	59.45	59.64	273196
2020-01-15	59.39	60.15	59.13	60.09	499313
2020-01-16	60.32	60.93	60.32	60.90	271151
2020-01-17	61.00	61.46	60.74	61.39	280637
2020-01-21	61.04	61.44	60.47	60.54	708385
2020-01-22	60.78	60.89	59.85	60.08	463902
2020-01-23	59.92	60.44	59.47	60.20	428014
2020-01-24	60.13	60.13	58.71	59.14	328606
2020-01-27	58.23	58.53	57.56	58.11	667319
2020-01-28	60.43	60.43	55.84	57.48	1089169
2020-01-29	57.68	57.68	56.30	56.44	594961
2020-01-30	56.10	56.73	55.70	56.69	390824
2020-01-31	56.53	57.10	55.84	55.96	599660
2020-02-03	56.15	57.04	56.15	56.76	471149
2020-02-04	57.33	57.75	56.48	56.59	555943
2020-02-05	57.23	58.38	57.16	58.09	615100
2020-02-06	58.25	58.30	57.16	57.23	474861
2020-02-07	56.82	57.09	56.05	56.11	349397
2020-02-10	56.01	56.18	55.75	56.07	436044
2020-02-11	56.27	57.12	56.08	56.40	4079227
2020-02-12	56.60	57.33	56.04	56.23	476363
2020-02-13	56.04	56.76	56.04	56.59	322758
2020-02-14	56.46	56.52	55.66	55.75	511274
2020-02-18	55.66	55.90	54.62	54.88	593684
2020-02-19	54.95	55.93	54.95	55.46	597627
2020-02-20	55.27	55.73	54.81	55.22	489935
2020-02-21	54.76	55.11	54.55	54.76	541447
2020-02-24	53.39	53.53	52.29	52.72	727663
2020-02-25	52.72	52.72	50.73	51.07	896946
2020-02-26	51.38	51.68	49.68	50.00	682178
2020-02-27	48.83	50.59	47.19	48.61	757664
2020-02-28	47.31	48.37	46.92	47.98	1165957
2020-03-02	47.95	50.10	47.74	49.99	692272
2020-03-03	49.96	50.31	47.50	48.26	611864
2020-03-04	48.83	49.51	47.50	49.21	589475
2020-03-05	47.66	48.11	46.43	46.81	713268
2020-03-06	44.92	45.95	43.35	44.04	1031120
2020-03-09	40.63	44.00	37.66	38.57	2057213
2020-03-10	39.84	41.49	38.71	40.81	1793205
2020-03-11	39.54	40.09	37.99	38.31	1869389
2020-03-12	36.30	37.83	33.26	33.53	1994382
2020-03-13	35.79	36.73	33.36	36.73	1467425
2020-03-16	32.61	33.60	30.12	30.33	1960687
2020-03-17	30.94	31.29	29.21	29.49	2518256
2020-03-18	27.36	27.99	23.81	24.81	3046630
2020-03-19	24.27	27.80	23.69	24.83	1741440
2020-03-20	25.57	28.89	24.77	26.40	5169759
2020-03-23	25.99	27.07	25.04	26.48	1653206
2020-03-24	28.42	32.42	28.29	31.80	1536405
2020-03-25	32.52	34.59	32.07	33.00	1639404
2020-03-26	33.89	36.08	33.02	35.51	1421836
2020-03-27	33.42	36.76	32.48	35.42	1944037
2020-03-30	34.99	35.92	33.54	35.70	1391338
2020-03-31	35.34	37.54	34.02	35.00	1746167
2020-04-01	32.55	34.30	32.13	33.48	1113282
2020-04-02	33.12	34.09	31.96	32.78	991581
2020-04-03	32.66	33.25	31.21	31.75	1076431
2020-04-06	33.42	35.18	33.12	34.88	1014791
2020-04-07	37.27	38.57	36.14	36.38	1648725
2020-04-08	36.88	38.52	36.54	38.21	927421
2020-04-09	38.67	40.93	38.15	39.07	1988395
2020-04-13	39.11	39.11	36.40	36.57	815164
2020-04-14	37.06	38.12	35.40	35.98	969447
2020-04-15	33.84	34.26	33.12	33.20	1066697
2020-04-16	33.04	33.24	31.76	32.16	1054368
2020-04-17	33.18	35.51	32.55	35.19	671016
2020-04-20	33.99	35.84	33.23	34.61	811899
2020-04-21	33.07	34.26	32.81	33.31	868929
2020-04-22	34.07	34.63	32.61	32.75	983681
2020-04-23	33.22	35.45	32.94	34.71	785637
2020-04-24	34.64	35.64	34.15	35.00	784347
2020-04-27	35.24	38.88	35.17	38.35	918974
2020-04-28	39.76	40.69	38.41	38.71	1042310
2020-04-29	40.23	42.56	39.90	41.85	1475099
2020-04-30	39.97	41.38	38.54	38.59	1132045
2020-05-01	37.36	39.02	36.52	37.13	631859
2020-05-04	36.72	37.89	36.07	37.76	943364
2020-05-05	38.48	39.13	36.04	36.27	1129007
2020-05-06	36.49	37.03	34.70	34.73	921995
2020-05-07	35.02	36.75	35.02	35.63	759987
2020-05-08	36.72	37.33	35.83	37.07	1398094
2020-05-11	36.27	36.55	35.74	35.95	948756
2020-05-12	35.97	36.63	35.25	35.29	1057383
2020-05-13	35.01	35.02	32.63	32.82	751238
2020-05-14	32.06	34.39	31.33	34.37	961369
2020-05-15	34.07	35.14	33.57	34.73	835870
2020-05-18	36.68	38.06	36.33	37.55	1017246
2020-05-19	37.38	37.46	36.22	36.23	910653
2020-05-20	36.96	37.92	36.96	37.66	835550
2020-05-21	37.34	38.18	37.21	37.71	581101
2020-05-22	37.83	38.39	36.74	37.19	703979
2020-05-26	38.90	39.49	38.28	38.56	1221489
2020-05-27	40.40	41.35	38.72	41.34	823604
2020-05-28	41.73	41.74	39.77	40.04	506346
2020-05-29	39.27	40.10	38.69	39.49	865484
2020-06-01	39.28	40.36	38.82	39.57	731954
2020-06-02	40.12	40.28	38.59	38.92	612610
2020-06-03	39.82	41.75	39.82	41.43	672822
2020-06-04	41.46	42.33	40.35	42.28	912914
2020-06-05	44.90	45.94	43.38	43.60	655771
2020-06-08	44.72	45.51	44.15	44.91	491889
2020-06-09	43.53	44.07	42.31	42.54	656698
2020-06-10	42.22	42.61	39.63	39.68	704789
2020-06-11	36.99	38.83	36.62	37.00	874712
2020-06-12	38.99	38.99	36.89	38.11	831198
2020-06-15	36.50	38.95	36.40	38.62	751532
2020-06-16	40.72	40.97	38.55	39.59	574281
2020-06-17	39.68	39.96	38.61	38.83	717761
2020-06-18	38.63	39.51	38.21	38.95	670446
2020-06-19	39.64	39.64	38.19	38.69	1239661
2020-06-22	38.45	38.88	37.96	38.38	764911
2020-06-23	39.17	39.47	37.98	38.07	814396
2020-06-24	37.32	37.43	35.64	36.06	554585
2020-06-25	35.72	36.90	35.66	36.77	365952
2020-06-26	35.95	36.31	35.17	35.20	1364978
2020-06-29	35.74	37.17	35.50	36.99	565061
2020-06-30	36.61	37.34	36.59	37.17	1252863
2020-07-01	37.49	37.62	35.74	36.07	446147
2020-07-02	36.93	37.75	36.13	36.22	479225
2020-07-06	37.29	37.93	36.30	36.90	750575
2020-07-07	36.27	36.27	35.13	35.24	587123
2020-07-08	35.37	35.80	34.83	35.30	558848
2020-07-09	35.06	35.41	34.05	34.50	655501
2020-07-10	34.26	35.90	34.21	35.82	692451
2020-07-13	36.07	37.04	35.28	36.15	630300
2020-07-14	36.03	36.17	35.23	35.45	415103
2020-07-15	36.35	37.61	36.17	37.39	519707
2020-07-16	36.90	37.71	36.53	36.87	415425
2020-07-17	36.81	37.09	36.12	36.21	283346
2020-07-20	36.01	36.27	35.47	35.90	427001
2020-07-21	36.16	37.87	36.16	37.64	580454
2020-07-22	37.30	37.69	36.94	37.50	703224
2020-07-23	38.35	40.45	38.15	39.90	1078568
2020-07-24	39.51	40.12	38.44	38.48	686202
2020-07-27	38.44	38.44	37.25	38.28	559369
2020-07-28	38.17	38.72	37.70	37.71	413790
2020-07-29	37.66	38.74	37.50	38.72	318720
2020-07-30	37.87	37.91	37.05	37.86	236780
2020-07-31	37.99	37.99	36.57	37.11	1053740
2020-08-03	37.03	37.52	36.65	36.92	512981
2020-08-04	36.84	36.84	35.93	36.37	545948
2020-08-05	36.83	37.06	36.49	36.58	609954
2020-08-06	36.44	36.64	35.97	36.09	584306
2020-08-07	35.87	37.06	35.51	37.05	671216
2020-08-10	37.19	38.91	37.19	37.98	1218301
2020-08-11	39.17	40.40	38.83	39.39	708608
2020-08-12	40.26	40.26	37.60	37.72	672273
2020-08-13	37.21	37.58	36.73	37.33	528181
2020-08-14	37.01	38.26	36.72	37.72	644281
2020-08-17	37.50	37.73	36.55	37.01	433953
2020-08-18	36.93	37.38	35.77	37.26	840942
2020-08-19	37.46	38.69	37.33	38.19	583060
2020-08-20	37.54	38.17	37.22	37.44	657200
2020-08-21	37.45	37.72	36.78	36.91	579895
2020-08-24	37.05	38.29	36.97	38.29	818749
2020-08-25	38.71	38.95	38.06	38.43	802631
2020-08-26	38.42	38.42	37.43	37.46	346904
2020-08-27	37.31	38.56	37.31	38.00	368279
2020-08-28	38.48	38.51	37.65	38.10	283623
2020-08-31	37.74	38.03	37.03	37.04	589603
2020-09-01	37.25	37.96	36.49	37.39	396167
2020-09-02	37.36	37.68	37.00	37.38	317275
2020-09-03	37.67	39.13	37.36	37.51	479380
2020-09-04	38.04	38.93	37.50	38.52	503739
2020-09-08	37.82	37.82	36.72	37.19	524191
2020-09-09	37.40	37.40	36.43	36.80	401968
2020-09-10	37.09	37.30	36.05	36.10	449624
2020-09-11	36.32	36.66	35.65	36.59	415430
2020-09-14	36.82	37.53	36.58	37.30	424124
2020-09-15	37.29	37.37	36.12	36.68	669102
2020-09-16	36.83	38.01	35.98	37.63	806553
2020-09-17	36.88	37.74	36.76	37.52	561388
2020-09-18	37.64	38.45	37.13	38.03	1855270
2020-09-21	37.00	38.00	36.55	36.93	841543
2020-09-22	36.63	37.53	36.32	36.38	882957
2020-09-23	36.65	37.50	34.94	35.05	690816
2020-09-24	35.02	35.76	34.30	35.00	672469
2020-09-25	35.11	35.50	34.69	35.33	383820
2020-09-28	36.07	36.94	35.95	36.71	346234
2020-09-29	36.51	36.51	35.51	36.15	230682
2020-09-30	36.13	36.87	35.97	36.27	513021
2020-10-01	36.49	36.99	36.07	36.29	441028
2020-10-02	35.82	37.87	35.82	37.80	382242
2020-10-05	38.26	39.47	38.24	39.45	499549
2020-10-06	39.93	40.70	38.69	38.84	410669
2020-10-07	39.39	40.40	39.30	39.83	644433
2020-10-08	40.18	40.64	39.73	40.54	513507
2020-10-09	41.01	41.09	40.27	40.45	719675
2020-10-12	40.63	40.82	40.03	40.37	293736
2020-10-13	40.23	40.23	38.97	39.11	404995
2020-10-14	39.11	39.68	38.46	38.52	299339
2020-10-15	38.05	39.42	38.05	39.40	372651
2020-10-16	39.28	39.55	38.50	38.99	490036
2020-10-19	39.37	39.81	38.22	38.31	526358
2020-10-20	38.49	39.89	38.49	39.29	414648
2020-10-21	39.44	39.65	38.67	39.56	518828
2020-10-22	39.74	41.34	39.67	41.21	421812
2020-10-23	41.73	42.20	40.82	41.27	496936
2020-10-26	40.82	40.82	40.04	40.59	438339
2020-10-27	40.32	40.32	38.96	39.26	492321
2020-10-28	38.55	41.20	38.05	40.21	1213020
2020-10-29	40.30	42.30	40.00	42.24	621744
2020-10-30	41.59	42.64	41.13	42.20	685264
2020-11-02	42.94	44.02	42.28	43.81	1124311
2020-11-03	44.90	46.18	44.48	45.90	962387
2020-11-04	44.22	44.63	42.68	43.70	614257
2020-11-05	44.07	45.42	43.95	44.85	383292
2020-11-06	45.34	45.49	44.53	44.58	395983
2020-11-09	47.27	51.38	46.96	50.25	793956
2020-11-10	50.62	51.42	50.41	50.93	394218
2020-11-11	51.03	51.03	48.47	49.41	462853
2020-11-12	48.44	49.44	47.93	48.90	608187
2020-11-13	49.39	50.88	48.96	50.60	357130
2020-11-16	51.86	52.84	51.05	52.10	558801
2020-11-17	51.01	51.66	50.35	51.15	771177
2020-11-18	51.43	51.77	49.90	50.01	668876
2020-11-19	49.86	50.09	49.19	49.81	312989
2020-11-20	48.80	49.50	48.65	49.00	635285
2020-11-23	49.90	50.25	49.21	50.06	474536
2020-11-24	50.93	52.23	50.50	52.04	592049
2020-11-25	51.26	51.71	50.49	51.51	507305
2020-11-27	51.28	51.37	50.15	50.81	149694
2020-11-30	50.59	50.59	48.42	48.53	1397401
2020-12-01	49.52	50.15	49.34	49.78	415810
2020-12-02	49.49	50.67	49.29	50.26	823502
2020-12-03	50.25	51.28	49.45	50.90	396027
2020-12-04	51.65	52.30	51.12	52.12	384990
2020-12-07	51.59	52.45	51.01	51.93	445002
2020-12-08	50.67	52.12	50.67	51.68	348615
2020-12-09	52.17	52.80	51.70	52.43	309557
2020-12-10	51.38	53.24	51.29	53.19	651333
2020-12-11	52.67	52.98	51.92	52.49	626414
2020-12-14	53.33	53.80	52.64	53.17	586496
2020-12-15	53.35	55.44	53.09	55.32	777873
2020-12-16	55.75	55.78	54.72	55.45	569996
2020-12-17	55.45	56.61	54.40	55.78	595892
2020-12-18	55.78	56.19	54.65	54.98	1177797
2020-12-21	55.88	55.99	53.69	55.10	578166
2020-12-22	55.25	55.80	54.08	54.26	700757
2020-12-23	54.83	56.80	54.83	56.59	323503
2020-12-24	56.59	56.59	55.31	56.03	128441
2020-12-28	56.55	57.37	55.89	56.68	255466
2020-12-29	56.42	56.51	54.93	55.23	470992
2020-12-30	55.47	56.74	55.47	55.74	240411
2020-12-31	55.90	56.72	55.35	56.32	305295
2021-01-04	56.56	57.21	54.83	55.23	631444
2021-01-05	55.52	55.91	54.53	55.30	301142
2021-01-06	56.80	59.59	56.80	59.02	1027385
2021-01-07	59.29	60.05	59.29	59.58	614874
2021-01-08	60.60	61.00	58.49	59.55	602410
2021-01-11	59.35	60.41	58.75	60.20	613786
2021-01-12	60.70	61.49	60.20	60.78	399870
2021-01-13	60.39	60.63	59.31	59.82	280619
2021-01-14	60.23	61.86	59.96	61.81	325812
2021-01-15	60.47	61.35	60.03	60.30	344571
2021-01-19	60.61	60.93	59.80	60.40	224841
2021-01-20	60.34	60.90	59.67	60.32	257533
2021-01-21	60.32	60.32	58.77	59.31	418094
2021-01-22	58.26	59.91	58.23	59.80	692034
2021-01-25	59.23	59.47	57.93	59.13	354452
2021-01-26	59.18	59.46	57.15	57.16	491344
2021-01-27	55.66	56.16	54.01	55.15	860816
2021-01-28	60.81	60.81	55.78	59.25	1652397
2021-01-29	59.85	60.00	56.11	56.75	934303
2021-02-01	57.14	59.18	57.10	58.99	650735
2021-02-02	59.91	62.13	59.55	61.21	937681
2021-02-03	61.01	61.67	59.57	60.73	311032
2021-02-04	61.21	62.67	60.81	62.11	448769
2021-02-05	62.65	63.56	60.92	61.86	435422
2021-02-08	62.05	62.39	61.15	62.37	441299
2021-02-09	62.63	63.42	61.47	63.25	407408
2021-02-10	63.36	63.59	61.86	62.79	367656
2021-02-11	63.04	63.44	61.05	61.78	701108
2021-02-12	61.25	63.03	61.25	62.30	294615
2021-02-16	62.98	63.60	62.33	62.89	499060
2021-02-17	62.71	64.43	62.70	63.88	538311
2021-02-18	63.64	64.00	62.40	62.67	353843
2021-02-19	62.97	63.99	62.97	63.89	261971
2021-02-22	64.05	65.31	64.05	64.71	552869
2021-02-23	64.89	66.76	64.59	66.65	618790
2021-02-24	67.39	70.00	66.76	69.17	752490
2021-02-25	69.42	70.68	66.76	67.56	525253
2021-02-26	66.71	68.40	64.35	66.82	660556
2021-03-01	68.56	69.27	68.20	69.08	535371
2021-03-02	68.52	68.83	67.51	67.93	437766
2021-03-03	68.71	70.32	68.39	68.76	496712
2021-03-04	68.53	69.70	67.13	68.03	504981
2021-03-05	69.40	69.80	66.80	69.23	454866
2021-03-08	70.05	72.07	69.88	71.69	541739
2021-03-09	71.40	72.33	69.09	70.50	590179
2021-03-10	71.29	72.61	70.63	72.16	897681
2021-03-11	71.41	72.82	70.79	72.66	748213
2021-03-12	73.55	74.61	72.54	73.36	620085
2021-03-15	74.41	74.41	72.62	73.52	363951
2021-03-16	72.76	73.31	71.86	72.20	550615
2021-03-17	72.28	73.32	71.57	72.50	321753
2021-03-18	73.63	75.16	72.01	72.56	535349
2021-03-19	71.97	72.93	70.80	72.10	1863393
2021-03-22	71.26	71.49	69.12	69.51	424502
2021-03-23	68.58	69.43	66.96	67.82	935684
2021-03-24	68.89	70.07	68.32	68.35	616810
2021-03-25	68.00	69.95	67.11	69.76	714444
2021-03-26	70.72	71.98	70.29	71.33	554990
2021-03-29	70.01	71.33	68.52	69.91	1032613
2021-03-30	70.75	71.85	70.43	71.42	903239
2021-03-31	70.82	71.59	69.94	70.32	605067
2021-04-01	69.83	71.53	69.59	71.52	468974
2021-04-05	72.09	72.77	70.37	71.17	267525
2021-04-06	71.21	71.97	70.45	71.13	230365
2021-04-07	71.53	71.75	70.27	71.13	230098
2021-04-08	70.50	71.46	69.68	71.29	291401
2021-04-09	71.92	72.03	70.69	71.53	269244
2021-04-12	72.86	73.44	71.59	72.45	882821
2021-04-13	71.52	72.46	70.46	71.62	459588
2021-04-14	71.56	73.41	71.01	72.61	469549
2021-04-15	72.78	72.86	71.07	72.19	301131
2021-04-16	73.09	73.48	72.15	72.80	220718
2021-04-19	72.75	73.50	71.39	71.46	514834
2021-04-20	70.87	71.12	68.84	69.54	588536
2021-04-21	69.12	71.32	68.86	71.00	490439
2021-04-22	70.72	71.45	69.99	70.33	351974
2021-04-23	70.11	73.27	70.11	72.82	392585
2021-04-26	73.04	74.80	73.04	73.44	319154
2021-04-27	73.24	75.28	73.24	75.20	673357
2021-04-28	73.32	77.04	73.26	73.73	733397
2021-04-29	75.21	77.00	73.92	75.53	503826
2021-04-30	75.38	76.50	73.78	73.96	1038069
2021-05-03	75.64	76.47	73.98	75.09	705978
2021-05-04	74.84	76.37	74.41	76.04	704328
2021-05-05	75.87	78.45	75.13	77.73	712007
2021-05-06	78.25	79.05	77.22	79.04	564419
2021-05-07	77.55	79.13	77.30	79.11	755313
2021-05-10	79.32	79.90	77.62	77.69	741565
2021-05-11	76.55	79.14	76.55	77.50	561981
2021-05-12	78.67	79.59	77.34	77.42	1139423
2021-05-13	77.40	79.97	77.40	79.73	707476
2021-05-14	80.00	81.00	79.65	80.99	522635
2021-05-17	81.22	81.96	80.75	81.83	627058
2021-05-18	81.94	82.77	80.05	80.29	793479
2021-05-19	79.55	81.46	78.94	81.33	1002521
2021-05-20	81.01	81.37	79.99	80.80	352576
2021-05-21	80.95	82.12	80.72	81.74	549074
2021-05-24	81.79	82.46	80.74	81.11	476813
2021-05-25	80.66	81.66	78.93	79.09	633647
2021-05-26	78.83	80.75	77.70	80.70	603697
2021-05-27	81.75	82.27	80.95	81.84	952334
2021-05-28	82.17	82.17	80.65	81.61	490273
2021-06-01	82.65	83.72	81.79	81.90	558181
2021-06-02	82.70	83.70	80.63	80.70	505253
2021-06-03	81.12	82.00	80.18	81.81	475343
2021-06-04	81.70	81.90	80.91	81.68	395585
2021-06-07	82.05	82.34	81.22	81.68	634070
2021-06-08	80.87	81.68	79.96	81.39	763889
2021-06-09	80.72	81.49	80.01	80.28	454185
2021-06-10	81.26	81.61	78.69	78.72	844497
2021-06-11	79.09	79.78	78.68	79.38	455698
2021-06-14	79.34	79.82	77.09	77.88	496900
2021-06-15	78.07	80.00	77.85	79.30	528537
2021-06-16	78.74	80.10	77.61	79.42	643327
2021-06-17	79.75	80.20	74.09	74.33	1206209
2021-06-18	72.57	73.52	71.69	72.40	1532035
2021-06-21	73.31	74.96	73.31	74.77	535645
2021-06-22	74.51	74.97	73.20	74.50	503212
2021-06-23	75.03	75.71	74.22	74.95	334403
2021-06-24	75.11	76.08	74.55	75.98	613092
2021-06-25	76.43	78.59	76.09	78.17	904533
2021-06-28	77.60	77.76	75.59	76.01	539739
2021-06-29	76.81	77.51	74.75	75.02	451966
2021-06-30	75.00	75.54	74.63	75.05	499212
2021-07-01	75.25	76.49	74.93	76.28	341512
2021-07-02	75.97	76.12	75.25	75.51	363071
2021-07-06	75.44	75.76	73.41	73.55	568021
2021-07-07	73.22	74.30	72.63	73.05	532260
2021-07-08	71.95	72.49	70.94	71.57	641021
2021-07-09	73.26	75.24	72.80	74.91	577282
2021-07-12	74.08	75.60	73.30	75.04	525805
2021-07-13	74.87	74.89	73.08	73.58	463451
2021-07-14	73.83	74.83	72.53	72.99	315016
2021-07-15	72.01	73.75	71.55	73.30	570436
2021-07-16	73.65	74.39	71.42	71.57	490426
2021-07-19	70.35	70.43	68.31	69.13	791689
2021-07-20	68.74	71.81	68.74	70.18	717308
2021-07-21	71.15	73.27	71.15	72.70	574886
2021-07-22	72.40	74.07	71.53	72.32	670694
2021-07-23	73.47	74.42	72.32	72.56	339914
2021-07-26	72.41	73.80	72.35	72.84	523123
2021-07-27	72.33	73.58	71.87	73.06	285169
2021-07-28	73.42	74.19	72.36	72.90	421045
2021-07-29	74.04	74.27	73.01	73.82	301743
2021-07-30	73.23	74.47	72.36	72.76	276289
2021-08-02	73.31	74.83	71.66	72.19	428290
2021-08-03	72.72	73.27	70.93	73.10	202260
2021-08-04	72.16	73.29	71.80	72.16	232608
2021-08-05	72.35	73.56	72.35	73.56	327535
2021-08-06	74.57	76.10	74.51	75.41	360860
2021-08-09	74.72	76.10	74.07	75.11	429797
2021-08-10	75.15	76.82	74.66	75.61	461664
2021-08-11	75.72	77.11	74.76	76.96	279772
2021-08-12	77.03	77.55	76.01	77.41	550784
2021-08-13	77.28	77.67	76.30	76.92	326561
2021-08-16	76.15	76.74	75.40	76.46	347957
2021-08-17	75.79	76.91	74.84	75.40	613817
2021-08-18	74.93	76.12	74.46	74.55	380598
2021-08-19	73.62	74.70	73.00	74.21	416309
2021-08-20	74.03	75.31	73.79	75.21	225203
2021-08-23	75.31	76.02	75.03	75.71	301958
2021-08-24	75.97	76.59	75.71	76.58	346289
2021-08-25	76.95	78.08	76.73	77.50	245790
2021-08-26	77.89	78.40	76.03	76.12	311690
2021-08-27	76.22	77.75	76.22	77.32	424767
2021-08-30	77.31	77.31	75.89	75.98	700927
2021-08-31	76.29	77.12	75.70	75.94	404036
2021-09-01	76.11	76.11	74.49	74.94	776982
2021-09-02	75.15	75.54	74.57	75.48	388136
2021-09-03	76.45	76.45	74.26	74.75	315329
2021-09-07	74.78	75.80	73.74	73.96	374448
2021-09-08	73.44	74.02	73.05	73.75	439785
2021-09-09	72.91	74.77	72.91	74.12	501783
2021-09-10	74.39	74.85	73.34	73.60	402757
2021-09-13	75.09	75.35	73.78	74.53	703579
2021-09-14	74.44	74.44	71.96	72.19	300921
2021-09-15	72.86	74.33	72.73	73.90	324834
2021-09-16	74.50	77.33	73.15	73.70	401495
2021-09-17	73.75	74.50	72.76	73.23	1060359
2021-09-20	71.17	72.03	70.00	71.91	796576
2021-09-21	72.17	72.58	70.75	71.70	477728
2021-09-22	75.07	75.07	71.91	72.79	384021
2021-09-23	73.47	75.93	72.43	75.01	392308
2021-09-24	75.02	76.81	74.89	76.17	314041
2021-09-27	76.77	79.47	75.06	79.03	531660
2021-09-28	79.12	80.00	78.53	78.94	445392
2021-09-29	78.78	79.21	78.19	78.60	358994
2021-09-30	78.63	79.22	77.05	77.67	502512
2021-10-01	78.06	79.31	77.57	78.59	399664
2021-10-04	78.70	80.33	78.66	80.01	379723
2021-10-05	80.38	81.05	79.60	80.56	394295
2021-10-06	80.17	80.78	78.87	80.68	306471
2021-10-07	81.18	81.56	80.71	81.05	430357
2021-10-08	80.30	81.89	80.30	81.41	178282
2021-10-11	82.68	83.00	80.99	81.02	216441
2021-10-12	80.65	80.97	80.11	80.37	309848
2021-10-13	80.19	80.19	78.66	79.00	479159
2021-10-14	79.76	80.36	78.77	78.98	362471
2021-10-15	80.12	80.36	79.08	79.19	311433
2021-10-18	78.91	80.43	78.91	79.71	324102
2021-10-19	80.07	80.53	79.28	80.20	395363
2021-10-20	79.85	83.33	79.45	82.00	540348
2021-10-21	82.94	83.42	81.10	81.42	430724
2021-10-22	81.40	83.81	81.13	83.50	630938
2021-10-25	83.97	85.44	83.50	85.03	638135
2021-10-26	85.42	85.59	84.46	85.03	474010
2021-10-27	83.80	83.87	80.34	80.63	611362
2021-10-28	80.65	81.78	80.52	81.45	656689
2021-10-29	81.59	82.33	81.24	81.44	462754
2021-11-01	81.83	83.32	81.83	82.75	293733
2021-11-02	82.69	82.88	80.53	80.69	294997
2021-11-03	80.40	83.63	80.40	83.16	376173
2021-11-04	82.80	83.21	81.36	82.54	334105
2021-11-05	82.96	83.98	82.32	82.89	228149
2021-11-08	83.12	83.95	81.97	82.62	263557
2021-11-09	83.02	83.23	82.00	82.93	468918
2021-11-10	83.34	84.50	83.34	83.68	323715
2021-11-11	83.77	84.79	83.67	84.21	143984
2021-11-12	84.19	84.81	83.38	84.51	359434
2021-11-15	85.26	85.26	84.18	84.41	186193
2021-11-16	84.09	85.15	83.84	84.70	225548
2021-11-17	84.56	84.56	83.09	84.19	259992
2021-11-18	83.94	84.40	83.24	83.45	384300
2021-11-19	82.34	83.16	81.30	83.01	310921
2021-11-22	84.20	85.07	83.83	84.21	238030
2021-11-23	84.69	86.15	84.68	86.09	300426
2021-11-24	86.09	87.15	85.37	86.22	461820
2021-11-26	83.15	83.17	80.21	80.86	407598
2021-11-29	81.97	81.98	80.04	80.45	558314
2021-11-30	80.05	80.25	77.18	77.82	827624
2021-12-01	79.49	81.77	77.20	77.20	378904
2021-12-02	77.63	81.51	76.61	79.89	397260
2021-12-03	79.86	80.09	77.25	77.79	411934
2021-12-06	78.88	79.79	78.01	78.54	585858
2021-12-07	79.33	80.38	78.86	79.76	286516
2021-12-08	79.85	80.31	79.29	79.56	262320
2021-12-09	79.04	79.89	78.39	78.86	371807
2021-12-10	79.65	80.19	78.30	80.13	326761
2021-12-13	79.61	79.63	77.09	77.21	373585
2021-12-14	77.75	79.18	77.44	78.04	454414
2021-12-15	78.59	78.89	76.83	78.47	479799
2021-12-16	79.54	80.67	78.71	79.38	380625
2021-12-17	78.32	78.64	76.38	77.30	1223758
2021-12-20	76.47	76.92	74.52	76.00	388216
2021-12-21	76.98	79.82	76.95	79.42	518203
2021-12-22	79.06	80.82	77.03	80.02	314646
2021-12-23	80.73	81.40	80.42	80.66	207028
2021-12-27	80.70	81.57	80.04	81.44	219147
2021-12-28	81.29	82.19	81.00	81.18	163165
2021-12-29	81.45	82.30	81.07	81.93	195125
2021-12-30	82.03	82.97	81.74	81.82	138263
2021-12-31	81.30	82.35	81.21	82.04	135740
2022-01-03	82.98	84.05	82.37	82.73	303216
2022-01-04	83.59	86.63	83.54	86.32	627974
2022-01-05	86.23	88.58	86.01	86.38	998288
2022-01-06	86.61	89.71	86.61	89.23	1611740
2022-01-07	89.92	91.96	88.48	91.64	1072317
2022-01-10	92.60	93.07	90.78	91.77	783178
2022-01-11	91.73	92.95	91.01	92.57	393756
2022-01-12	92.90	93.86	92.27	92.92	380965
2022-01-13	93.44	95.65	93.04	95.32	1038332
2022-01-14	94.52	98.57	94.00	98.46	1039533
2022-01-18	98.23	99.49	96.28	96.63	1199983
2022-01-19	96.63	96.63	93.29	93.87	579991
2022-01-20	93.26	94.35	90.19	90.62	1119641
2022-01-21	90.25	90.86	88.04	88.37	740719
2022-01-24	86.90	90.42	86.16	89.87	1259093
2022-01-25	88.90	90.33	87.61	89.76	603884
2022-01-26	90.01	90.99	87.41	88.86	752094
2022-01-27	86.47	91.56	85.49	86.32	654285
2022-01-28	85.72	88.30	85.02	88.15	518405
2022-01-31	87.88	89.29	86.60	89.17	732789
2022-02-01	89.69	92.29	88.96	92.22	544423
2022-02-02	92.25	92.82	90.64	91.38	486990
2022-02-03	91.25	92.09	89.88	90.33	571291
2022-02-04	90.45	92.74	87.85	92.57	620687
2022-02-07	92.99	93.77	92.33	92.94	380613
2022-02-08	94.01	94.75	93.35	94.41	615709
2022-02-09	94.56	94.86	93.04	93.33	515462
2022-02-10	93.25	95.28	92.65	93.13	527912
2022-02-11	92.92	94.52	91.64	92.40	534224
2022-02-14	92.65	93.85	90.97	91.68	356618
2022-02-15	92.61	94.20	92.31	94.14	506105
2022-02-16	93.33	95.18	92.84	93.59	549916
2022-02-17	93.05	93.05	90.00	90.19	412961
2022-02-18	90.50	91.30	89.79	89.93	443074
2022-02-22	89.78	90.52	88.61	89.43	439195
2022-02-23	89.99	90.88	88.45	88.89	543090
2022-02-24	85.14	87.48	84.10	87.13	970377
2022-02-25	88.30	92.21	88.30	91.84	537908
2022-02-28	89.46	92.04	89.20	91.85	599252
2022-03-01	92.05	92.15	86.28	87.04	798969
2022-03-02	87.86	92.12	87.86	91.63	675257
2022-03-03	92.14	92.51	89.45	91.41	957341
2022-03-04	89.48	89.48	83.50	84.68	879482
2022-03-07	83.90	84.67	80.01	80.12	779923
2022-03-08	81.44	82.32	78.98	79.77	679831
2022-03-09	83.03	84.99	82.18	83.96	676178
2022-03-10	82.47	83.48	80.94	81.95	602051
2022-03-11	83.13	83.25	81.08	81.18	671703
2022-03-14	81.28	82.47	77.11	79.93	1815385
2022-03-15	80.65	81.46	79.46	80.94	1001531
2022-03-16	82.54	84.38	81.66	83.96	991884
2022-03-17	82.86	84.20	81.36	83.72	959056
2022-03-18	82.63	84.51	80.86	84.51	4398976
2022-03-21	86.84	86.84	83.38	84.17	715911
2022-03-22	85.47	86.21	84.34	85.25	788327
2022-03-23	84.57	84.94	82.07	82.79	646497
2022-03-24	84.01	84.01	82.15	82.67	439173
2022-03-25	82.67	84.60	82.41	84.47	705180
2022-03-28	83.94	83.94	82.36	83.51	454255
2022-03-29	85.13	86.33	84.53	85.00	651896
2022-03-30	84.45	85.19	81.72	83.16	1032947
2022-03-31	83.13	84.50	81.74	81.74	482732
2022-04-01	82.67	83.24	80.59	80.95	453182
2022-04-04	80.73	81.39	79.27	80.74	796106
2022-04-05	80.47	81.90	80.27	80.38	541181
2022-04-06	79.83	80.83	79.54	80.01	613736
2022-04-07	79.91	80.06	78.17	79.67	482422
2022-04-08	80.05	81.18	79.54	80.15	515718
2022-04-11	80.19	81.57	79.99	80.80	563578
2022-04-12	81.28	82.24	79.73	80.04	462810
2022-04-13	79.07	81.05	79.03	80.81	533217
2022-04-14	80.71	81.56	79.90	80.81	424960
2022-04-18	80.25	81.47	79.86	80.61	406519
2022-04-19	81.04	82.57	81.04	82.31	590701
2022-04-20	82.99	83.60	82.73	83.00	364945
2022-04-21	83.95	84.38	81.26	81.37	494329
2022-04-22	81.22	81.27	79.44	79.55	678896
2022-04-25	79.04	80.11	76.91	79.95	1046540
2022-04-26	77.27	80.14	77.00	78.57	943366
2022-04-27	79.97	80.42	78.60	79.62	574844
2022-04-28	80.36	81.36	79.20	80.76	497709
2022-04-29	80.10	80.80	77.92	77.99	567672
2022-05-02	78.70	79.75	77.80	79.71	611734
2022-05-03	79.78	81.52	79.16	80.95	532106
2022-05-04	81.38	82.43	79.96	82.25	403563
2022-05-05	81.40	82.03	79.81	81.39	662396
2022-05-06	81.20	81.48	79.09	79.83	429199
2022-05-09	78.47	80.25	78.45	78.98	390819
2022-05-10	79.39	80.20	75.64	77.75	795395
2022-05-11	77.71	80.19	76.02	77.71	729645
2022-05-12	77.67	77.69	75.97	77.37	582479
2022-05-13	77.82	79.08	77.61	77.92	354660
2022-05-16	77.39	78.80	76.46	77.68	375639
2022-05-17	79.06	80.90	78.34	80.60	297950
2022-05-18	79.80	80.43	77.49	77.81	557393
2022-05-19	76.59	77.99	75.83	76.48	563450
2022-05-20	77.10	77.77	75.20	76.96	624336
2022-05-23	78.25	79.70	77.92	78.91	421911
2022-05-24	78.76	78.93	76.64	78.29	429973
2022-05-25	78.29	80.27	76.80	79.50	432811
2022-05-26	80.00	81.42	80.00	80.68	346770
2022-05-27	80.88	81.91	80.58	81.59	297659
2022-05-31	81.36	82.69	79.72	81.71	683135
2022-06-01	81.26	81.88	79.29	80.87	489989
2022-06-02	80.99	81.23	80.24	81.23	543250
2022-06-03	80.99	81.07	79.78	80.36	387373
2022-06-06	81.01	82.99	80.18	82.56	551888
2022-06-07	81.78	83.64	80.89	83.56	540312
2022-06-08	82.85	82.90	81.68	82.53	423484
2022-06-09	82.53	82.79	80.53	80.53	586216
2022-06-10	78.98	79.74	77.51	77.95	621651
2022-06-13	76.26	77.52	75.35	76.81	790368
2022-06-14	77.03	79.80	77.03	78.79	1002292
2022-06-15	79.41	79.86	77.51	78.43	725475
2022-06-16	77.03	77.09	74.42	74.83	741349
2022-06-17	75.76	77.83	75.31	77.23	1295031
2022-06-21	78.92	79.59	77.60	78.37	489868
2022-06-22	77.18	78.86	76.98	78.59	544581
2022-06-23	78.48	78.48	75.70	76.37	678786
2022-06-24	77.06	79.61	77.06	78.88	1086409
2022-06-27	78.60	79.78	78.22	78.99	640347
2022-06-28	79.91	80.83	78.83	79.08	299451
2022-06-29	78.95	79.42	77.80	77.91	475631
2022-06-30	76.35	78.19	75.02	76.93	575569
2022-07-01	76.74	78.69	76.28	78.45	441714
2022-07-05	76.76	78.07	75.70	77.88	581084
2022-07-06	77.08	77.76	75.83	76.89	587448
2022-07-07	77.69	78.94	76.86	77.00	516392
2022-07-08	77.16	77.16	75.63	76.33	432852
2022-07-11	75.43	77.06	75.43	76.69	629284
2022-07-12	75.78	77.26	75.78	76.01	387079
2022-07-13	75.33	75.92	74.08	74.75	464449
2022-07-14	73.08	74.22	73.08	74.10	422072
2022-07-15	75.28	77.00	74.37	76.45	384544
2022-07-18	77.06	78.58	77.04	77.59	404711
2022-07-19	78.22	79.87	78.22	79.70	377248
2022-07-20	79.07	79.91	78.71	79.00	457221
2022-07-21	78.70	79.46	78.65	79.26	222632
2022-07-22	79.01	79.67	78.26	78.82	187786
2022-07-25	79.55	80.14	78.79	79.79	521065
2022-07-26	79.28	79.85	78.26	78.73	631447
2022-07-27	78.63	80.20	78.63	80.05	489905
2022-07-28	82.00	83.22	76.42	76.71	833984
2022-07-29	76.27	78.37	76.00	77.67	675913
2022-08-01	77.67	78.13	76.23	77.81	522753
2022-08-02	77.77	77.83	76.74	76.79	541769
2022-08-03	76.97	77.72	76.37	77.01	436824
2022-08-04	76.75	77.09	75.93	76.01	403120
2022-08-05	76.19	76.88	75.79	76.13	555728
2022-08-08	76.64	77.05	75.90	76.31	571035
2022-08-09	76.47	76.69	75.78	76.45	445999
2022-08-10	77.47	79.15	77.47	78.65	844218
2022-08-11	79.04	80.78	79.04	80.64	333899
2022-08-12	81.02	81.66	80.32	81.41	301512
2022-08-15	80.46	81.48	80.42	81.23	740450
2022-08-16	81.20	82.23	81.03	81.97	549003
2022-08-17	81.15	81.45	80.65	81.16	375728
2022-08-18	81.35	82.56	80.61	82.53	488042
2022-08-19	82.26	82.71	81.70	82.62	533823
2022-08-22	81.43	81.55	79.66	79.70	403084
2022-08-23	79.79	80.55	79.07	79.43	385678
2022-08-24	79.11	79.54	78.48	79.00	332543
2022-08-25	80.42	81.32	79.79	81.00	370517
2022-08-26	81.00	81.97	79.93	79.95	405602
2022-08-29	79.43	79.76	77.98	78.40	484857
2022-08-30	78.42	78.54	77.16	77.57	356697
2022-08-31	77.59	78.31	77.02	77.22	463764
2022-09-01	76.84	77.02	75.78	76.56	462359
2022-09-02	77.07	78.42	75.99	76.30	454711
2022-09-06	75.87	76.38	74.07	74.49	600229
2022-09-07	74.31	76.80	74.00	76.46	403181
2022-09-08	76.27	78.52	75.96	78.43	405575
2022-09-09	78.73	80.19	78.73	80.08	581539
2022-09-12	80.25	82.05	80.09	80.83	389067
2022-09-13	79.28	80.41	78.04	79.36	473071
2022-09-14	79.46	79.69	77.64	79.47	616673
2022-09-15	79.66	81.30	79.37	79.70	605930
2022-09-16	79.20	79.20	77.69	78.18	1417790
2022-09-19	77.15	79.77	77.15	79.55	617542
2022-09-20	78.94	79.74	78.16	78.68	486340
2022-09-21	78.68	79.26	76.96	77.01	701648
2022-09-22	77.37	77.37	74.98	75.35	330089
2022-09-23	74.45	74.62	72.30	73.31	521031
2022-09-26	72.56	73.57	70.91	72.08	869992
2022-09-27	72.25	72.79	70.69	71.92	550567
2022-09-28	72.15	73.30	71.83	73.02	547338
2022-09-29	72.11	72.47	71.11	72.18	338755
2022-09-30	72.16	73.56	71.64	72.06	522638
2022-10-03	73.14	73.96	71.70	73.66	546442
2022-10-04	74.44	75.73	74.42	75.58	1474958
2022-10-05	74.06	75.14	73.76	74.78	633814
2022-10-06	74.26	74.50	73.15	73.33	483015
2022-10-07	73.04	73.04	70.93	71.23	1299624
2022-10-10	71.95	72.62	70.68	70.71	593402
2022-10-11	70.43	71.58	69.62	70.02	590044
2022-10-12	70.05	70.05	68.88	68.95	707227
2022-10-13	68.32	73.49	67.77	72.91	680162
2022-10-14	73.43	74.65	72.68	73.14	638087
2022-10-17	74.29	75.38	73.44	74.56	387585
2022-10-18	76.00	76.74	74.55	75.49	457045
2022-10-19	74.56	75.47	72.84	73.44	479114
2022-10-20	73.26	73.86	70.62	71.30	413839
2022-10-21	71.68	72.57	70.97	72.38	407056
2022-10-24	72.81	74.02	72.26	73.77	627116
2022-10-25	73.17	75.37	72.92	75.24	848345
2022-10-26	75.40	77.45	67.40	70.14	1973367
2022-10-27	70.14	71.17	69.41	70.06	1097352
2022-10-28	70.06	70.93	69.67	70.65	964688
2022-10-31	70.27	71.09	70.15	70.72	800772
2022-11-01	71.39	71.63	70.52	71.37	810312
2022-11-02	71.03	71.46	67.86	67.88	561606
2022-11-03	67.18	67.28	65.47	66.32	650016
2022-11-04	67.43	68.20	66.62	66.97	366764
2022-11-07	67.65	69.60	67.65	69.50	835944
2022-11-08	69.69	70.11	68.79	69.50	328595
2022-11-09	69.03	69.39	68.01	68.08	436976
2022-11-10	69.97	72.93	69.97	72.56	745942
2022-11-11	72.72	73.64	72.33	73.17	566442
2022-11-14	72.76	73.41	71.94	71.97	509069
2022-11-15	72.90	74.00	72.15	72.67	339756
2022-11-16	72.28	73.25	70.86	71.55	294278
2022-11-17	70.69	70.91	69.16	69.38	407233
2022-11-18	70.54	71.35	68.94	69.40	432983
2022-11-21	69.60	70.42	69.42	70.02	381403
2022-11-22	70.48	71.72	70.47	71.63	363472
2022-11-23	71.65	72.07	71.11	71.33	228312
2022-11-25	71.75	72.19	71.32	72.00	147340
2022-11-28	71.41	72.08	70.84	71.49	462747
2022-11-29	71.80	72.61	71.33	71.54	238605
2022-11-30	71.04	73.15	69.75	73.02	584463
2022-12-01	72.94	73.59	70.87	71.28	439507
2022-12-02	70.76	71.36	70.34	70.80	316642
2022-12-05	70.19	70.54	66.77	67.28	549706
2022-12-06	66.97	67.42	65.64	66.51	616693
2022-12-07	65.96	66.31	65.01	65.50	759947
2022-12-08	66.02	66.67	64.90	65.22	689994
2022-12-09	65.09	65.95	64.59	65.66	458475
2022-12-12	66.04	68.00	64.94	67.86	585976
2022-12-13	68.90	69.14	65.64	65.70	678017
2022-12-14	65.45	66.00	64.39	65.00	641546
2022-12-15	64.31	64.47	63.00	63.33	633078
2022-12-16	63.04	64.09	62.59	63.34	765477
2022-12-19	63.24	65.21	62.55	63.74	387829
2022-12-20	63.85	64.70	63.48	63.60	543701
2022-12-21	64.36	64.99	63.93	64.09	214121
2022-12-22	63.39	64.19	62.64	64.07	322209
2022-12-23	64.14	65.07	64.02	64.99	258641
2022-12-27	65.12	65.12	63.90	64.48	766909
2022-12-28	64.47	64.76	64.06	64.26	520234
2022-12-29	64.33	65.32	63.99	65.27	664232
2022-12-30	65.00	66.35	64.68	66.32	686481
2023-01-03	66.35	66.60	65.15	65.57	397291
2023-01-04	66.14	67.38	66.11	67.13	412807
2023-01-05	66.50	66.96	65.93	66.38	331379
2023-01-06	66.97	68.49	66.60	68.48	318236
2023-01-09	68.73	68.98	67.69	67.77	384438
2023-01-10	67.82	68.79	67.41	67.70	366902
2023-01-11	68.20	69.17	68.18	68.52	369122
2023-01-12	69.28	69.76	68.18	68.45	367214
2023-01-13	67.32	68.73	66.37	68.52	344590
2023-01-17	68.58	68.88	67.11	68.07	472913
2023-01-18	67.60	68.03	65.94	65.98	532590
2023-01-19	65.70	67.27	65.01	67.25	498653
2023-01-20	67.90	68.87	67.68	68.83	328731
2023-01-23	69.26	70.02	68.75	69.04	557138
2023-01-24	69.04	69.04	67.70	68.34	501142
2023-01-25	65.50	66.45	62.63	66.16	1537416
2023-01-26	65.05	66.79	64.05	65.69	909899
2023-01-27	65.61	67.84	65.31	67.04	615165
2023-01-30	66.61	67.02	66.14	66.24	602809
2023-01-31	66.57	68.67	65.67	68.64	733064
2023-02-01	67.89	69.56	67.75	68.92	668915
2023-02-02	69.54	70.73	69.00	70.69	427749
2023-02-03	70.13	71.43	70.13	70.80	390941
2023-02-06	70.43	70.62	69.23	70.02	461068
2023-02-07	69.83	71.21	69.41	70.95	571832
2023-02-08	70.28	70.96	70.22	70.42	393485
2023-02-09	71.02	71.17	69.58	69.80	305962
2023-02-10	69.70	70.38	69.48	70.22	484633
2023-02-13	70.00	70.84	69.61	70.52	452963
2023-02-14	70.19	71.17	69.89	71.02	331258
2023-02-15	70.52	71.96	70.46	71.44	404777
2023-02-16	71.23	72.19	70.60	71.52	460663
2023-02-17	71.53	73.17	71.49	73.04	598759
2023-02-21	72.12	72.82	69.99	70.75	457486
2023-02-22	70.75	71.07	69.88	70.60	329261
2023-02-23	70.99	71.28	69.75	70.63	213548
2023-02-24	70.19	71.31	69.84	71.27	370351
2023-02-27	71.73	72.04	71.33	71.56	579042
2023-02-28	72.03	72.29	71.34	71.40	698769
2023-03-01	70.91	72.02	70.91	71.33	472981
2023-03-02	70.84	70.84	68.47	69.27	468115
2023-03-03	69.72	70.18	68.86	70.11	514725
2023-03-06	70.30	70.74	68.84	69.14	562005
2023-03-07	68.66	68.82	66.61	66.74	294726
2023-03-08	67.04	67.04	65.91	66.46	479671
2023-03-09	65.26	65.81	61.85	62.00	1275446
2023-03-10	60.59	62.78	58.02	61.03	1423826
2023-03-13	57.90	59.18	53.37	54.92	2866176
2023-03-14	58.67	59.81	51.77	53.42	1926315
2023-03-15	51.00	52.56	49.34	51.72	1887387
2023-03-16	51.01	53.76	50.00	52.70	2240442
2023-03-17	50.99	51.94	49.65	50.85	4962424
2023-03-20	52.58	53.82	51.81	52.23	985183
2023-03-21	54.42	54.85	52.84	54.30	1053517
2023-03-22	54.30	55.66	52.03	52.08	869158
2023-03-23	53.13	54.24	52.25	52.70	1732608
2023-03-24	51.62	54.62	51.47	54.32	1078107
2023-03-27	55.90	57.05	54.59	54.62	862281
2023-03-28	54.13	55.25	54.12	54.49	499410
2023-03-29	55.00	55.53	54.31	55.48	710510
2023-03-30	56.30	56.30	54.69	54.81	594054
2023-03-31	55.42	57.42	55.42	57.41	1110956
2023-04-03	57.67	58.34	57.07	57.40	1228155
2023-04-04	57.61	57.61	55.19	55.85	680904
2023-04-05	55.05	56.17	54.56	55.83	572495
2023-04-06	57.93	58.15	57.01	57.28	795420
2023-04-10	56.82	59.38	56.68	58.24	924330
2023-04-11	58.07	59.37	57.92	59.05	669930
2023-04-12	59.63	60.29	58.40	58.83	508743
2023-04-13	58.99	59.92	58.27	59.64	726103
2023-04-14	60.32	60.63	58.15	58.76	630769
2023-04-17	58.25	59.66	57.40	59.53	517521
2023-04-18	59.48	59.55	57.79	58.06	472680
2023-04-19	58.14	60.16	57.61	59.90	651643
2023-04-20	58.88	59.79	58.72	59.07	553245
2023-04-21	59.13	60.10	58.20	59.94	683104
2023-04-24	59.71	60.34	58.84	59.05	550512
2023-04-25	57.95	58.81	56.93	57.17	751052
2023-04-26	60.03	62.04	58.21	58.99	1328965
2023-04-27	59.55	60.11	58.12	59.02	736591
2023-04-28	58.83	60.51	58.83	60.01	600767
2023-05-01	59.87	60.06	58.49	58.69	375294
2023-05-02	58.46	58.69	55.28	57.00	911543
2023-05-03	57.00	58.63	54.86	55.12	695485
2023-05-04	53.46	55.94	52.32	54.70	1263974
2023-05-05	56.78	57.56	55.85	56.73	736920
2023-05-08	57.77	57.90	55.87	56.31	716659
2023-05-09	55.72	56.29	54.70	55.76	358692
2023-05-10	56.81	56.81	54.96	55.25	332398
2023-05-11	54.38	55.47	53.46	54.37	431834
2023-05-12	54.80	54.93	54.04	54.57	373369
2023-05-15	54.82	56.17	54.26	55.56	417143
2023-05-16	55.41	56.21	54.59	54.60	515571
2023-05-17	55.67	58.82	55.67	58.32	517674
2023-05-18	58.38	59.10	57.90	58.75	447673
2023-05-19	59.10	59.34	56.87	57.96	553701
2023-05-22	58.54	58.94	57.62	58.68	496686
2023-05-23	58.69	61.41	58.59	60.31	632189
2023-05-24	59.64	59.70	58.24	58.75	406726
2023-05-25	58.42	58.96	57.25	58.34	219378
2023-05-26	58.34	59.24	57.43	59.15	272133
2023-05-30	59.60	59.83	57.92	59.41	381562
2023-05-31	58.41	58.47	56.01	57.18	586219
2023-06-01	57.86	60.08	57.05	59.85	602770
2023-06-02	60.53	63.09	60.30	62.87	547335
2023-06-05	62.91	62.91	60.71	61.29	357023
2023-06-06	61.24	64.14	61.24	63.16	549479
2023-06-07	63.68	64.51	62.99	63.84	478572
2023-06-08	63.75	63.75	61.65	63.23	494768
2023-06-09	63.14	63.14	61.73	62.40	427034
2023-06-12	62.34	63.65	61.25	61.55	374046
2023-06-13	61.90	63.05	61.48	62.07	584391
2023-06-14	62.11	62.80	60.58	61.17	546286
2023-06-15	60.58	62.40	60.58	62.29	475126
2023-06-16	62.25	62.60	61.22	61.55	943835
2023-06-20	61.48	61.51	60.47	61.35	384230
2023-06-21	60.95	61.20	60.35	60.70	443739
2023-06-22	60.46	60.64	58.49	58.82	403182
2023-06-23	58.30	59.03	58.00	58.52	473362
2023-06-26	58.96	60.27	58.96	59.82	356288
2023-06-27	60.09	61.00	59.29	60.58	327700
2023-06-28	60.23	60.67	59.59	60.05	347499
2023-06-29	61.16	61.46	60.51	60.67	339266
2023-06-30	61.40	61.44	60.44	60.52	335298
2023-07-03	60.66	62.09	60.66	62.08	156203
2023-07-05	61.47	62.13	60.83	61.27	243276
2023-07-06	60.59	61.32	59.16	61.10	339370
2023-07-07	61.26	63.14	61.26	62.36	538674
2023-07-10	62.11	63.38	61.94	62.23	280542
2023-07-11	62.34	63.42	61.93	63.19	519875
2023-07-12	63.90	64.56	63.26	63.70	448542
2023-07-13	64.21	65.27	63.69	64.04	294045
2023-07-14	64.93	64.93	62.28	62.54	294579
2023-07-17	62.54	63.65	62.02	63.32	299069
2023-07-18	63.47	66.02	63.47	65.93	488682
2023-07-19	66.30	67.04	65.60	66.75	409668
2023-07-20	66.56	66.87	65.41	66.74	574399
2023-07-21	67.56	67.56	66.30	67.15	484298
2023-07-24	66.86	68.68	66.86	68.64	573434
2023-07-25	68.84	69.30	67.01	67.55	520667
2023-07-26	69.39	72.55	69.39	71.85	879532
2023-07-27	73.10	73.44	70.11	70.68	798373
2023-07-28	71.66	72.72	71.37	72.50	471297
2023-07-31	72.40	73.19	71.71	72.55	433068
2023-08-01	72.25	72.47	71.25	72.30	275105
2023-08-02	71.50	72.12	70.90	72.04	289150
2023-08-03	71.74	73.75	71.47	73.08	432325
2023-08-04	72.71	73.99	71.55	72.97	251759
2023-08-07	73.01	73.49	72.62	73.27	247845
2023-08-08	71.76	72.03	69.02	71.90	319743
2023-08-09	71.50	71.50	70.50	70.73	214621
2023-08-10	71.35	71.80	70.33	70.53	266578
2023-08-11	70.29	70.63	69.58	70.19	421915
2023-08-14	69.73	69.75	68.66	68.89	285259
2023-08-15	67.94	68.53	66.23	66.40	367219
2023-08-16	66.41	66.93	65.49	66.48	504955
2023-08-17	66.73	67.35	66.15	66.50	340224
2023-08-18	66.22	67.40	65.86	66.59	281005
2023-08-21	66.71	66.95	65.31	66.00	237760
2023-08-22	65.80	66.25	63.81	63.92	381259
2023-08-23	63.80	64.76	63.40	64.42	234237
2023-08-24	64.19	65.52	64.19	64.82	265989
2023-08-25	64.98	65.49	63.38	63.88	189973
2023-08-28	64.36	65.23	64.10	65.08	291166
2023-08-29	65.01	67.28	64.46	67.12	387951
2023-08-30	66.97	67.42	66.43	66.83	290496
2023-08-31	66.87	68.43	66.68	68.28	852987
2023-09-01	68.75	70.06	68.75	69.92	434474
2023-09-05	69.55	69.81	67.58	67.61	647752
2023-09-06	67.26	67.67	64.74	65.33	432134
2023-09-07	64.11	65.05	63.84	64.25	678138
2023-09-08	64.45	65.62	63.76	65.53	256879
2023-09-11	64.61	64.61	64.61	64.61	33818
2023-09-12	64.76	65.39	64.25	64.51	325334
2023-09-13	64.61	64.61	62.70	63.37	426962
2023-09-14	63.81	64.50	63.21	64.09	290858
2023-09-15	63.60	63.95	63.19	63.83	1548671
2023-09-18	63.90	63.99	62.71	63.87	267534
2023-09-19	64.18	64.36	62.92	63.19	388498
2023-09-20	63.34	64.21	62.91	62.92	359666
2023-09-21	62.51	62.66	61.63	61.85	318740
2023-09-22	62.12	62.18	61.41	61.90	301745
2023-09-25	61.82	62.38	61.64	62.30	220104
2023-09-26	61.50	62.42	61.11	61.42	151086
2023-09-27	61.94	61.94	60.84	61.28	280503
2023-09-28	61.38	62.71	61.33	62.40	225846
2023-09-29	62.68	63.73	62.57	63.01	429888
2023-10-02	62.94	63.01	61.37	61.89	329847
2023-10-03	61.71	61.71	60.15	60.66	278898
2023-10-04	60.99	62.03	60.24	61.95	425280
2023-10-05	61.91	63.98	61.91	63.83	385391
2023-10-06	63.04	64.83	62.35	64.16	395148
2023-10-09	63.46	64.48	63.43	64.13	292749
2023-10-10	63.75	65.28	63.75	64.48	251545
2023-10-11	64.56	65.45	63.29	64.12	510926
2023-10-12	64.11	64.31	63.18	63.77	269007
2023-10-13	64.49	64.92	62.67	62.75	194682
2023-10-16	63.41	64.27	63.38	64.13	238142
2023-10-17	63.76	66.07	63.76	65.67	402417
2023-10-18	65.12	65.63	63.53	63.77	212133
2023-10-19	63.57	64.71	62.83	63.04	185332
2023-10-20	63.04	66.19	60.36	60.55	297321
2023-10-23	60.49	62.17	60.40	60.50	452794
2023-10-24	60.70	61.34	60.00	60.99	300286
2023-10-25	60.60	61.11	59.27	59.99	548277
2023-10-26	62.09	64.96	61.99	64.63	812718
2023-10-27	65.17	66.57	64.21	64.84	603486
2023-10-30	65.01	65.57	64.46	65.33	405761
2023-10-31	65.06	65.58	64.66	65.04	300107
2023-11-01	64.85	65.79	64.35	65.71	334260
2023-11-02	66.19	68.27	66.19	68.00	404331
2023-11-03	69.38	70.69	69.38	69.53	573095
2023-11-06	69.62	69.62	68.66	69.08	428598
2023-11-07	68.80	69.12	67.99	68.86	343433
2023-11-08	68.86	68.97	68.03	68.09	182089
2023-11-09	68.06	68.13	66.72	67.35	299450
2023-11-10	67.55	68.02	67.07	68.02	184516
2023-11-13	67.49	68.35	67.24	67.98	238191
2023-11-14	69.82	72.44	69.24	71.91	484179
2023-11-15	71.75	73.34	71.75	72.68	297993
2023-11-16	72.72	72.72	71.35	72.35	257403
2023-11-17	73.16	73.45	72.58	72.83	412243
2023-11-20	72.69	72.69	71.86	72.39	498535
2023-11-21	72.28	72.33	71.40	71.67	323603
2023-11-22	72.21	72.44	71.60	72.19	216116
2023-11-24	72.13	72.30	71.49	72.24	71858
2023-11-27	71.39	72.03	71.08	71.78	507696
2023-11-28	71.95	72.23	71.23	72.14	359472
2023-11-29	72.69	74.60	72.69	73.47	395887
2023-11-30	73.54	74.90	72.80	73.79	470841
2023-12-01	73.72	76.69	73.23	76.61	327947
2023-12-04	76.01	78.09	76.01	77.81	237963
2023-12-05	77.74	78.01	76.54	76.71	309363
2023-12-06	76.31	77.42	74.97	75.09	450158
2023-12-07	75.61	76.95	75.17	76.87	305871
2023-12-08	77.05	78.04	76.68	77.43	292208
2023-12-11	77.23	77.27	76.43	76.74	477172
2023-12-12	76.63	77.18	76.19	76.22	358879
2023-12-13	76.52	79.90	75.63	79.72	728145
2023-12-14	80.96	82.25	80.71	81.15	615243
2023-12-15	81.22	81.22	79.31	80.53	1224085
2023-12-18	80.88	80.88	79.83	80.37	290056
2023-12-19	80.77	81.59	80.27	81.53	315741
2023-12-20	81.35	82.09	79.82	79.86	281743
2023-12-21	80.77	81.08	80.03	80.10	382354
2023-12-22	80.71	81.21	80.50	80.79	239635
2023-12-26	81.23	82.60	80.83	82.38	228543
2023-12-27	82.34	82.49	81.91	82.14	192822
2023-12-28	82.17	82.74	81.98	82.66	188252
2023-12-29	82.24	82.57	81.87	82.07	407030
2024-01-02	81.15	82.99	81.15	82.08	358927
2024-01-03	81.11	81.35	80.15	80.38	257536
2024-01-04	80.36	80.69	79.61	79.83	500359
2024-01-05	79.89	81.70	79.29	81.09	347672
2024-01-08	81.32	82.41	80.77	82.39	194311
2024-01-09	81.96	82.25	81.46	81.79	228416
2024-01-10	81.53	82.36	81.07	82.30	246998
2024-01-11	81.61	81.84	80.62	81.78	264527
2024-01-12	82.26	82.46	80.27	81.08	150881
2024-01-16	80.21	80.68	79.64	80.42	447427
2024-01-17	79.01	80.64	79.01	79.38	275861
2024-01-18	79.50	80.78	79.50	80.03	322479
2024-01-19	80.20	81.41	79.60	81.33	318059
2024-01-22	82.17	82.78	81.68	82.55	345020
2024-01-23	83.00	83.01	81.79	82.17	390662
2024-01-24	82.25	84.96	82.25	83.49	807578
2024-01-25	84.80	87.47	82.91	85.83	901323
2024-01-26	86.27	87.73	85.91	87.62	569091
2024-01-29	88.80	88.98	87.32	88.94	594397
2024-01-30	88.61	89.70	88.44	89.48	363188
2024-01-31	88.28	88.31	84.92	85.45	627097
2024-02-01	85.76	85.90	81.62	85.32	747603
2024-02-02	83.65	86.71	83.31	86.20	410590
2024-02-05	85.14	85.98	84.03	85.28	394787
2024-02-06	85.35	85.91	83.20	83.88	356220
2024-02-07	83.41	84.22	81.72	84.19	440976
2024-02-08	83.54	84.55	83.00	83.32	402667
2024-02-09	83.56	84.78	82.75	84.55	299078
2024-02-12	84.27	85.84	84.27	84.82	374114
2024-02-13	82.50	82.99	80.98	82.37	552458
2024-02-14	83.13	83.55	82.50	83.46	366612
2024-02-15	83.62	86.77	83.62	86.76	544474
2024-02-16	86.33	86.50	84.92	85.14	577734
2024-02-20	84.35	85.66	84.12	84.80	387598
2024-02-21	84.54	84.54	83.46	84.05	442754
2024-02-22	84.38	84.72	83.15	83.48	400360
2024-02-23	83.78	84.18	82.92	83.44	344872
2024-02-26	83.25	84.29	82.64	82.90	257350
2024-02-27	83.47	84.32	82.91	84.07	400827
2024-02-28	83.55	84.02	82.65	82.73	272677
2024-02-29	83.52	84.24	82.70	83.68	515172
2024-03-01	82.93	83.46	81.10	82.56	434041
2024-03-04	82.75	83.75	81.86	81.94	435890
2024-03-05	81.92	85.45	81.75	85.39	355525
2024-03-06	85.36	85.45	82.41	83.51	399917
2024-03-07	84.36	85.20	83.66	84.42	311396
2024-03-08	85.60	85.61	84.11	84.87	395120
2024-03-11	84.29	85.07	83.11	84.68	497087
2024-03-12	84.29	84.88	83.42	84.42	561570
2024-03-13	84.07	84.44	83.42	83.78	393260
2024-03-14	84.01	84.10	81.66	82.01	560515
2024-03-15	81.79	83.41	81.79	82.25	3610630
2024-03-18	83.05	83.28	81.81	82.32	474202
2024-03-19	81.74	83.24	81.74	82.56	325622
2024-03-20	82.12	85.84	82.10	85.22	462311
2024-03-21	85.60	87.37	85.60	86.71	542235
2024-03-22	86.77	87.26	84.89	85.22	413249
2024-03-25	84.77	86.75	84.77	86.33	406985
2024-03-26	86.82	87.18	85.78	86.66	327663
2024-03-27	86.46	87.61	86.46	87.19	559733
2024-03-28	87.28	88.42	86.98	88.09	394404
2024-04-01	88.16	88.19	86.95	87.40	363827
2024-04-02	86.44	87.36	85.55	86.00	315143
2024-04-03	85.99	86.77	85.43	85.49	443711
2024-04-04	86.30	87.16	84.66	85.10	345863
2024-04-05	85.11	85.56	84.56	85.29	333190
2024-04-08	85.70	86.41	85.51	85.90	329988
2024-04-09	86.71	87.06	85.84	86.86	443167
2024-04-10	85.46	85.67	83.35	84.15	452650
2024-04-11	84.51	84.51	82.83	83.25	261237
2024-04-12	82.26	83.15	82.13	82.75	339385
2024-04-15	83.45	84.29	81.81	82.36	509052
2024-04-16	81.81	82.53	80.60	81.29	306103
2024-04-17	82.21	82.62	80.71	80.87	252696
2024-04-18	81.08	81.98	81.05	81.83	269880
2024-04-19	82.05	83.41	81.94	83.20	386305
2024-04-22	83.60	85.85	83.08	85.25	429400
2024-04-23	82.03	89.00	82.03	87.88	673267
2024-04-24	87.98	88.60	86.81	88.36	446720
2024-04-25	87.82	87.96	86.13	87.93	218003
2024-04-26	87.51	88.49	86.58	86.58	264582
2024-04-29	86.61	87.49	85.86	86.22	409217
2024-04-30	85.85	86.38	84.89	84.99	290844
2024-05-01	85.29	88.38	85.29	86.90	268786
2024-05-02	87.54	88.24	86.75	88.05	213968
2024-05-03	89.23	89.81	88.71	88.85	319710
2024-05-06	89.44	90.27	89.13	89.14	289009
2024-05-07	89.62	89.94	88.95	88.98	187489
2024-05-08	88.14	90.74	87.70	90.30	314169
2024-05-09	90.28	90.99	89.57	89.80	242721
2024-05-10	89.80	90.97	89.20	90.92	293973
2024-05-13	91.14	91.61	90.05	90.88	275219
2024-05-14	91.12	91.63	90.68	91.58	252962
2024-05-15	92.63	92.91	91.77	92.75	280410
2024-05-16	92.02	92.87	92.02	92.57	200508
2024-05-17	93.09	93.09	91.66	91.84	286205
2024-05-20	92.08	92.36	90.81	90.88	321498
2024-05-21	90.64	91.65	90.64	91.30	209590
2024-05-22	91.16	91.49	89.96	90.01	128959
2024-05-23	90.32	90.32	88.01	88.43	173900
2024-05-24	88.71	89.31	88.71	89.22	236235
2024-05-28	89.52	89.78	88.10	88.60	183085
2024-05-29	87.56	87.91	86.21	87.44	209583
2024-05-30	86.82	88.70	86.51	88.49	249613
2024-05-31	88.91	89.38	87.85	89.01	414572
2024-06-03	89.78	89.93	87.37	87.93	234112
2024-06-04	87.37	88.17	85.57	86.08	430703
2024-06-05	86.67	86.99	85.46	85.96	227612
2024-06-06	85.87	86.64	85.71	85.92	298198
2024-06-07	85.29	86.39	85.29	85.91	156261
2024-06-10	85.25	85.34	84.19	84.85	246329
2024-06-11	84.32	84.71	83.49	84.37	210073
2024-06-12	85.48	87.32	85.20	86.17	330792
2024-06-13	86.17	86.17	84.11	84.19	289341
2024-06-14	83.45	84.25	82.45	84.08	241610
2024-06-17	84.08	85.02	83.05	84.97	237716
2024-06-18	84.61	85.54	84.61	84.85	164961
2024-06-20	84.35	85.46	84.14	85.07	237299
2024-06-21	85.22	85.52	84.67	85.08	1090458
2024-06-24	85.22	88.41	84.75	87.21	536092
2024-06-25	86.77	87.45	84.61	86.53	198641
2024-06-26	86.16	86.57	85.70	86.09	128871
2024-06-27	86.02	86.68	85.17	86.10	175910
2024-06-28	86.81	88.78	86.51	88.43	693710
2024-07-01	88.52	89.12	87.76	88.21	219232
2024-07-02	87.85	88.99	87.85	88.56	302435
2024-07-03	88.24	88.24	86.99	87.34	191277
2024-07-05	87.14	87.19	85.31	85.64	519544
2024-07-08	86.52	86.76	85.72	85.98	217399
2024-07-09	85.54	88.64	85.29	87.59	374998
2024-07-10	87.80	91.23	87.52	91.17	346272
2024-07-11	91.89	93.16	91.59	92.96	397304
2024-07-12	93.54	93.76	92.66	93.09	400404
2024-07-15	94.00	97.41	93.63	96.17	554737
2024-07-16	97.00	100.66	96.78	100.61	440674
2024-07-17	99.36	101.48	99.23	100.34	615953
2024-07-18	99.68	102.04	98.31	98.97	403711
2024-07-19	98.89	100.43	97.97	99.01	328111
2024-07-22	98.58	101.39	97.99	101.20	266642
2024-07-23	100.63	103.33	100.03	102.96	607090
2024-07-24	102.50	105.01	98.95	99.37	730993
2024-07-25	101.28	103.14	99.48	102.21	575655
2024-07-26	102.28	104.89	101.11	102.78	410296
2024-07-29	103.43	103.43	101.31	102.15	371301
2024-07-30	102.74	104.30	102.22	104.28	380140
2024-07-31	104.35	104.51	102.42	102.63	296733
2024-08-01	102.56	103.23	97.61	98.61	455427
2024-08-02	95.11	95.58	93.26	95.27	390318
2024-08-05	90.69	93.97	88.82	93.80	513714
2024-08-06	93.98	95.94	93.30	94.15	375188
2024-08-07	95.68	96.33	93.07	93.98	264046
2024-08-08	95.45	96.90	94.70	95.41	211471
2024-08-09	95.35	96.47	94.93	95.44	816319
2024-08-12	96.26	98.34	94.67	95.00	281831
2024-08-13	95.61	96.11	94.60	96.03	223138
2024-08-14	96.31	96.64	95.06	95.82	258357
2024-08-15	97.00	98.94	96.77	97.09	369458
2024-08-16	96.21	98.44	96.21	98.36	253924
2024-08-19	98.31	99.26	97.73	99.14	372919
2024-08-20	98.69	98.69	96.74	97.13	248797
2024-08-21	97.13	97.63	96.19	97.63	416501
2024-08-22	97.65	98.54	96.96	97.34	305310
2024-08-23	97.63	101.11	97.43	99.50	525734
2024-08-26	101.32	101.72	99.45	99.53	415969
2024-08-27	98.62	100.21	98.01	99.93	522600
2024-08-28	99.48	102.11	99.48	101.83	432125
2024-08-29	102.00	102.20	100.90	101.28	295492
2024-08-30	101.89	102.50	100.81	102.50	330451
2024-09-03	101.37	102.74	100.44	100.70	395344
2024-09-04	100.15	101.41	98.81	99.13	462255
2024-09-05	99.84	99.84	98.16	98.64	278989
2024-09-06	98.71	99.44	96.47	96.78	655404
2024-09-09	97.24	98.06	97.02	97.33	1034324
2024-09-10	97.53	97.74	95.18	97.05	400181
2024-09-11	96.49	96.52	93.81	96.24	393878
2024-09-12	96.50	96.97	95.86	96.69	333700
2024-09-13	96.56	98.15	96.16	97.57	362788
2024-09-16	97.56	98.84	96.85	98.31	270215
2024-09-17	98.69	100.92	98.66	98.95	381628
2024-09-18	99.50	102.72	98.54	99.68	313770
2024-09-19	101.27	102.87	100.46	102.13	351911
2024-09-20	102.13	102.13	100.46	100.54	943634
2024-09-23	100.62	101.45	99.61	100.62	355727
2024-09-24	100.33	101.36	99.68	100.28	677023
2024-09-25	100.28	100.28	98.18	98.22	467553
2024-09-26	99.74	100.65	99.22	99.55	522031
2024-09-27	100.33	101.49	98.48	98.58	361789
2024-09-30	98.58	101.18	98.15	100.27	333796
2024-10-01	98.92	99.12	95.24	95.40	431819
2024-10-02	95.40	96.90	94.03	94.55	595484
2024-10-03	93.97	95.39	93.54	95.09	339053
2024-10-04	96.87	97.71	96.45	97.26	289244
2024-10-07	96.50	97.42	95.74	96.44	382183
2024-10-08	96.71	97.15	95.84	96.02	222506
2024-10-09	95.98	97.53	95.80	96.50	365520
2024-10-10	96.45	97.68	96.09	97.42	321188
2024-10-11	98.15	101.57	98.15	100.57	425240
2024-10-14	100.57	101.22	99.78	100.56	324228
2024-10-15	100.65	103.60	100.65	102.01	494513
2024-10-16	102.94	103.72	101.18	101.25	669534
2024-10-17	100.66	103.00	100.56	102.56	510279
2024-10-18	102.56	102.70	100.65	100.82	315463
2024-10-21	100.12	100.30	98.02	98.09	418788
2024-10-22	98.27	100.33	98.10	99.93	529759
2024-10-23	96.10	97.06	86.86	89.73	2363354
2024-10-24	89.74	90.56	88.60	88.97	877874
2024-10-25	89.02	89.33	88.21	88.46	631160
2024-10-28	89.83	90.84	88.92	90.19	544106
2024-10-29	90.06	90.27	89.05	89.41	570190
2024-10-30	89.69	92.00	89.51	90.73	581386
2024-10-31	91.19	91.19	89.15	89.23	432331
2024-11-01	89.85	90.27	89.35	89.48	449913
2024-11-04	88.82	89.86	88.10	89.16	510930
2024-11-05	89.30	90.28	88.69	89.92	361910
2024-11-06	96.65	99.52	95.43	99.43	1232078
2024-11-07	98.70	98.86	95.63	95.94	686775
2024-11-08	95.82	96.59	94.16	94.33	661730
2024-11-11	95.83	98.62	95.71	97.31	540503
2024-11-12	96.65	97.82	96.56	96.70	458088
2024-11-13	96.32	99.59	96.28	98.34	659175
2024-11-14	97.98	98.13	95.61	96.25	526959
2024-11-15	96.39	96.87	95.51	96.09	399498
2024-11-18	95.85	97.25	95.66	95.85	496932
2024-11-19	94.28	95.68	94.28	95.03	449123
2024-11-20	95.32	96.78	94.86	96.62	535563
2024-11-21	97.00	99.48	96.65	98.04	401116
2024-11-22	97.74	99.69	97.28	98.96	760629
2024-11-25	100.00	103.17	100.00	101.80	455661
2024-11-26	101.57	101.57	100.38	100.78	364760
2024-11-27	101.74	102.36	99.61	99.72	286667
2024-11-29	99.96	100.68	99.15	99.36	278715
2024-12-02	98.34	99.68	98.28	98.57	854018
2024-12-03	98.87	99.20	97.63	98.49	360501
2024-12-04	98.68	99.97	98.44	99.82	388534
2024-12-05	101.35	102.44	99.73	99.86	540195
2024-12-06	99.86	100.45	98.29	99.15	411248
2024-12-09	99.23	100.48	99.05	99.11	550771
2024-12-10	99.56	99.85	97.41	98.07	494592
2024-12-11	98.42	98.93	96.81	96.95	725408
2024-12-12	97.07	97.51	95.98	96.55	399304
2024-12-13	96.42	96.78	95.01	95.65	394822
2024-12-16	95.60	96.31	95.24	95.74	421205
2024-12-17	95.12	95.97	93.65	93.88	488327
2024-12-18	93.91	94.94	89.84	90.02	641191
2024-12-19	91.57	92.73	90.17	90.58	728559
2024-12-20	89.86	92.63	89.86	91.66	1458996
2024-12-23	91.37	93.88	91.20	93.79	519678
2024-12-24	93.79	94.86	93.48	94.85	202807
2024-12-26	94.21	95.52	94.20	95.47	257758
2024-12-27	94.83	95.94	94.26	94.76	386160
2024-12-30	93.84	94.79	93.07	94.24	288406
2024-12-31	94.24	95.18	93.28	94.06	322513
2025-01-02	94.29	95.31	92.31	92.75	364748
2025-01-03	93.32	94.42	91.25	94.28	346830
2025-01-06	94.49	96.37	94.30	94.51	459441
2025-01-07	94.84	95.26	93.44	94.60	423950
2025-01-08	93.90	94.90	92.97	94.68	444685
2025-01-10	93.82	94.55	91.78	92.55	436825
2025-01-13	91.79	94.16	91.79	93.89	331331
2025-01-14	95.08	97.75	94.52	97.46	434677
2025-01-15	100.00	100.55	98.44	99.28	441435
2025-01-16	98.96	99.85	98.45	98.71	510346
2025-01-17	98.98	99.93	98.78	99.64	452885
2025-01-21	100.44	101.55	99.24	100.73	402097
2025-01-22	100.16	100.89	99.76	99.99	579183
2025-01-23	100.00	101.69	99.89	101.07	652138
2025-01-24	100.76	102.48	100.63	101.58	552665
2025-01-27	102.34	103.87	101.85	103.77	712071
2025-01-28	105.00	106.46	100.74	102.46	632107
2025-01-29	105.70	105.88	102.91	103.72	539497
2025-01-30	103.66	105.38	102.76	103.49	542943
2025-01-31	103.00	103.75	102.44	102.94	383117
2025-02-03	100.67	101.87	99.68	99.91	454924
2025-02-04	99.97	101.61	99.97	101.33	341813
2025-02-05	101.76	102.24	100.71	102.22	366913
2025-02-06	102.86	103.89	102.32	103.69	426569
2025-02-07	103.80	103.98	102.28	103.37	335404
2025-02-10	103.48	103.48	100.81	101.48	571620
2025-02-11	101.20	103.73	100.92	103.53	355843
2025-02-12	102.33	103.61	101.65	102.51	510393
2025-02-13	101.99	103.48	101.82	103.00	412772
2025-02-14	102.53	105.34	101.21	104.41	446595
2025-02-18	104.85	106.81	104.49	106.33	412887
2025-02-19	105.21	106.16	103.94	105.32	428394
2025-02-20	105.01	105.72	103.01	103.96	455345
2025-02-21	104.17	104.62	100.65	100.69	583536
2025-02-24	101.54	102.62	100.03	100.28	346356
2025-02-25	100.96	102.18	99.72	100.37	441886
2025-02-26	100.51	101.54	99.34	100.32	355464
2025-02-27	98.63	101.89	98.46	100.41	412121
2025-02-28	100.78	101.83	98.72	100.43	715541
2025-03-03	101.10	101.88	97.80	98.57	510415
2025-03-04	97.37	97.37	92.67	94.61	858202
2025-03-05	95.03	96.04	93.17	95.10	605805
2025-03-06	94.37	94.79	92.63	93.83	541520
2025-03-07	93.91	94.66	91.92	93.33	635564
2025-03-10	91.87	93.20	86.95	87.26	1181060
2025-03-11	87.26	88.60	85.84	87.42	825483
2025-03-12	89.04	89.50	86.95	87.14	913055
2025-03-13	87.46	88.90	87.02	87.83	756789
2025-03-14	88.98	90.22	88.42	90.11	508259
2025-03-17	89.39	90.73	88.58	90.44	744251
2025-03-18	89.86	90.47	88.69	89.26	501478
2025-03-19	89.41	91.63	88.90	90.96	701741
2025-03-20	90.76	91.93	90.15	90.22	517157
2025-03-21	89.70	91.72	89.10	91.37	2672004
2025-03-24	92.65	93.47	91.94	92.81	721795
2025-03-25	93.30	94.06	92.62	93.12	545105
2025-03-26	93.27	94.27	92.78	93.54	471420
2025-03-27	93.54	93.82	92.54	93.20	396655
2025-03-28	92.65	93.66	90.58	91.52	385249
2025-03-31	90.14	92.83	89.66	92.37	469022
2025-04-01	91.82	91.99	90.17	91.11	528923
2025-04-02	90.11	93.47	90.11	93.06	581729
2025-04-03	88.70	89.02	83.97	84.01	780391
2025-04-04	80.00	82.96	78.59	82.50	1634299
2025-04-07	79.54	85.33	78.23	81.84	1356895
2025-04-08	84.26	85.58	80.22	81.63	535178
2025-04-09	79.63	88.90	79.63	86.91	1247251
2025-04-10	85.52	85.52	80.71	82.33	659161
2025-04-11	82.00	82.75	80.00	82.19	971061
2025-04-14	82.68	84.27	81.31	83.27	613892
2025-04-15	84.04	85.61	83.60	84.45	504222
2025-04-16	84.47	85.26	82.88	83.90	653821
2025-04-17	84.33	86.47	84.33	85.81	613856
2025-04-21	85.61	86.18	84.32	86.08	650631
2025-04-22	86.61	89.99	86.61	89.48	1136517
2025-04-23	93.00	97.09	92.07	94.79	1179074
2025-04-24	94.27	96.20	94.00	95.94	854609
2025-04-25	95.34	96.00	92.93	95.94	593285
2025-04-28	96.48	97.21	95.41	96.10	495725
2025-04-29	96.45	97.28	94.90	96.80	425432
2025-04-30	94.93	95.71	93.72	95.42	490840
2025-05-01	95.62	97.49	94.69	96.75	458548
2025-05-02	96.61	100.10	96.61	99.61	469306
2025-05-05	99.11	100.53	99.01	99.48	352450
2025-05-06	97.16	99.69	97.08	99.05	678112
2025-05-07	99.40	100.32	98.51	99.03	486964
2025-05-08	99.81	101.58	99.81	100.49	435113
2025-05-09	100.97	101.18	99.71	100.31	365068
2025-05-12	103.32	104.77	102.84	103.61	589668
2025-05-13	104.05	105.10	103.69	104.07	695351
2025-05-14	104.07	104.87	103.43	104.46	408915
2025-05-15	104.65	105.06	102.96	104.79	337812
2025-05-16	104.58	105.27	103.66	104.52	464570
2025-05-19	103.64	105.61	103.14	105.29	530734
2025-05-20	105.38	105.73	104.83	105.15	861550
2025-05-21	104.20	104.68	102.56	102.74	519332
2025-05-22	101.99	102.88	101.86	102.16	580481
2025-05-23	100.54	102.72	100.54	102.50	340921
2025-05-27	103.94	104.69	102.84	104.38	504446
2025-05-28	103.88	104.41	103.04	103.09	424601
2025-05-29	103.82	103.99	102.53	103.75	748688
2025-05-30	103.31	103.94	102.59	103.53	545701
2025-06-02	104.46	104.46	102.00	104.01	690021
2025-06-03	104.01	106.04	103.74	105.35	682525
2025-06-04	105.25	105.67	104.11	104.12	446139
2025-06-05	104.32	104.86	103.42	103.82	432977
2025-06-06	105.38	106.16	104.79	105.75	728350
2025-06-09	106.05	107.15	105.26	105.85	768360
2025-06-10	105.93	107.31	105.73	106.68	645398
2025-06-11	107.13	107.26	105.16	105.20	433329
2025-06-12	104.61	105.61	103.43	105.50	322077
2025-06-13	104.03	104.96	102.80	103.81	527595
2025-06-16	104.33	105.46	104.04	104.42	426993
2025-06-17	103.60	104.56	102.56	103.18	418177
2025-06-18	103.57	104.34	102.97	103.80	680400
2025-06-20	104.50	105.27	103.91	104.50	821959
2025-06-23	104.31	107.72	104.31	107.54	619026
2025-06-24	107.98	109.66	107.81	108.06	587195
2025-06-25	108.14	108.26	107.41	108.03	432463
2025-06-26	108.18	110.35	108.18	110.12	392817
2025-06-27	110.36	111.19	109.70	110.51	1220009
2025-06-30	111.25	111.58	110.13	110.21	344413
2025-07-01	109.91	113.43	109.76	112.68	632284
2025-07-02	113.05	113.88	111.90	113.43	665071
2025-07-03	113.70	115.16	113.70	114.30	479122
2025-07-07	113.95	115.96	113.06	113.46	644152
2025-07-08	114.02	115.10	113.88	114.44	595285
2025-07-09	114.63	115.49	113.68	114.14	291536
2025-07-10	114.74	115.44	113.09	113.76	455174
2025-07-11	113.58	113.88	112.65	113.41	362220

Explore More About BPOP

Coins representing dividend payouts and trends

BPOP Dividend History

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

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

BPOP Stock Split History

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

Graph showing historical stock prices and market trends

BPOP Historical Prices

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

Web Analytics