KOF Historical Prices

Summary

Key Stock Metrics

72.68

(January 22, 2025)

52-Week Low

102.28

(May 15, 2024)

52-Week High

181.35

(April 23, 2013)

All-Time High

87.90

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-14	7.50	7.54	7.29	7.42	13099608
1993-09-15	7.37	7.42	7.25	7.33	2997900
1993-09-16	7.33	7.37	7.29	7.33	636063
1993-09-17	7.33	7.33	7.21	7.21	588057
1993-09-20	7.17	7.29	7.17	7.25	568557
1993-09-21	7.21	7.29	7.12	7.12	1092108
1993-09-22	7.17	7.21	7.17	7.21	798678
1993-09-23	7.21	7.42	7.21	7.42	669966
1993-09-24	7.37	7.71	7.37	7.58	911190
1993-09-27	7.62	7.67	7.54	7.62	726672
1993-09-28	7.62	7.79	7.54	7.75	994599
1993-09-29	7.79	7.92	7.71	7.92	560154
1993-09-30	8.00	8.00	7.87	7.92	1272426
1993-10-01	7.92	7.92	7.83	7.92	132912
1993-10-04	7.87	8.17	7.87	8.17	335733
1993-10-05	8.17	8.21	8.12	8.17	411639
1993-10-06	8.17	8.50	8.17	8.42	792378
1993-10-07	8.46	8.87	8.46	8.79	488448
1993-10-08	8.92	9.25	8.92	9.21	1347135
1993-10-11	9.21	9.62	8.96	9.62	1231623
1993-10-12	9.58	10.00	9.50	9.96	1623462
1993-10-13	10.00	10.58	9.87	9.87	2254425
1993-10-14	9.96	10.00	9.33	9.54	1325532
1993-10-15	9.62	9.79	9.42	9.42	448245
1993-10-18	9.50	9.58	9.12	9.17	511251
1993-10-19	9.21	9.21	9.00	9.04	766275
1993-10-20	9.04	9.08	9.00	9.04	182118
1993-10-21	9.12	9.12	9.00	9.08	258624
1993-10-22	9.12	9.46	9.12	9.33	628563
1993-10-25	9.42	9.42	9.21	9.25	86109
1993-10-26	9.33	9.33	9.12	9.17	358836
1993-10-27	9.17	9.33	9.12	9.21	383736
1993-10-28	9.17	9.29	9.17	9.21	229221
1993-10-29	9.21	9.37	9.08	9.33	451245
1993-11-01	9.25	9.33	9.25	9.29	197118
1993-11-02	9.29	9.29	9.17	9.17	140712
1993-11-03	9.17	9.25	9.04	9.08	141912
1993-11-04	9.00	9.12	8.87	9.08	427542
1993-11-05	9.04	9.04	8.83	9.00	391839
1993-11-08	9.00	9.04	8.71	8.92	191718
1993-11-09	8.87	8.92	8.71	8.75	151515
1993-11-10	8.96	9.46	8.92	9.42	470745
1993-11-11	9.46	9.79	9.29	9.37	369936
1993-11-12	9.37	9.75	9.37	9.58	519651
1993-11-15	9.71	9.75	9.50	9.54	215721
1993-11-16	9.67	10.37	9.67	10.37	838884
1993-11-17	10.54	10.54	9.75	9.96	768675
1993-11-18	10.04	10.29	9.79	9.79	865587
1993-11-19	9.83	9.83	9.42	9.54	542454
1993-11-22	9.58	9.62	9.50	9.58	407439
1993-11-23	9.54	9.58	9.42	9.50	147915
1993-11-24	9.42	9.58	9.37	9.42	172815
1993-11-26	9.54	9.71	9.50	9.67	290727
1993-11-29	9.75	9.75	9.50	9.54	248724
1993-11-30	9.54	9.54	9.33	9.50	302130
1993-12-01	9.54	9.62	9.54	9.62	172515
1993-12-02	9.62	9.79	9.62	9.75	157515
1993-12-03	9.79	10.21	9.75	10.08	206721
1993-12-06	10.12	10.42	9.96	10.29	301230
1993-12-07	10.33	10.46	10.21	10.42	309930
1993-12-08	10.42	10.71	10.37	10.46	482448
1993-12-09	10.46	10.50	10.08	10.12	198018
1993-12-10	10.04	10.17	10.00	10.08	211521
1993-12-13	10.17	10.17	10.04	10.12	191718
1993-12-14	10.08	10.08	9.75	9.83	159315
1993-12-15	9.75	9.87	9.71	9.87	212421
1993-12-16	9.92	10.21	9.92	10.17	121812
1993-12-17	10.25	10.67	10.25	10.46	265827
1993-12-20	10.46	11.00	10.46	11.00	262524
1993-12-21	11.00	11.25	10.96	11.04	158115
1993-12-22	11.00	11.17	10.92	11.08	149415
1993-12-23	11.12	11.17	11.04	11.12	235524
1993-12-27	11.12	11.17	11.04	11.12	98709
1993-12-28	11.04	11.04	10.96	11.04	146715
1993-12-29	10.96	11.00	10.79	10.96	187518
1993-12-30	10.96	10.96	10.87	10.96	507351
1993-12-31	11.00	11.04	10.92	10.92	145515
1994-01-03	10.83	10.87	10.50	10.50	232221
1994-01-04	10.54	10.75	10.29	10.67	290127
1994-01-05	10.75	11.21	10.75	11.17	261624
1994-01-06	11.25	11.50	11.00	11.04	274227
1994-01-07	11.04	11.25	11.00	11.21	476748
1994-01-10	11.12	11.12	10.50	10.62	540954
1994-01-11	10.54	11.00	10.46	10.75	340233
1994-01-12	10.83	11.08	10.79	10.96	738972
1994-01-13	11.04	11.04	10.87	10.87	108009
1994-01-14	10.83	10.87	10.71	10.75	213021
1994-01-17	10.67	10.87	10.62	10.71	92709
1994-01-18	10.62	11.00	10.62	10.96	93309
1994-01-19	11.04	11.33	11.00	11.17	195318
1994-01-20	11.17	11.58	11.17	11.42	543054
1994-01-21	11.67	11.71	11.62	11.71	213921
1994-01-24	11.79	11.92	11.71	11.71	289527
1994-01-25	11.62	11.67	11.33	11.54	162615
1994-01-26	11.54	11.54	11.37	11.42	612960
1994-01-27	11.50	11.50	11.29	11.42	239424
1994-01-28	11.42	11.75	11.42	11.58	255024
1994-01-31	11.67	11.71	11.58	11.58	95409
1994-02-01	11.83	11.83	11.54	11.62	198918
1994-02-02	11.67	11.67	11.46	11.50	285627
1994-02-03	11.50	11.50	11.37	11.37	88209
1994-02-04	11.42	11.42	11.04	11.04	361836
1994-02-07	10.83	11.04	10.71	10.92	643563
1994-02-08	11.00	11.54	11.00	11.54	453645
1994-02-09	11.54	11.83	11.46	11.71	214521
1994-02-10	11.75	11.79	11.54	11.62	163215
1994-02-11	11.58	11.79	11.42	11.75	103809
1994-02-14	11.79	12.00	11.79	11.96	773475
1994-02-15	11.92	12.25	11.92	12.04	338133
1994-02-16	12.17	12.25	11.92	12.00	196218
1994-02-17	12.04	12.17	11.87	11.87	180018
1994-02-18	11.83	11.87	11.46	11.54	306330
1994-02-22	11.46	11.46	11.17	11.25	614460
1994-02-23	11.33	11.33	10.96	11.00	161415
1994-02-24	11.04	11.04	10.04	10.17	819381
1994-02-25	10.33	10.33	10.08	10.12	276627
1994-02-28	10.25	10.67	10.17	10.67	281127
1994-03-01	10.67	10.75	10.33	10.50	236724
1994-03-02	10.50	10.67	9.83	10.54	1214820
1994-03-03	10.58	10.67	10.37	10.42	222321
1994-03-04	10.37	10.67	10.29	10.54	165315
1994-03-07	10.58	10.67	10.50	10.62	161415
1994-03-08	10.58	10.58	10.04	10.04	259224
1994-03-09	10.29	10.37	10.00	10.29	836484
1994-03-10	10.25	10.33	10.17	10.17	272127
1994-03-11	10.25	10.50	10.04	10.50	530451
1994-03-14	10.50	10.54	10.00	10.04	180618
1994-03-15	10.08	10.08	9.54	9.71	609360
1994-03-16	9.71	10.04	9.58	9.62	587757
1994-03-17	9.62	9.96	9.62	9.96	291627
1994-03-18	9.87	9.96	9.75	9.87	132312
1994-03-21	10.00	10.00	9.75	9.75	180018
1994-03-22	9.79	10.21	9.75	10.12	908190
1994-03-23	10.17	10.25	10.08	10.12	195018
1994-03-24	10.00	10.04	9.50	9.71	504048
1994-03-25	9.62	10.29	9.62	10.08	446445
1994-03-28	10.08	10.08	9.67	9.75	159315
1994-03-29	9.71	9.75	9.17	9.17	335433
1994-03-30	9.08	9.21	8.83	8.96	411939
1994-03-31	8.96	9.12	8.83	9.12	658866
1994-04-04	8.96	9.21	8.67	8.67	497748
1994-04-05	8.75	9.08	8.75	8.96	491148
1994-04-06	9.00	9.08	8.79	8.83	266727
1994-04-07	8.83	9.08	8.71	9.00	414339
1994-04-08	9.00	9.12	8.96	8.96	312930
1994-04-11	9.00	9.00	8.83	8.92	244524
1994-04-12	8.92	8.92	8.75	8.92	191118
1994-04-13	9.00	9.04	8.83	8.83	140112
1994-04-14	8.92	8.92	8.71	8.71	79806
1994-04-15	8.67	8.75	8.67	8.71	194718
1994-04-18	8.71	8.83	8.62	8.67	184818
1994-04-19	8.62	8.62	8.08	8.08	321930
1994-04-20	8.08	8.17	7.21	7.58	748275
1994-04-21	7.92	8.00	7.62	8.00	952593
1994-04-22	8.00	8.54	7.87	8.54	467445
1994-04-25	8.46	9.42	8.46	8.83	619260
1994-04-26	8.79	10.12	8.79	10.04	309630
1994-04-28	10.25	10.50	10.25	10.33	1156014
1994-04-29	10.33	10.58	10.12	10.58	292827
1994-05-02	10.54	10.54	10.17	10.17	762975
1994-05-03	10.04	10.04	9.67	9.83	591357
1994-05-04	9.79	9.79	9.67	9.75	249624
1994-05-05	9.75	9.79	9.71	9.71	75306
1994-05-06	9.62	9.62	9.37	9.50	148815
1994-05-09	9.42	9.42	9.17	9.17	162015
1994-05-10	9.29	9.87	9.29	9.79	415542
1994-05-11	9.75	9.83	9.71	9.75	82506
1994-05-12	9.79	9.92	9.75	9.92	63906
1994-05-13	10.00	10.12	9.92	10.08	150015
1994-05-16	10.04	10.08	9.92	10.04	117312
1994-05-17	10.04	10.04	9.42	9.96	376236
1994-05-18	10.00	10.33	9.87	10.21	333333
1994-05-19	10.25	10.46	10.21	10.42	336333
1994-05-20	10.54	10.67	10.46	10.50	286227
1994-05-23	10.46	10.58	10.29	10.54	271527
1994-05-24	10.62	10.62	10.50	10.58	136812
1994-05-25	10.58	10.58	10.42	10.46	193818
1994-05-26	10.42	10.46	10.29	10.42	163215
1994-05-27	10.46	10.46	10.37	10.37	79506
1994-05-31	10.25	10.50	10.25	10.37	109509
1994-06-01	10.37	10.37	10.12	10.12	153915
1994-06-02	10.04	10.12	9.87	10.12	97209
1994-06-03	10.08	10.21	10.08	10.12	184818
1994-06-06	10.12	10.25	10.12	10.12	102609
1994-06-07	10.04	10.12	10.00	10.08	63606
1994-06-08	10.08	10.08	9.92	9.92	22200
1994-06-09	9.83	9.83	9.67	9.83	258324
1994-06-10	9.75	9.79	9.67	9.67	179418
1994-06-13	9.67	9.67	9.21	9.21	156315
1994-06-14	9.25	9.50	9.25	9.37	291627
1994-06-15	9.42	9.42	9.29	9.29	148815
1994-06-16	9.33	9.33	9.25	9.25	273027
1994-06-17	9.29	9.29	8.87	9.00	473745
1994-06-20	8.96	8.96	8.54	8.54	540354
1994-06-21	8.58	8.58	8.21	8.33	194718
1994-06-22	8.37	8.71	8.33	8.62	119712
1994-06-23	8.54	8.62	8.37	8.37	199818
1994-06-24	8.33	8.42	8.33	8.37	55506
1994-06-27	8.37	8.54	8.37	8.54	276927
1994-06-28	8.62	8.62	8.29	8.29	128112
1994-06-29	8.33	8.58	8.33	8.54	233121
1994-06-30	8.54	8.67	8.33	8.37	165315
1994-07-01	8.42	8.46	8.37	8.42	12900
1994-07-05	8.46	8.83	8.46	8.75	83706
1994-07-06	8.75	9.00	8.67	8.92	140112
1994-07-07	8.92	9.50	8.92	9.42	223521
1994-07-08	9.37	9.42	9.25	9.25	75606
1994-07-11	9.21	9.21	8.96	9.00	81906
1994-07-12	9.04	9.04	8.83	8.87	190518
1994-07-13	8.87	8.92	8.83	8.92	33603
1994-07-14	8.92	9.17	8.92	9.04	76806
1994-07-15	9.08	9.12	9.04	9.12	78906
1994-07-18	9.08	9.29	9.08	9.25	102309
1994-07-19	9.21	9.25	9.12	9.17	22200
1994-07-20	9.12	9.17	9.04	9.04	91809
1994-07-21	9.04	9.04	8.62	8.83	273927
1994-07-22	8.83	9.33	8.79	9.29	215121
1994-07-25	9.25	9.46	9.25	9.37	74706
1994-07-26	9.29	9.67	9.17	9.62	699969
1994-07-27	9.58	9.92	9.50	9.79	810381
1994-07-28	9.79	9.87	9.62	9.83	239424
1994-07-29	10.00	10.21	10.00	10.08	812181
1994-08-01	10.21	10.21	10.08	10.08	220821
1994-08-02	10.00	10.50	10.00	10.46	377436
1994-08-03	10.37	10.67	10.33	10.67	282027
1994-08-04	10.67	11.00	10.54	10.92	213321
1994-08-05	10.71	10.96	10.62	10.83	797478
1994-08-08	10.75	11.08	10.54	10.54	335133
1994-08-09	10.62	10.71	10.58	10.62	273927
1994-08-10	10.67	10.67	10.42	10.42	299430
1994-08-11	10.46	10.46	10.17	10.17	252624
1994-08-12	10.25	10.87	10.25	10.71	402639
1994-08-15	10.79	11.12	10.75	10.96	969696
1994-08-16	11.33	11.33	10.92	11.04	602760
1994-08-17	11.04	11.21	11.04	11.04	516051
1994-08-18	11.08	11.08	10.75	10.87	396639
1994-08-19	10.83	11.17	10.71	11.00	674466
1994-08-22	10.96	11.54	10.83	11.50	642363
1994-08-23	11.50	11.83	11.46	11.67	682566
1994-08-24	11.58	12.17	11.33	12.04	639363
1994-08-25	11.83	12.17	11.75	12.00	642063
1994-08-26	12.00	12.00	11.83	11.92	255624
1994-08-29	11.96	11.96	11.87	11.87	119412
1994-08-30	11.83	11.92	11.71	11.92	171315
1994-08-31	11.75	11.83	11.58	11.62	390939
1994-09-01	11.62	11.83	11.54	11.79	180318
1994-09-02	11.75	11.87	11.71	11.75	83106
1994-09-06	11.67	11.87	11.67	11.79	76206
1994-09-07	11.83	12.25	11.79	12.25	144312
1994-09-08	12.29	12.37	12.17	12.17	210021
1994-09-09	11.96	12.04	11.92	12.00	341133
1994-09-12	11.92	11.96	11.71	11.75	70506
1994-09-13	11.75	11.83	11.75	11.83	82206
1994-09-14	11.75	12.04	11.71	12.00	257124
1994-09-15	12.12	12.42	12.08	12.42	217821
1994-09-16	12.50	12.50	12.17	12.37	327333
1994-09-19	12.29	12.50	12.29	12.46	98709
1994-09-20	12.37	12.75	12.33	12.71	356436
1994-09-21	12.71	12.71	12.37	12.42	278127
1994-09-22	12.42	12.62	12.37	12.58	190818
1994-09-23	12.58	12.79	12.58	12.75	328533
1994-09-26	12.75	12.79	12.71	12.71	223521
1994-09-27	12.67	12.71	12.62	12.62	607860
1994-09-28	12.58	12.62	12.04	12.29	419742
1994-09-29	12.25	12.25	11.83	11.87	156615
1994-09-30	11.83	12.12	11.83	12.04	248724
1994-10-03	12.00	12.04	11.87	11.96	184518
1994-10-04	12.00	12.00	11.58	11.58	409239
1994-10-05	11.50	11.50	10.83	11.50	337533
1994-10-06	11.46	11.46	11.33	11.33	164415
1994-10-07	11.33	11.42	11.08	11.08	351033
1994-10-10	11.17	11.17	10.87	10.87	159915
1994-10-11	10.96	11.33	10.96	11.33	234021
1994-10-12	11.29	11.42	11.25	11.33	634563
1994-10-13	11.33	11.62	11.33	11.58	529551
1994-10-14	11.62	11.87	11.50	11.87	106809
1994-10-17	11.79	11.87	11.75	11.75	128112
1994-10-18	11.79	11.79	11.46	11.62	102309
1994-10-19	11.67	12.00	11.67	11.92	115812
1994-10-20	11.96	11.96	11.79	11.83	52203
1994-10-21	11.67	11.67	11.33	11.37	322230
1994-10-24	11.42	11.42	11.21	11.21	112509
1994-10-25	11.00	11.00	10.79	10.92	550854
1994-10-26	10.96	11.08	10.75	10.87	231321
1994-10-27	10.92	11.08	10.83	10.83	194418
1994-10-28	10.67	10.87	10.50	10.50	459945
1994-10-31	10.50	10.54	10.21	10.29	128412
1994-11-01	10.12	10.17	9.87	9.87	275727
1994-11-02	9.92	9.92	9.37	9.79	303030
1994-11-03	9.83	10.08	9.83	10.04	640263
1994-11-04	10.29	10.79	10.29	10.71	539154
1994-11-07	10.79	10.83	10.67	10.67	109509
1994-11-08	10.75	10.83	10.67	10.75	126312
1994-11-09	10.75	10.87	10.62	10.62	96009
1994-11-10	10.46	10.67	10.25	10.54	208821
1994-11-11	10.50	10.83	10.46	10.67	93309
1994-11-14	10.71	10.71	10.46	10.46	64506
1994-11-15	10.42	10.42	10.25	10.29	113709
1994-11-16	10.33	10.62	10.33	10.62	148815
1994-11-17	10.62	10.62	10.46	10.50	231921
1994-11-18	10.00	10.46	10.00	10.25	527751
1994-11-21	10.25	10.25	10.08	10.25	70206
1994-11-22	10.25	10.29	10.08	10.21	148515
1994-11-23	10.12	10.17	9.83	9.83	141912
1994-11-25	9.92	9.96	9.87	9.92	170715
1994-11-28	9.87	10.17	9.87	10.04	1005099
1994-11-29	10.04	10.58	10.04	10.54	522651
1994-11-30	10.54	10.83	10.50	10.54	293727
1994-12-01	10.50	10.50	10.25	10.42	81906
1994-12-02	10.37	10.50	10.37	10.42	159615
1994-12-05	10.42	10.42	10.29	10.33	71706
1994-12-06	10.33	10.58	10.29	10.58	159915
1994-12-07	10.50	10.67	10.50	10.62	151515
1994-12-08	10.58	10.67	10.25	10.25	137412
1994-12-09	10.21	10.21	9.96	10.08	593457
1994-12-12	10.00	10.00	9.92	10.00	99009
1994-12-13	10.00	10.00	9.75	9.83	158415
1994-12-14	9.92	10.08	9.50	9.54	254724
1994-12-15	9.54	9.62	9.50	9.58	285627
1994-12-16	9.67	9.67	9.17	9.29	368136
1994-12-19	9.21	9.25	8.83	8.83	288027
1994-12-20	8.87	9.04	8.04	8.17	943593
1994-12-21	7.83	8.62	7.54	8.62	1083408
1994-12-22	8.62	8.62	7.71	7.75	1757874
1994-12-23	7.79	8.33	7.67	7.92	1436844
1994-12-27	7.75	7.75	6.67	7.00	1284126
1994-12-28	7.08	7.62	7.08	7.54	1202520
1994-12-29	7.75	8.33	7.67	8.17	908490
1994-12-30	8.50	8.58	7.96	8.21	755475
1995-01-03	8.04	8.17	7.42	7.42	861684
1995-01-04	7.42	7.42	6.92	7.33	1222020
1995-01-05	7.42	7.58	7.21	7.33	1044402
1995-01-06	7.33	7.33	7.00	7.04	636663
1995-01-09	7.12	7.33	7.08	7.17	703569
1995-01-10	7.17	7.17	6.54	6.75	1205520
1995-01-11	6.83	7.42	6.50	7.37	1273626
1995-01-12	7.46	7.96	7.33	7.67	1198020
1995-01-13	8.00	8.04	7.71	8.04	982296
1995-01-16	7.92	8.21	7.67	7.67	471945
1995-01-17	7.67	7.67	7.17	7.29	2267025
1995-01-18	7.29	7.29	6.79	7.00	670266
1995-01-19	7.00	7.00	6.54	6.67	1206420
1995-01-20	6.17	6.46	6.17	6.33	2515752
1995-01-23	6.17	6.29	6.08	6.25	1222620
1995-01-24	6.29	6.37	6.21	6.33	1387938
1995-01-25	6.25	6.42	6.21	6.21	391539
1995-01-26	6.25	6.37	6.17	6.25	501048
1995-01-27	6.29	6.29	6.04	6.04	464445
1995-01-30	5.83	5.83	5.33	5.58	1475847
1995-01-31	5.50	6.33	5.37	6.33	5790279
1995-02-01	6.33	6.42	6.17	6.25	1837083
1995-02-02	6.17	6.17	5.75	5.92	1457844
1995-02-03	6.00	6.04	5.79	5.92	546054
1995-02-06	6.00	6.00	5.87	5.92	495348
1995-02-07	5.96	6.04	5.92	6.00	730272
1995-02-08	5.96	5.96	5.79	5.83	279627
1995-02-09	5.83	5.83	5.58	5.67	740472
1995-02-10	5.50	5.71	5.50	5.67	778878
1995-02-13	5.58	5.62	5.46	5.50	201918
1995-02-14	5.42	5.54	5.37	5.42	618360
1995-02-15	5.46	5.46	5.08	5.12	741672
1995-02-16	5.00	5.25	4.79	5.21	1414941
1995-02-17	5.00	5.29	5.00	5.21	1054605
1995-02-21	5.29	5.37	4.87	4.92	851484
1995-02-22	5.00	5.08	4.75	4.92	1133211
1995-02-23	5.00	5.00	4.87	4.96	806481
1995-02-24	4.96	4.96	4.71	4.79	481248
1995-02-27	4.71	4.75	4.33	4.50	1375038
1995-02-28	4.54	5.04	4.54	5.04	2437143
1995-03-01	5.00	5.17	4.92	4.92	977496
1995-03-02	4.92	5.08	4.92	5.00	507051
1995-03-03	5.00	5.00	4.67	4.71	1036602
1995-03-06	4.71	4.83	4.58	4.79	553854
1995-03-07	4.79	4.96	4.54	4.67	1365135
1995-03-08	4.67	4.71	4.54	4.54	291327
1995-03-09	4.54	4.75	4.29	4.75	866187
1995-03-10	5.00	5.12	4.92	5.08	1681968
1995-03-13	5.04	5.08	4.83	5.00	390939
1995-03-14	5.08	5.21	4.96	5.00	829281
1995-03-15	5.12	5.12	4.96	5.04	318930
1995-03-16	5.00	5.00	4.83	4.87	559854
1995-03-17	4.83	4.92	4.79	4.87	1365435
1995-03-20	4.92	5.04	4.92	5.00	534651
1995-03-21	5.00	5.17	4.96	5.08	635163
1995-03-22	5.12	5.50	5.12	5.50	2673267
1995-03-23	5.54	5.75	5.50	5.58	2167116
1995-03-24	5.62	5.92	5.62	5.79	1148814
1995-03-27	5.87	6.12	5.87	6.12	2005701
1995-03-28	6.12	6.17	5.96	6.00	1626162
1995-03-29	6.00	6.12	6.00	6.00	703869
1995-03-30	6.04	6.33	6.04	6.33	1236723
1995-03-31	6.33	6.33	6.04	6.17	511251
1995-04-03	6.12	6.37	6.00	6.37	750675
1995-04-04	6.33	6.50	6.29	6.33	952293
1995-04-05	6.33	6.50	6.21	6.25	427842
1995-04-06	6.29	6.33	6.17	6.33	644163
1995-04-07	6.33	6.33	6.21	6.25	138612
1995-04-10	6.25	6.25	6.08	6.12	347433
1995-04-11	6.12	6.12	6.00	6.04	447645
1995-04-12	5.83	5.92	5.75	5.75	461145
1995-04-13	5.75	5.75	5.62	5.67	417642
1995-04-17	5.71	5.75	5.71	5.75	210621
1995-04-18	5.79	6.00	5.79	5.87	305430
1995-04-19	5.92	5.96	5.87	5.96	396339
1995-04-20	5.96	6.25	5.92	6.12	753975
1995-04-21	6.17	6.33	6.17	6.29	1103508
1995-04-24	6.42	6.87	6.42	6.75	1277826
1995-04-25	6.79	6.96	6.54	6.83	864684
1995-04-26	6.83	7.08	6.71	6.75	944493
1995-04-27	6.83	6.83	6.46	6.62	736872
1995-04-28	6.67	6.71	6.50	6.62	309030
1995-05-01	6.58	6.67	6.50	6.67	118812
1995-05-02	6.67	6.75	6.54	6.67	234921
1995-05-03	6.75	6.96	6.71	6.92	369936
1995-05-04	6.92	6.92	6.62	6.62	441942
1995-05-05	6.54	6.62	6.50	6.58	767775
1995-05-08	6.58	6.62	6.50	6.50	391539
1995-05-09	6.50	6.58	6.42	6.42	365736
1995-05-10	6.46	6.46	6.33	6.46	256524
1995-05-11	6.50	6.50	6.33	6.33	171315
1995-05-12	6.33	6.46	6.33	6.37	246624
1995-05-15	6.42	6.58	6.42	6.46	285027
1995-05-16	6.54	6.75	6.50	6.58	419442
1995-05-17	6.62	6.62	6.46	6.54	195918
1995-05-18	6.46	6.50	6.33	6.37	241524
1995-05-19	6.29	6.33	6.21	6.21	459945
1995-05-22	6.25	6.54	6.21	6.29	284127
1995-05-23	6.46	6.58	6.33	6.33	369036
1995-05-24	6.37	6.37	6.17	6.21	198018
1995-05-25	6.21	6.21	6.00	6.00	601860
1995-05-26	6.00	6.04	5.67	5.67	744972
1995-05-30	5.71	5.79	5.54	5.67	279027
1995-05-31	5.62	5.75	5.54	5.71	347433
1995-06-01	5.75	6.12	5.54	6.08	622860
1995-06-02	6.00	6.12	5.87	6.08	506451
1995-06-05	6.12	6.12	6.00	6.00	140712
1995-06-06	6.00	6.12	6.00	6.00	234621
1995-06-07	6.29	6.42	6.17	6.37	1450644
1995-06-08	6.33	6.37	6.25	6.37	482748
1995-06-09	6.33	6.33	6.25	6.29	486648
1995-06-12	6.25	6.29	6.21	6.25	444642
1995-06-13	6.33	6.37	6.29	6.33	277827
1995-06-14	6.33	6.33	6.29	6.29	115512
1995-06-15	6.33	6.37	6.25	6.25	143712
1995-06-16	6.21	6.33	6.21	6.29	548754
1995-06-19	6.29	6.37	6.29	6.33	278727
1995-06-20	6.37	6.37	6.25	6.33	303030
1995-06-21	6.25	6.29	6.21	6.25	349233
1995-06-22	6.29	6.33	6.25	6.33	392439
1995-06-23	6.29	6.42	6.29	6.42	256224
1995-06-26	6.37	6.54	6.37	6.54	390639
1995-06-27	6.54	6.75	6.54	6.68	920790
1995-06-28	6.67	7.00	6.67	6.96	657066
1995-06-29	6.96	7.17	6.96	7.17	1264626
1995-06-30	7.21	7.21	7.04	7.08	305730
1995-07-03	7.04	7.12	7.00	7.12	147915
1995-07-05	7.08	7.42	7.08	7.33	523851
1995-07-06	7.42	8.17	7.42	8.12	2319231
1995-07-07	8.12	8.33	7.83	7.96	1237023
1995-07-10	7.87	8.21	7.83	8.04	908190
1995-07-11	8.00	8.00	7.75	7.79	753675
1995-07-12	7.71	8.04	7.62	8.04	1133811
1995-07-13	8.21	8.37	8.12	8.25	805581
1995-07-14	8.25	8.50	8.08	8.50	932793
1995-07-17	8.62	9.12	8.58	8.79	1093608
1995-07-18	8.71	8.71	8.33	8.54	1121811
1995-07-19	8.33	8.46	8.00	8.04	963096
1995-07-20	8.12	8.21	7.87	8.04	489648
1995-07-21	8.17	8.33	8.17	8.25	610560
1995-07-24	8.33	8.46	8.21	8.29	291327
1995-07-25	8.33	8.37	8.08	8.12	232221
1995-07-26	8.08	8.08	7.79	7.79	608160
1995-07-27	7.71	8.00	7.62	7.92	461745
1995-07-28	8.00	8.17	7.75	7.92	485748
1995-07-31	8.00	8.00	7.75	7.79	211221
1995-08-01	7.83	7.83	7.46	7.67	247224
1995-08-02	7.75	7.87	7.71	7.75	660366
1995-08-03	7.79	7.96	7.67	7.83	1176117
1995-08-04	7.87	8.08	7.58	7.58	698769
1995-08-07	7.75	7.87	7.54	7.62	850284
1995-08-08	7.71	7.71	7.46	7.46	447945
1995-08-09	7.54	7.58	7.37	7.50	595860
1995-08-10	7.54	7.71	7.46	7.58	402339
1995-08-11	7.62	7.67	7.37	7.42	192318
1995-08-14	7.50	7.50	7.33	7.33	267927
1995-08-15	7.33	7.42	7.25	7.37	308430
1995-08-16	7.33	7.33	7.21	7.25	299730
1995-08-17	7.08	7.25	7.08	7.21	519951
1995-08-18	7.00	7.21	7.00	7.17	649863
1995-08-21	7.08	7.42	7.08	7.33	459645
1995-08-22	7.37	7.42	7.33	7.37	580857
1995-08-23	7.42	7.58	7.25	7.33	817281
1995-08-24	7.33	7.42	7.12	7.37	483648
1995-08-25	7.42	7.54	7.42	7.50	475848
1995-08-28	7.50	7.58	7.46	7.58	198618
1995-08-29	7.58	7.62	7.54	7.62	93009
1995-08-30	7.62	7.67	7.50	7.58	195918
1995-08-31	7.50	7.87	7.50	7.71	202518
1995-09-01	7.75	7.92	7.71	7.71	187818
1995-09-05	7.87	7.92	7.75	7.79	480048
1995-09-06	7.79	7.83	7.67	7.75	171015
1995-09-07	7.75	7.83	7.67	7.67	1110111
1995-09-08	7.71	7.71	7.54	7.54	361836
1995-09-11	7.62	7.62	7.29	7.46	575457
1995-09-12	7.46	7.46	7.17	7.21	737472
1995-09-13	7.21	7.33	7.17	7.29	441642
1995-09-14	7.25	7.42	7.25	7.42	465345
1995-09-15	7.33	7.46	7.33	7.42	224121
1995-09-18	7.46	7.46	7.25	7.33	258324
1995-09-19	7.29	7.46	7.21	7.42	888387
1995-09-20	7.37	7.37	7.21	7.21	245124
1995-09-21	7.25	7.25	7.17	7.17	123012
1995-09-22	7.17	7.17	7.08	7.08	135012
1995-09-25	7.12	7.12	6.71	6.71	309030
1995-09-26	6.75	6.75	6.50	6.50	562854
1995-09-27	6.50	6.50	6.12	6.21	935493
1995-09-28	6.29	6.58	6.25	6.50	968496
1995-09-29	6.62	6.62	6.50	6.62	546654
1995-10-02	6.54	6.59	6.12	6.17	374136
1995-10-03	6.21	6.25	5.96	6.17	1068105
1995-10-04	6.17	6.17	6.04	6.08	264324
1995-10-05	6.12	6.33	6.08	6.21	570057
1995-10-06	6.25	6.62	6.25	6.62	564354
1995-10-09	6.58	6.58	6.33	6.33	389439
1995-10-10	6.29	6.37	6.21	6.37	631263
1995-10-11	6.37	6.54	6.25	6.29	393939
1995-10-12	6.50	6.58	6.37	6.42	439242
1995-10-13	6.42	6.58	6.33	6.42	306630
1995-10-16	6.33	6.46	6.21	6.29	298230
1995-10-17	6.29	6.33	6.25	6.29	312630
1995-10-18	6.33	6.54	6.25	6.37	330633
1995-10-19	6.46	6.50	6.37	6.42	224121
1995-10-20	6.37	6.42	6.33	6.33	265827
1995-10-23	6.37	6.50	6.37	6.46	436542
1995-10-24	6.37	6.50	6.37	6.46	290427
1995-10-25	6.50	6.50	6.12	6.17	190218
1995-10-26	6.21	6.21	5.62	5.92	939393
1995-10-27	5.92	6.08	5.79	5.96	791178
1995-10-30	6.12	6.33	6.08	6.29	489648
1995-10-31	6.33	6.33	6.00	6.00	298830
1995-11-01	6.04	6.04	5.83	6.00	662766
1995-11-02	6.08	6.08	6.04	6.08	138012
1995-11-03	6.08	6.21	5.87	5.92	416142
1995-11-06	5.79	6.04	5.79	5.83	751575
1995-11-07	5.92	5.96	5.67	5.83	198618
1995-11-08	5.83	5.83	5.50	5.54	587757
1995-11-09	5.50	5.92	5.50	5.87	1168317
1995-11-10	5.87	5.96	5.71	5.87	335133
1995-11-13	5.79	5.79	5.67	5.67	314430
1995-11-14	5.67	5.75	5.62	5.67	383436
1995-11-15	5.67	5.79	5.67	5.79	258324
1995-11-16	5.79	5.92	5.75	5.75	269727
1995-11-17	5.75	6.04	5.75	6.04	866787
1995-11-20	6.04	6.04	5.87	6.04	406239
1995-11-21	5.96	6.25	5.96	6.21	920190
1995-11-22	6.29	6.75	6.29	6.62	1910289
1995-11-24	6.62	6.83	6.62	6.75	563454
1995-11-27	6.87	6.92	6.83	6.87	899790
1995-11-28	6.83	7.08	6.75	6.96	536754
1995-11-29	7.17	7.46	7.00	7.33	1268526
1995-11-30	7.33	7.33	6.75	6.83	1234923
1995-12-01	6.83	7.00	6.71	6.92	306330
1995-12-04	7.00	7.04	6.79	6.92	188418
1995-12-05	6.92	6.92	6.75	6.87	515151
1995-12-06	6.83	6.96	6.71	6.75	316230
1995-12-07	6.75	6.75	6.62	6.71	238524
1995-12-08	6.79	6.83	6.54	6.67	162015
1995-12-11	6.67	6.67	6.58	6.58	168315
1995-12-12	6.58	6.58	6.46	6.46	402339
1995-12-13	6.46	6.46	6.29	6.33	332733
1995-12-14	6.29	6.29	6.00	6.12	457245
1995-12-15	6.12	6.29	6.04	6.25	995499
1995-12-18	6.29	6.29	6.04	6.04	896190
1995-12-19	6.04	6.29	6.00	6.29	1593159
1995-12-20	6.29	6.50	6.29	6.37	1221120
1995-12-21	6.37	6.62	6.29	6.62	399339
1995-12-22	6.67	6.71	6.54	6.58	335733
1995-12-26	6.58	6.62	6.54	6.54	120612
1995-12-27	6.58	6.62	6.37	6.42	236424
1995-12-28	6.46	6.46	6.25	6.25	246624
1995-12-29	6.25	6.25	6.17	6.17	258924
1996-01-02	6.25	6.87	6.17	6.79	963996
1996-01-03	6.83	7.29	6.83	7.17	2467446
1996-01-04	7.17	7.25	7.08	7.21	752775
1996-01-05	7.21	7.21	7.12	7.21	464145
1996-01-08	7.21	7.29	7.21	7.29	212421
1996-01-09	7.29	7.46	7.29	7.29	506751
1996-01-10	7.25	7.62	7.25	7.58	821181
1996-01-11	7.83	7.96	7.67	7.83	1584156
1996-01-12	7.83	7.96	7.67	7.71	1046505
1996-01-15	7.67	7.71	7.58	7.58	292227
1996-01-16	7.67	7.71	7.54	7.71	675066
1996-01-17	7.71	7.75	7.62	7.75	499848
1996-01-18	7.75	8.04	7.71	8.04	725472
1996-01-19	8.33	8.58	8.08	8.42	1544553
1996-01-22	8.42	8.71	8.42	8.67	1195920
1996-01-23	8.67	8.71	8.08	8.17	1064505
1996-01-24	8.17	8.17	7.92	8.00	1015302
1996-01-25	7.96	8.00	7.83	7.87	323430
1996-01-26	7.92	8.04	7.79	8.04	426942
1996-01-29	8.04	8.50	8.04	8.46	794178
1996-01-30	8.37	8.58	8.37	8.50	1151214
1996-01-31	8.46	8.54	8.37	8.37	439542
1996-02-01	8.33	8.33	8.21	8.25	564654
1996-02-02	8.25	8.25	8.17	8.17	323730
1996-02-05	8.08	8.08	7.96	7.96	312630
1996-02-06	8.00	8.04	7.92	8.04	514851
1996-02-07	8.04	8.08	7.92	7.92	418242
1996-02-08	8.00	8.00	7.50	7.75	810981
1996-02-09	7.75	7.75	7.50	7.54	807381
1996-02-12	7.62	7.62	7.46	7.46	524151
1996-02-13	7.50	7.54	7.33	7.46	620460
1996-02-14	7.50	7.62	7.42	7.46	898590
1996-02-15	7.50	7.58	7.37	7.37	291327
1996-02-16	7.29	7.42	7.25	7.29	360636
1996-02-20	7.25	7.29	7.12	7.12	351633
1996-02-21	7.12	7.42	7.12	7.37	762675
1996-02-22	7.42	7.62	7.37	7.58	710169
1996-02-23	7.71	7.79	7.62	7.67	642063
1996-02-26	7.62	7.62	7.50	7.50	179718
1996-02-27	7.54	7.62	7.50	7.54	220521
1996-02-28	7.50	7.58	7.37	7.37	325833
1996-02-29	7.33	7.50	7.29	7.37	182718
1996-03-01	7.42	7.50	7.33	7.50	208821
1996-03-04	7.46	7.54	7.42	7.54	211521
1996-03-05	7.54	7.54	7.46	7.54	167115
1996-03-06	7.58	7.62	7.54	7.54	319530
1996-03-07	7.62	7.71	7.54	7.67	175218
1996-03-08	7.54	7.58	7.33	7.37	620760
1996-03-11	7.42	7.58	7.42	7.58	224721
1996-03-12	7.54	7.62	7.50	7.58	103809
1996-03-13	7.58	7.96	7.58	7.87	270027
1996-03-14	7.87	7.92	7.71	7.75	579657
1996-03-15	7.42	7.62	7.42	7.54	370536
1996-03-18	7.54	7.58	7.54	7.54	145815
1996-03-19	7.58	7.83	7.58	7.79	1194117
1996-03-20	7.79	7.83	7.58	7.58	860484
1996-03-21	7.62	7.62	7.54	7.54	212421
1996-03-22	7.58	7.62	7.46	7.50	786978
1996-03-25	7.54	7.58	7.42	7.46	403239
1996-03-26	7.46	7.54	7.46	7.50	218721
1996-03-27	7.50	7.54	7.42	7.42	295830
1996-03-28	7.42	7.50	7.37	7.46	168615
1996-03-29	7.46	7.54	7.42	7.54	150315
1996-04-01	7.50	7.67	7.50	7.67	249324
1996-04-02	7.62	7.67	7.58	7.58	164715
1996-04-03	7.67	7.67	7.58	7.62	104109
1996-04-04	7.62	7.62	7.50	7.50	101109
1996-04-08	7.46	7.50	7.37	7.42	144912
1996-04-09	7.50	7.54	7.42	7.54	265227
1996-04-10	7.54	7.79	7.54	7.75	903990
1996-04-11	7.75	7.83	7.71	7.75	252024
1996-04-12	7.79	8.25	7.79	8.21	717972
1996-04-15	8.33	8.62	8.17	8.50	1376538
1996-04-16	8.50	8.54	8.37	8.37	324630
1996-04-17	8.33	8.75	8.33	8.67	1183917
1996-04-18	8.67	9.12	8.67	9.08	1101408
1996-04-19	9.17	9.46	9.12	9.17	1165017
1996-04-22	9.21	9.37	9.08	9.08	465045
1996-04-23	9.08	9.08	8.96	9.08	430542
1996-04-24	9.00	9.42	9.00	9.42	386139
1996-04-25	9.50	9.54	9.29	9.33	236724
1996-04-26	9.33	9.42	9.17	9.17	641763
1996-04-29	9.04	9.04	8.75	8.92	447345
1996-04-30	8.92	8.96	8.87	8.96	339033
1996-05-01	8.96	8.96	8.83	8.92	204318
1996-05-02	8.83	8.92	8.83	8.87	438042
1996-05-03	8.92	8.96	8.83	8.92	220521
1996-05-06	8.92	9.04	8.79	8.96	215121
1996-05-07	9.00	9.00	8.92	8.96	199218
1996-05-08	8.96	9.08	8.96	9.08	454245
1996-05-09	9.08	9.17	9.08	9.12	238524
1996-05-10	9.12	9.54	9.12	9.50	844284
1996-05-13	9.58	9.92	9.58	9.83	246924
1996-05-14	9.83	9.92	9.67	9.67	316530
1996-05-15	9.67	9.83	9.67	9.83	200718
1996-05-16	9.83	10.04	9.83	10.00	445845
1996-05-17	10.04	10.42	10.04	10.29	362736
1996-05-20	10.33	10.58	10.33	10.58	554154
1996-05-21	10.67	10.79	10.54	10.54	853884
1996-05-22	10.62	10.75	10.58	10.75	702069
1996-05-23	10.71	10.75	10.58	10.58	442242
1996-05-24	10.50	10.54	10.33	10.37	253524
1996-05-28	10.33	10.33	10.04	10.04	309330
1996-05-29	10.00	10.00	9.79	9.83	322830
1996-05-30	9.79	9.79	9.58	9.79	323430
1996-05-31	9.79	9.79	9.62	9.62	140712
1996-06-03	9.54	9.58	9.42	9.46	222921
1996-06-04	9.50	9.62	9.50	9.54	109509
1996-06-05	9.58	9.58	9.54	9.54	311430
1996-06-06	9.58	9.71	9.50	9.50	390939
1996-06-07	9.42	9.42	9.29	9.33	294327
1996-06-10	9.33	9.37	9.33	9.33	119712
1996-06-11	9.33	9.33	9.21	9.21	178218
1996-06-12	9.25	9.25	9.12	9.21	1499250
1996-06-13	9.21	9.21	9.04	9.08	415842
1996-06-14	9.08	9.12	9.08	9.12	56406
1996-06-17	9.12	9.21	9.04	9.17	330333
1996-06-18	9.17	9.25	9.17	9.17	894687
1996-06-19	9.17	9.21	9.12	9.21	219021
1996-06-20	9.21	9.25	9.17	9.17	306630
1996-06-21	9.17	9.21	9.12	9.12	546654
1996-06-24	9.12	9.21	9.12	9.21	55806
1996-06-25	9.21	9.50	9.21	9.50	160515
1996-06-26	9.50	9.79	9.50	9.58	204318
1996-06-27	9.62	9.67	9.54	9.54	185718
1996-06-28	9.58	9.58	9.54	9.54	30603
1996-07-01	9.54	9.54	9.46	9.46	545454
1996-07-02	9.46	9.46	9.37	9.37	230121
1996-07-03	9.42	9.42	9.33	9.33	27303
1996-07-05	9.29	9.29	9.08	9.08	251424
1996-07-08	9.00	9.00	8.54	8.58	690669
1996-07-09	8.58	8.75	8.58	8.67	858984
1996-07-10	8.75	8.79	8.62	8.62	871887
1996-07-11	8.67	8.67	8.50	8.50	546654
1996-07-12	8.54	8.54	8.12	8.25	247524
1996-07-15	8.25	8.25	7.75	7.75	480948
1996-07-16	7.79	8.04	7.50	7.92	458145
1996-07-17	8.00	8.17	7.96	8.17	741072
1996-07-18	8.25	8.42	8.21	8.37	594057
1996-07-19	8.37	8.50	8.37	8.42	534651
1996-07-22	8.37	8.42	8.29	8.33	258324
1996-07-23	8.42	8.46	8.25	8.33	453645
1996-07-24	8.25	8.25	8.08	8.08	177318
1996-07-25	8.04	8.21	8.00	8.04	382536
1996-07-26	8.08	8.08	8.00	8.00	160215
1996-07-29	7.83	8.08	7.83	8.04	176718
1996-07-30	8.00	8.00	7.92	8.00	191418
1996-07-31	8.04	8.04	7.96	7.96	53103
1996-08-01	7.96	8.21	7.96	8.21	485148
1996-08-02	8.21	8.62	8.21	8.62	396939
1996-08-05	8.62	8.79	8.54	8.75	337233
1996-08-06	8.75	9.08	8.75	9.04	275727
1996-08-07	9.08	9.25	9.08	9.25	404139
1996-08-08	9.25	9.25	9.08	9.21	158115
1996-08-09	9.25	9.25	9.17	9.21	209421
1996-08-12	9.17	9.25	9.12	9.17	279627
1996-08-13	9.12	9.12	8.96	9.00	55506
1996-08-14	8.96	9.00	8.54	8.79	468945
1996-08-15	8.75	8.83	8.67	8.83	554154
1996-08-16	8.75	8.87	8.75	8.87	337833
1996-08-19	8.87	8.92	8.87	8.92	236724
1996-08-20	8.92	9.25	8.92	9.21	1050705
1996-08-21	9.29	9.29	9.00	9.08	1019802
1996-08-22	9.17	9.17	8.96	8.96	111909
1996-08-23	8.92	8.92	8.79	8.79	96909
1996-08-26	8.75	8.83	8.75	8.79	96909
1996-08-27	8.83	8.96	8.79	8.92	51303
1996-08-28	8.92	9.12	8.92	8.96	259824
1996-08-29	8.92	8.92	8.75	8.75	192018
1996-08-30	8.75	8.75	8.67	8.75	88209
1996-09-03	8.67	8.67	8.58	8.62	105309
1996-09-04	8.62	8.71	8.58	8.67	86109
1996-09-05	8.67	8.67	8.42	8.46	185718
1996-09-06	8.50	8.54	8.46	8.54	297630
1996-09-09	8.50	8.50	8.46	8.50	264624
1996-09-10	8.46	8.46	8.25	8.29	351633
1996-09-11	8.25	8.29	8.25	8.29	286227
1996-09-12	8.33	8.46	8.33	8.37	134712
1996-09-13	8.46	8.54	8.37	8.37	805581
1996-09-16	8.42	8.42	8.33	8.33	328233
1996-09-17	8.33	8.33	8.21	8.21	975096
1996-09-18	8.21	8.21	8.12	8.17	684366
1996-09-19	8.12	8.17	8.12	8.12	183618
1996-09-20	8.12	8.17	8.12	8.17	132612
1996-09-23	8.17	8.17	8.08	8.08	80106
1996-09-24	8.08	8.12	7.96	8.00	509451
1996-09-25	8.00	8.04	7.92	7.96	463245
1996-09-26	7.96	8.00	7.92	7.96	129312
1996-09-27	7.96	7.96	7.83	7.87	291627
1996-09-30	7.87	7.96	7.87	7.92	81006
1996-10-01	7.92	8.00	7.87	8.00	469245
1996-10-02	8.00	8.29	8.00	8.21	1044402
1996-10-03	8.21	8.25	8.12	8.17	843984
1996-10-04	8.21	8.29	8.21	8.25	475848
1996-10-07	8.21	8.21	8.12	8.12	163215
1996-10-08	8.12	8.12	8.04	8.04	210321
1996-10-09	8.08	8.08	8.00	8.04	180618
1996-10-10	7.96	8.00	7.92	7.92	341433
1996-10-11	8.00	8.00	7.87	7.96	319230
1996-10-14	7.96	7.96	7.79	7.79	216921
1996-10-15	7.79	7.87	7.75	7.75	326433
1996-10-16	7.75	7.96	7.71	7.92	422442
1996-10-17	7.92	8.12	7.92	8.08	519951
1996-10-18	8.12	8.25	8.08	8.25	233121
1996-10-21	8.21	8.58	8.21	8.25	930393
1996-10-22	8.21	8.21	8.00	8.04	240924
1996-10-23	8.00	8.17	7.96	8.08	236424
1996-10-24	8.08	8.12	8.08	8.08	265827
1996-10-25	8.00	8.12	8.00	8.08	297930
1996-10-28	8.04	8.08	7.96	8.00	89409
1996-10-29	8.04	8.04	7.87	8.00	294327
1996-10-30	7.96	7.96	7.79	7.87	141312
1996-10-31	7.83	7.92	7.79	7.87	533451
1996-11-01	7.83	8.12	7.83	8.12	323130
1996-11-04	8.08	8.12	8.00	8.04	65406
1996-11-05	8.08	8.21	8.04	8.08	294027
1996-11-06	8.08	8.21	8.08	8.12	245124
1996-11-07	8.08	8.17	8.08	8.17	293427
1996-11-08	8.08	8.33	8.04	8.33	296430
1996-11-11	8.46	8.58	8.46	8.54	647463
1996-11-12	8.54	8.87	8.54	8.75	955296
1996-11-13	8.75	9.04	8.75	9.00	540054
1996-11-14	9.12	9.25	9.00	9.08	425142
1996-11-15	9.12	9.12	8.92	8.92	414039
1996-11-18	8.87	8.96	8.87	8.92	195018
1996-11-19	8.92	8.92	8.83	8.83	253224
1996-11-20	8.83	8.83	8.75	8.79	77106
1996-11-21	8.79	8.87	8.75	8.83	213321
1996-11-22	8.79	9.08	8.79	9.08	507951
1996-11-25	9.04	9.08	9.00	9.04	97809
1996-11-26	9.04	9.17	9.04	9.17	519051
1996-11-27	9.17	9.17	9.04	9.12	73806
1996-11-29	9.17	9.17	9.12	9.12	18900
1996-12-02	9.17	9.21	9.08	9.17	241824
1996-12-03	9.17	9.54	9.17	9.29	606660
1996-12-04	9.29	9.37	9.17	9.21	305130
1996-12-05	9.21	9.21	9.12	9.17	85509
1996-12-06	8.96	9.04	8.92	9.00	229521
1996-12-09	9.00	9.04	8.92	8.96	54303
1996-12-10	9.04	9.04	8.75	8.75	212121
1996-12-11	8.75	8.75	8.50	8.58	183918
1996-12-12	8.54	8.58	8.42	8.42	55506
1996-12-13	8.37	8.58	8.29	8.58	267327
1996-12-16	8.62	8.87	8.62	8.87	570957
1996-12-17	8.83	9.12	8.83	9.12	341133
1996-12-18	9.08	9.25	9.08	9.21	331833
1996-12-19	9.21	9.33	9.21	9.25	149115
1996-12-20	9.21	9.33	9.21	9.29	202818
1996-12-23	9.29	9.54	9.29	9.46	402339
1996-12-24	9.50	9.50	9.46	9.50	54303
1996-12-26	9.50	9.92	9.50	9.87	407139
1996-12-27	9.92	10.17	9.87	9.87	242424
1996-12-30	9.87	9.87	9.67	9.67	93909
1996-12-31	9.71	9.71	9.62	9.62	56106
1997-01-02	9.71	9.71	9.54	9.54	192318
1997-01-03	9.50	9.67	9.50	9.50	176418
1997-01-06	9.50	9.79	9.50	9.71	457245
1997-01-07	9.67	9.71	9.58	9.67	219321
1997-01-08	9.71	9.96	9.67	9.92	204318
1997-01-09	9.87	10.25	9.79	10.00	710169
1997-01-10	10.00	10.04	9.87	10.04	183618
1997-01-13	10.08	10.08	9.96	10.04	176718
1997-01-14	10.08	10.12	10.00	10.08	291327
1997-01-15	10.08	10.08	9.87	9.96	406539
1997-01-16	9.92	10.00	9.87	9.87	468645
1997-01-17	9.96	10.33	9.92	10.29	1061805
1997-01-20	10.50	10.50	10.42	10.50	327033
1997-01-21	10.42	10.42	10.21	10.21	189918
1997-01-22	10.12	10.29	10.04	10.21	186318
1997-01-23	10.21	10.37	10.17	10.25	159015
1997-01-24	10.21	10.21	10.00	10.08	62706
1997-01-27	10.00	10.00	9.79	9.79	53703
1997-01-28	9.83	9.87	9.42	9.42	469545
1997-01-29	9.42	9.46	9.25	9.37	472545
1997-01-30	9.42	9.96	9.42	9.96	536754
1997-01-31	10.04	10.21	10.04	10.21	272127
1997-02-03	10.17	10.37	10.17	10.29	222621
1997-02-04	10.33	10.33	10.21	10.21	65406
1997-02-05	10.25	10.25	9.83	9.83	122712
1997-02-06	9.87	9.87	9.75	9.79	186318
1997-02-07	9.92	9.92	9.87	9.92	77406
1997-02-10	9.92	9.96	9.92	9.96	49203
1997-02-11	9.92	10.12	9.87	10.08	133512
1997-02-12	10.12	10.33	10.12	10.29	421542
1997-02-13	10.37	10.62	10.37	10.54	542154
1997-02-14	10.58	10.62	10.54	10.58	186918
1997-02-18	10.67	10.71	10.62	10.71	308730
1997-02-19	10.67	10.96	10.67	10.92	712569
1997-02-20	11.00	11.04	10.75	10.79	300330
1997-02-21	10.79	10.79	10.67	10.79	243924
1997-02-24	10.75	10.79	10.67	10.79	90009
1997-02-25	12.00	12.12	11.62	11.67	2863485
1997-02-26	11.67	11.71	11.42	11.42	248124
1997-02-27	11.46	11.46	11.25	11.25	294327
1997-02-28	11.29	11.29	10.92	10.92	540054
1997-03-03	10.87	10.87	10.58	10.62	420642
1997-03-04	10.71	10.79	10.62	10.67	680466
1997-03-05	10.83	11.29	10.83	11.25	518751
1997-03-06	11.29	11.62	11.25	11.58	297330
1997-03-07	11.58	12.08	11.58	12.08	420042
1997-03-10	12.08	12.50	12.04	12.29	409539
1997-03-11	12.29	12.29	11.83	11.87	315930
1997-03-12	11.87	11.92	11.79	11.83	188418
1997-03-13	11.75	11.75	11.50	11.50	222321
1997-03-14	11.50	11.62	11.50	11.62	165615
1997-03-17	11.54	11.83	11.54	11.83	159015
1997-03-18	11.83	11.92	11.58	11.67	281427
1997-03-19	11.67	12.17	11.62	12.00	402339
1997-03-20	12.00	12.00	11.83	11.92	231921
1997-03-21	12.04	12.62	12.00	12.62	803478
1997-03-24	12.67	12.92	12.29	12.54	564654
1997-03-25	12.62	12.79	12.50	12.54	399039
1997-03-26	12.54	12.58	12.54	12.54	22500
1997-03-27	12.58	12.58	12.37	12.42	34203
1997-03-31	12.33	12.33	12.00	12.00	178518
1997-04-01	11.92	12.04	11.83	11.87	385839
1997-04-02	11.83	11.83	11.62	11.62	313230
1997-04-03	11.62	12.00	11.62	11.87	427242
1997-04-04	11.87	12.12	11.83	12.12	226521
1997-04-07	12.08	12.33	12.08	12.33	277527
1997-04-08	12.37	12.37	12.08	12.21	98709
1997-04-09	12.21	12.33	12.17	12.25	226521
1997-04-10	12.21	12.46	12.17	12.29	129312
1997-04-11	12.21	12.21	12.04	12.08	80406
1997-04-14	12.04	12.04	11.58	11.87	297930
1997-04-15	11.96	12.04	11.87	11.92	162915
1997-04-16	11.92	12.29	11.92	12.29	811881
1997-04-17	12.21	12.21	12.08	12.12	149415
1997-04-18	12.21	12.33	12.08	12.12	152415
1997-04-21	12.08	12.17	12.04	12.04	72306
1997-04-22	12.08	12.33	12.08	12.29	101709
1997-04-23	12.33	12.50	12.29	12.33	123012
1997-04-24	12.37	12.42	12.17	12.17	201018
1997-04-25	12.12	12.12	12.04	12.08	233421
1997-04-28	12.08	12.08	11.04	11.17	807981
1997-04-29	11.58	11.67	11.21	11.67	1251723
1997-04-30	11.67	11.83	11.58	11.62	528351
1997-05-01	11.67	11.71	11.62	11.71	45003
1997-05-02	11.71	11.79	11.71	11.79	209121
1997-05-05	11.87	12.17	11.87	12.17	619860
1997-05-06	12.17	12.50	12.17	12.33	554754
1997-05-07	12.37	12.37	12.21	12.33	148515
1997-05-08	12.29	12.58	12.29	12.54	115212
1997-05-09	12.58	12.75	12.58	12.75	100509
1997-05-12	12.83	12.96	12.83	12.92	210621
1997-05-13	12.96	13.21	12.96	13.12	331233
1997-05-14	13.17	13.21	12.79	12.83	167115
1997-05-15	12.87	13.04	12.83	13.00	237324
1997-05-16	13.04	13.17	12.96	13.04	259524
1997-05-19	13.00	13.12	13.00	13.08	45003
1997-05-20	13.08	13.33	13.04	13.33	166815
1997-05-21	13.42	13.42	13.29	13.37	87009
1997-05-22	13.37	13.50	13.29	13.42	78006
1997-05-23	13.46	13.92	13.46	13.83	132012
1997-05-27	13.83	13.83	13.54	13.58	161415
1997-05-28	13.58	13.58	13.29	13.33	210921
1997-05-29	13.33	13.37	13.29	13.29	92409
1997-05-30	13.29	13.50	13.21	13.46	76506
1997-06-02	13.46	13.79	13.46	13.75	243924
1997-06-03	13.71	14.00	13.67	13.92	191718
1997-06-04	13.92	13.92	13.83	13.92	60906
1997-06-05	14.00	14.21	14.00	14.17	308730
1997-06-06	14.17	14.71	14.17	14.71	309630
1997-06-09	14.46	14.67	14.46	14.58	165615
1997-06-10	14.58	14.79	14.54	14.75	162615
1997-06-11	14.75	14.75	14.58	14.67	155715
1997-06-12	14.71	15.12	14.62	15.08	341433
1997-06-13	15.12	15.92	15.08	15.83	836484
1997-06-16	15.75	16.04	15.62	15.92	522051
1997-06-17	15.67	16.29	15.67	16.04	362736
1997-06-18	16.12	16.17	15.92	16.17	234621
1997-06-19	16.17	16.21	16.08	16.08	55506
1997-06-20	16.04	16.50	16.04	16.46	155715
1997-06-23	16.54	17.16	16.50	17.04	378036
1997-06-24	17.16	17.33	17.12	17.25	227421
1997-06-25	17.16	17.27	16.91	16.91	416142
1997-06-26	16.96	17.21	16.96	17.21	125112
1997-06-27	17.29	18.58	17.29	17.50	648063
1997-06-30	17.46	17.58	17.21	17.21	233121
1997-07-01	17.29	17.46	17.29	17.41	148815
1997-07-02	17.37	17.62	17.33	17.37	295830
1997-07-03	17.46	17.50	17.39	17.46	124812
1997-07-07	17.50	17.83	17.50	17.66	449145
1997-07-08	17.71	18.12	17.71	18.02	279027
1997-07-09	17.96	18.08	17.37	17.66	266427
1997-07-10	17.58	17.58	17.08	17.33	411939
1997-07-11	17.33	17.33	16.25	16.31	685269
1997-07-14	16.33	16.33	16.04	16.06	254424
1997-07-15	16.06	16.06	15.02	15.42	857784
1997-07-16	15.50	16.33	15.42	16.10	851184
1997-07-17	16.27	16.79	16.25	16.37	659466
1997-07-18	16.37	16.39	15.67	15.69	430242
1997-07-21	15.77	15.77	15.08	15.23	239424
1997-07-22	15.21	16.08	15.21	16.00	371136
1997-07-23	16.17	16.87	16.17	16.83	960096
1997-07-24	17.00	17.83	17.00	17.60	717672
1997-07-25	17.73	18.04	17.60	17.62	296130
1997-07-28	17.54	17.79	17.50	17.66	182718
1997-07-29	17.75	18.00	17.66	17.98	204918
1997-07-30	18.04	18.91	18.04	18.71	320730
1997-07-31	18.73	19.41	18.62	18.71	894087
1997-08-01	18.69	18.71	17.94	17.94	476448
1997-08-04	17.94	17.94	17.71	17.83	290727
1997-08-05	17.87	18.25	17.87	18.12	332433
1997-08-06	18.12	18.46	18.04	18.37	252324
1997-08-07	18.87	18.87	18.37	18.44	538854
1997-08-08	18.37	18.37	17.79	17.91	465345
1997-08-11	17.85	17.96	17.46	17.75	282927
1997-08-12	17.75	18.04	17.75	17.94	113109
1997-08-13	18.08	18.08	17.85	18.00	500148
1997-08-14	18.04	18.12	18.00	18.00	101709
1997-08-15	18.00	18.02	16.91	16.94	259224
1997-08-18	16.91	17.00	16.02	16.48	552954
1997-08-19	16.50	16.96	16.50	16.96	627063
1997-08-20	16.96	17.87	16.96	17.87	434142
1997-08-21	17.87	17.87	17.37	17.41	293127
1997-08-22	17.29	17.41	17.00	17.37	201318
1997-08-25	17.33	17.50	17.25	17.25	206721
1997-08-26	17.16	17.21	16.96	16.96	180918
1997-08-27	16.96	16.98	16.73	16.79	363636
1997-08-28	16.79	16.79	16.48	16.48	169815
1997-08-29	16.39	16.39	15.83	15.92	365136
1997-09-02	16.25	16.75	16.25	16.67	470145
1997-09-03	16.75	17.79	16.75	17.50	561354
1997-09-04	17.50	17.50	17.08	17.44	258924
1997-09-05	17.75	17.87	17.46	17.62	341733
1997-09-08	17.62	18.04	17.62	17.85	275427
1997-09-09	17.81	17.81	17.58	17.71	84606
1997-09-10	17.66	17.66	17.37	17.37	295230
1997-09-11	17.33	17.33	16.67	16.71	336033
1997-09-12	16.77	16.91	16.58	16.71	624960
1997-09-15	17.04	17.12	16.81	16.91	352233
1997-09-16	17.04	17.75	17.04	17.75	384936
1997-09-17	17.75	17.91	17.54	17.91	344433
1997-09-18	18.00	18.25	18.00	18.25	675066
1997-09-19	18.25	18.62	18.21	18.52	201018
1997-09-22	18.46	18.64	18.46	18.62	92709
1997-09-23	18.66	18.96	18.66	18.75	237324
1997-09-24	18.71	18.79	18.52	18.52	198618
1997-09-25	18.48	18.52	18.31	18.50	201318
1997-09-26	18.58	18.94	18.58	18.94	105309
1997-09-29	18.98	19.41	18.98	19.35	149415
1997-09-30	19.39	19.39	19.12	19.35	329133
1997-10-01	19.31	19.50	19.29	19.41	136212
1997-10-02	19.41	19.41	19.27	19.29	100509
1997-10-03	19.58	19.83	19.12	19.16	326433
1997-10-06	19.14	19.27	19.10	19.19	390339
1997-10-07	19.25	19.25	18.83	19.16	183018
1997-10-08	19.25	19.25	19.00	19.12	103209
1997-10-09	19.04	19.08	18.87	19.00	283527
1997-10-10	18.96	19.08	18.91	19.08	75006
1997-10-13	19.12	19.21	19.12	19.12	25203
1997-10-14	19.19	19.37	19.19	19.29	247224
1997-10-15	19.25	19.29	19.16	19.16	89109
1997-10-16	19.16	19.48	19.16	19.48	326133
1997-10-17	19.54	19.54	19.19	19.29	233721
1997-10-20	19.25	19.29	19.08	19.29	303330
1997-10-21	19.37	19.46	19.33	19.33	69606
1997-10-22	19.35	19.39	19.19	19.23	74706
1997-10-23	18.29	18.33	17.25	18.16	1025802
1997-10-24	18.21	18.50	16.94	16.96	1265826
1997-10-27	16.00	16.21	15.19	15.19	992499
1997-10-28	14.60	16.21	14.39	15.96	1750974
1997-10-29	16.29	16.33	15.79	16.00	1338432
1997-10-30	15.67	15.98	14.00	14.00	1057005
1997-10-31	14.64	14.83	13.96	14.39	1584456
1997-11-03	15.00	15.87	14.96	15.87	1224120
1997-11-04	15.83	16.23	15.67	16.23	569157
1997-11-05	16.25	17.21	16.25	16.96	1065405
1997-11-06	16.87	16.89	16.29	16.67	682566
1997-11-07	16.08	16.17	15.00	15.89	1319232
1997-11-10	16.00	16.21	15.25	15.25	585657
1997-11-11	15.29	15.54	15.29	15.46	418542
1997-11-12	15.17	15.67	14.54	14.54	936693
1997-11-13	14.62	15.37	14.48	15.29	799578
1997-11-14	15.29	16.17	15.29	16.12	661266
1997-11-17	16.37	16.75	16.35	16.73	963696
1997-11-18	16.77	16.77	16.35	16.46	366336
1997-11-19	16.25	16.46	16.19	16.29	377736
1997-11-20	16.33	16.79	16.33	16.62	525651
1997-11-21	16.67	17.21	16.67	17.12	973596
1997-11-24	17.00	17.00	16.79	16.91	403539
1997-11-25	17.00	17.04	16.81	16.94	297030
1997-11-26	16.94	17.19	16.91	17.08	435942
1997-11-28	17.16	17.29	17.14	17.14	75006
1997-12-01	17.19	17.89	17.12	17.79	363636
1997-12-02	17.79	18.33	17.79	18.23	297330
1997-12-03	18.23	18.62	18.23	18.52	474045
1997-12-04	18.56	18.79	18.56	18.66	510951
1997-12-05	18.54	18.81	18.46	18.71	209721
1997-12-08	18.79	19.00	18.75	18.96	180618
1997-12-09	18.94	18.96	18.83	18.85	234921
1997-12-10	18.81	18.81	17.91	18.21	989799
1997-12-11	18.04	18.08	17.33	17.54	595860
1997-12-12	17.58	17.83	17.39	17.41	164415
1997-12-15	17.29	18.50	17.29	18.12	456345
1997-12-16	18.21	19.33	18.19	19.14	1065705
1997-12-17	19.16	19.71	19.16	19.52	579657
1997-12-18	19.46	19.46	19.00	19.00	277827
1997-12-19	19.00	19.00	18.66	18.89	681066
1997-12-22	18.89	18.89	18.66	18.79	269727
1997-12-23	18.83	19.29	18.75	18.98	358536
1997-12-24	18.94	18.98	18.83	18.83	20400
1997-12-26	18.83	18.98	18.83	18.98	16200
1997-12-29	19.00	19.16	19.00	19.14	132012
1997-12-30	19.14	19.46	19.14	19.33	204318
1997-12-31	19.33	19.50	19.12	19.33	514551
1998-01-02	19.39	19.54	19.35	19.52	115212
1998-01-05	19.46	19.52	19.08	19.10	268827
1998-01-06	19.02	19.02	18.66	18.66	323430
1998-01-07	18.58	18.64	18.12	18.12	223821
1998-01-08	18.12	18.14	17.73	17.73	164715
1998-01-09	17.39	17.62	17.00	17.16	573957
1998-01-12	17.08	17.79	16.58	17.50	636063
1998-01-13	17.62	18.08	17.62	17.96	452145
1998-01-14	18.00	18.16	17.77	17.83	237024
1998-01-15	17.83	17.83	17.39	17.62	261324
1998-01-16	18.04	18.25	17.83	18.25	442242
1998-01-20	18.58	18.75	18.27	18.33	305430
1998-01-21	18.46	18.46	18.25	18.31	401139
1998-01-22	18.27	18.31	18.12	18.21	412239
1998-01-23	18.21	18.35	18.21	18.23	92109
1998-01-26	18.29	18.33	18.16	18.33	170415
1998-01-27	18.33	18.58	18.25	18.50	372336
1998-01-28	18.88	19.50	18.88	19.06	357000
1998-01-29	19.06	19.19	18.69	19.00	286200
1998-01-30	19.13	19.19	18.25	18.50	465400
1998-02-02	19.25	19.44	18.75	19.19	259800
1998-02-03	19.25	19.44	19.19	19.44	165700
1998-02-04	19.38	19.44	19.25	19.38	125600
1998-02-05	19.63	20.00	19.50	19.81	260200
1998-02-06	20.13	20.63	20.13	20.25	394200
1998-02-09	20.38	20.50	19.94	20.25	273700
1998-02-10	20.25	20.38	20.00	20.13	134800
1998-02-11	20.13	20.19	19.75	20.13	156700
1998-02-12	20.00	20.13	19.56	19.63	136500
1998-02-13	19.50	19.56	18.75	19.00	343700
1998-02-17	19.19	19.19	18.88	19.00	316600
1998-02-18	18.94	18.94	18.13	18.94	678600
1998-02-19	18.94	19.38	18.44	18.81	494800
1998-02-20	18.75	18.88	18.50	18.63	75200
1998-02-23	18.63	18.88	18.50	18.63	53700
1998-02-24	18.63	19.00	18.38	18.63	108300
1998-02-25	18.75	19.38	18.63	19.38	400100
1998-02-26	19.38	19.63	19.25	19.50	308800
1998-02-27	19.56	19.56	18.94	19.13	201200
1998-03-02	19.25	19.56	19.25	19.31	235200
1998-03-03	19.06	19.38	19.06	19.06	134800
1998-03-04	18.38	19.00	18.38	18.88	224200
1998-03-05	18.63	18.88	18.63	18.75	242200
1998-03-06	18.75	19.06	18.69	18.88	172100
1998-03-09	18.88	18.94	18.63	18.63	92600
1998-03-10	18.63	18.75	18.44	18.50	160300
1998-03-11	18.50	18.63	18.25	18.63	340100
1998-03-12	18.69	18.75	18.50	18.69	153500
1998-03-13	18.69	18.75	18.25	18.38	205100
1998-03-16	18.38	18.69	18.38	18.50	140500
1998-03-17	18.63	18.81	18.56	18.81	92100
1998-03-18	18.88	19.25	18.75	19.13	167900
1998-03-19	19.31	19.31	19.00	19.13	84200
1998-03-20	19.25	20.00	19.13	19.81	179100
1998-03-23	19.94	20.38	19.94	20.00	321500
1998-03-24	19.88	20.19	19.63	19.75	181900
1998-03-25	19.94	20.13	19.69	19.88	218100
1998-03-26	19.81	19.94	19.69	19.75	140100
1998-03-27	19.88	20.00	19.75	19.75	120000
1998-03-30	19.81	19.94	19.63	19.88	118300
1998-03-31	20.25	20.88	20.25	20.44	814400
1998-04-01	20.50	20.94	20.50	20.69	188200
1998-04-02	20.63	20.63	20.13	20.19	276000
1998-04-03	19.88	20.13	19.25	19.50	264800
1998-04-06	19.50	19.88	19.50	19.75	138800
1998-04-07	19.75	19.81	19.31	19.50	127200
1998-04-08	19.50	19.88	19.50	19.88	106300
1998-04-09	19.88	20.00	19.81	19.88	89000
1998-04-13	19.94	19.94	19.19	19.25	32200
1998-04-14	19.19	19.44	19.19	19.38	186100
1998-04-15	19.44	19.44	19.00	19.13	133100
1998-04-16	19.50	19.50	18.75	19.13	142300
1998-04-17	19.19	19.25	18.63	18.63	285600
1998-04-20	18.69	19.38	18.69	19.19	303500
1998-04-21	19.19	19.88	19.19	19.38	337300
1998-04-22	19.25	19.56	19.19	19.56	128300
1998-04-23	19.44	19.69	19.19	19.25	240000
1998-04-24	19.13	19.13	18.06	18.25	227600
1998-04-27	16.75	17.25	16.75	17.13	531600
1998-04-28	17.31	17.69	17.31	17.50	218400
1998-04-29	17.38	17.56	17.38	17.38	120700
1998-04-30	17.25	17.63	16.94	17.00	480800
1998-05-01	17.00	17.13	16.94	16.94	85600
1998-05-04	17.06	17.63	17.00	17.44	250300
1998-05-05	17.38	17.38	16.50	17.06	435400
1998-05-06	16.94	18.25	16.75	17.63	572700
1998-05-07	17.69	18.13	17.56	18.00	364900
1998-05-08	18.06	18.06	17.88	17.88	275200
1998-05-11	17.88	17.94	17.31	17.38	195400
1998-05-12	17.44	17.56	16.88	17.25	256800
1998-05-13	17.13	17.19	16.81	17.06	232700
1998-05-14	17.19	17.38	16.75	17.13	247200
1998-05-15	17.25	17.25	17.00	17.13	176100
1998-05-18	17.25	17.25	16.56	16.56	193300
1998-05-19	16.38	17.63	16.38	16.88	373300
1998-05-20	17.00	17.69	16.94	17.50	529300
1998-05-21	17.50	18.63	17.50	18.50	681300
1998-05-22	18.69	18.69	18.25	18.25	197100
1998-05-26	18.25	18.25	17.69	17.69	345700
1998-05-27	17.50	17.50	16.88	17.50	511400
1998-05-28	17.50	17.50	17.13	17.13	215200
1998-05-29	17.19	17.44	17.00	17.00	131200
1998-06-01	16.81	16.88	16.56	16.56	373700
1998-06-02	16.69	17.00	16.69	16.94	448100
1998-06-03	16.81	17.13	16.81	16.81	556500
1998-06-04	16.81	17.13	16.75	17.06	313800
1998-06-05	17.31	17.88	17.31	17.81	463500
1998-06-08	17.88	18.00	17.50	17.75	801000
1998-06-09	17.50	17.50	17.38	17.50	57000
1998-06-10	17.38	17.38	16.63	16.81	752100
1998-06-11	16.81	16.81	16.44	16.50	368600
1998-06-12	16.63	16.75	16.38	16.75	1227500
1998-06-15	16.63	16.63	15.50	15.63	448700
1998-06-16	16.00	16.06	15.63	15.94	556800
1998-06-17	16.00	17.50	16.00	17.00	867000
1998-06-18	17.00	17.25	16.94	17.00	411000
1998-06-19	17.00	17.19	17.00	17.13	126300
1998-06-22	17.00	17.06	16.94	17.06	163200
1998-06-23	17.06	17.50	17.06	17.31	173300
1998-06-24	17.19	17.38	17.19	17.38	92100
1998-06-25	17.50	17.50	17.13	17.19	242400
1998-06-26	17.38	17.44	16.81	17.06	147500
1998-06-29	17.13	17.25	17.00	17.06	51400
1998-06-30	17.06	17.44	17.06	17.38	112700
1998-07-01	17.56	17.88	17.38	17.75	303400
1998-07-02	17.88	17.94	17.69	17.94	150500
1998-07-06	18.00	18.00	17.75	17.75	129200
1998-07-07	17.75	17.94	17.63	17.94	199800
1998-07-08	17.94	18.19	17.88	18.00	169100
1998-07-09	18.06	18.13	17.81	18.00	78100
1998-07-10	18.19	18.25	17.88	18.00	48000
1998-07-13	18.00	18.25	18.00	18.13	42500
1998-07-14	18.25	19.00	18.25	19.00	463600
1998-07-15	18.94	19.44	18.94	19.06	157400
1998-07-16	19.31	20.13	19.25	19.50	277000
1998-07-17	19.88	19.94	19.50	19.63	390100
1998-07-20	19.50	19.63	19.31	19.31	148600
1998-07-21	19.38	19.38	18.81	18.81	141400
1998-07-22	18.75	18.88	18.38	18.81	176700
1998-07-23	18.81	18.81	18.63	18.63	42500
1998-07-24	18.63	19.00	18.31	18.50	84700
1998-07-27	18.44	18.44	18.13	18.25	44700
1998-07-28	18.19	18.25	17.69	18.00	103900
1998-07-29	17.88	18.38	17.81	17.81	179000
1998-07-30	17.88	18.00	17.75	17.75	178200
1998-07-31	17.75	17.81	17.63	17.69	30900
1998-08-03	17.88	17.88	17.69	17.75	117400
1998-08-04	17.94	18.19	17.63	17.63	119200
1998-08-05	17.44	17.44	16.56	16.81	134500
1998-08-06	16.69	16.75	16.38	16.69	188100
1998-08-07	16.56	16.63	15.75	15.94	129000
1998-08-10	16.00	16.00	15.63	15.69	94900
1998-08-11	15.50	15.50	14.50	14.88	320800
1998-08-12	15.00	15.63	14.75	14.75	175700
1998-08-13	15.00	15.44	15.00	15.44	270100
1998-08-14	15.88	15.88	15.50	15.56	105600
1998-08-17	15.50	15.50	15.13	15.31	74900
1998-08-18	15.56	16.00	15.00	15.56	203000
1998-08-19	15.75	16.06	15.25	15.31	122100
1998-08-20	15.38	15.38	14.50	14.56	213300
1998-08-21	14.44	14.44	12.38	14.06	753500
1998-08-24	13.94	14.31	13.75	14.00	92200
1998-08-25	14.13	14.50	13.75	13.81	158200
1998-08-26	12.81	13.13	12.75	13.13	368300
1998-08-27	12.31	12.31	11.25	11.50	557000
1998-08-28	11.75	12.00	10.94	11.25	497600
1998-08-31	11.31	11.56	10.81	10.88	259200
1998-09-01	10.88	12.19	10.88	12.06	259600
1998-09-02	12.19	12.44	12.00	12.19	172400
1998-09-03	12.06	12.13	11.00	11.25	242500
1998-09-04	11.25	11.63	11.25	11.38	75600
1998-09-08	11.88	12.06	11.50	11.63	207800
1998-09-09	11.75	11.88	11.63	11.63	53700
1998-09-10	11.38	11.38	10.75	10.81	100200
1998-09-11	10.81	11.75	10.81	11.75	499600
1998-09-14	11.88	12.38	11.88	12.00	262600
1998-09-15	12.13	14.00	12.00	13.81	240700
1998-09-16	14.00	14.25	13.56	14.00	260700
1998-09-17	13.69	14.00	12.50	13.94	218700
1998-09-18	14.06	14.44	13.88	14.19	63000
1998-09-21	13.63	14.63	13.63	14.50	44800
1998-09-22	14.75	15.25	14.63	14.63	127600
1998-09-23	14.75	15.31	14.75	15.25	367900
1998-09-24	14.94	15.06	13.75	13.75	307200
1998-09-25	13.25	13.38	12.88	13.19	93600
1998-09-28	13.19	13.81	12.25	12.63	161100
1998-09-29	12.75	12.75	12.06	12.38	174000
1998-09-30	12.25	12.25	12.00	12.19	58800
1998-10-01	11.75	12.19	11.63	12.06	143500
1998-10-02	11.50	12.31	11.38	12.00	82900
1998-10-05	12.00	12.00	11.56	11.63	39800
1998-10-06	11.88	12.50	11.88	12.25	81500
1998-10-07	12.00	12.19	11.75	12.00	110600
1998-10-08	11.38	11.94	11.13	11.81	116100
1998-10-09	11.94	12.25	11.63	12.13	146000
1998-10-12	12.38	12.75	12.38	12.44	63300
1998-10-13	12.31	12.88	12.31	12.81	70400
1998-10-14	12.81	13.75	12.81	13.56	160900
1998-10-15	13.50	14.00	13.44	14.00	70800
1998-10-16	14.38	16.63	14.38	15.94	524400
1998-10-19	16.00	16.00	15.31	15.50	242000
1998-10-20	15.63	16.00	15.63	15.69	157500
1998-10-21	15.75	15.88	15.50	15.69	202800
1998-10-22	15.63	16.31	15.50	16.19	81500
1998-10-23	16.00	16.56	16.00	16.56	178000
1998-10-26	16.63	16.75	16.50	16.69	83000
1998-10-27	16.69	16.69	16.00	16.00	136400
1998-10-28	16.00	16.38	15.63	15.75	78900
1998-10-29	15.75	15.75	15.56	15.69	84800
1998-10-30	15.81	16.63	15.81	16.50	74100
1998-11-02	16.44	16.63	16.13	16.38	111000
1998-11-03	16.44	16.44	15.88	16.25	104500
1998-11-04	17.50	17.50	16.88	17.06	350100
1998-11-05	17.00	17.00	16.69	16.69	112000
1998-11-06	16.75	17.06	16.69	17.00	248600
1998-11-09	16.88	17.00	16.69	16.69	207500
1998-11-10	16.63	16.75	16.56	16.69	206900
1998-11-11	16.69	16.81	16.44	16.44	149800
1998-11-12	16.44	16.75	16.44	16.50	359900
1998-11-13	16.50	16.56	16.25	16.38	66700
1998-11-16	16.38	16.56	15.81	15.94	338500
1998-11-17	15.94	16.00	15.94	16.00	59100
1998-11-18	16.00	16.00	15.81	15.81	167400
1998-11-19	15.81	16.13	15.25	15.31	540100
1998-11-20	15.44	15.63	15.38	15.56	51300
1998-11-23	15.56	15.63	15.50	15.63	406200
1998-11-24	15.56	15.63	14.88	14.88	169900
1998-11-25	15.06	15.25	15.00	15.06	127400
1998-11-27	15.06	15.13	15.06	15.06	4700
1998-11-30	15.19	15.25	14.88	14.88	103200
1998-12-01	14.75	14.88	14.56	14.75	150800
1998-12-02	14.88	15.00	14.75	14.88	132400
1998-12-03	14.81	14.88	14.56	14.56	27300
1998-12-04	14.75	14.75	14.50	14.69	133500
1998-12-07	14.50	14.75	14.25	14.75	36500
1998-12-08	14.63	14.94	14.44	14.44	47300
1998-12-09	14.38	14.50	14.06	14.06	75000
1998-12-10	14.06	14.25	13.88	14.25	97800
1998-12-11	14.13	14.13	13.56	13.88	31800
1998-12-14	14.00	14.00	13.31	13.50	102800
1998-12-15	13.50	13.63	13.00	13.19	170600
1998-12-16	13.06	13.44	13.06	13.44	50600
1998-12-17	13.44	13.94	13.38	13.88	47000
1998-12-18	13.88	14.00	13.81	14.00	48900
1998-12-21	13.88	14.75	13.81	14.25	119800
1998-12-22	14.38	14.50	14.00	14.19	62400
1998-12-23	14.06	14.06	13.75	13.88	66700
1998-12-24	13.75	13.81	13.50	13.81	20100
1998-12-28	13.88	14.06	13.75	13.75	33100
1998-12-29	13.75	13.94	13.50	13.56	38600
1998-12-30	13.50	13.63	13.13	13.25	43600
1998-12-31	13.38	13.50	13.19	13.25	43100
1999-01-04	13.13	14.13	13.13	13.75	107900
1999-01-05	13.75	13.81	13.38	13.50	42400
1999-01-06	13.63	14.31	13.63	14.13	170500
1999-01-07	14.00	14.75	14.00	14.56	200600
1999-01-08	14.50	14.69	14.31	14.38	168800
1999-01-11	14.38	14.38	13.50	13.50	185900
1999-01-12	13.38	13.38	12.50	12.50	205100
1999-01-13	11.56	11.63	9.75	11.13	782100
1999-01-14	11.31	12.00	10.88	11.44	608600
1999-01-15	11.56	13.19	11.56	12.75	525200
1999-01-19	13.13	13.13	11.75	12.38	292600
1999-01-20	12.50	13.56	12.50	13.19	292300
1999-01-21	13.13	13.31	12.75	12.75	155000
1999-01-22	12.38	12.38	11.75	12.00	494000
1999-01-25	12.13	12.19	11.69	11.88	153900
1999-01-26	11.88	12.00	11.63	12.00	110700
1999-01-27	12.13	12.19	11.63	11.88	329000
1999-01-28	12.00	12.63	12.00	12.50	438100
1999-01-29	12.50	12.75	12.31	12.56	337200
1999-02-01	12.69	13.00	12.69	12.94	221500
1999-02-02	13.00	13.25	12.75	13.13	219800
1999-02-03	13.25	14.00	13.19	13.81	318100
1999-02-04	14.13	14.38	13.75	14.19	421700
1999-02-05	14.31	14.31	13.88	14.06	227100
1999-02-08	13.94	14.38	13.94	14.25	108600
1999-02-09	14.25	14.25	13.88	13.88	234500
1999-02-10	13.81	14.13	13.63	13.81	173600
1999-02-11	13.94	14.38	13.75	14.25	58800
1999-02-12	14.19	14.44	14.13	14.44	126500
1999-02-16	14.38	14.94	14.38	14.88	230800
1999-02-17	14.75	14.75	14.25	14.25	98500
1999-02-18	13.75	14.13	13.75	13.94	169300
1999-02-19	13.69	14.13	13.69	14.00	139300
1999-02-22	14.00	14.06	13.63	13.81	88900
1999-02-23	13.75	14.13	13.63	13.94	126800
1999-02-24	13.94	14.00	13.75	14.00	153300
1999-02-25	13.88	13.94	13.81	13.88	13900
1999-02-26	14.00	14.00	13.75	13.88	54200
1999-03-01	13.75	13.75	13.50	13.63	84500
1999-03-02	13.69	13.81	13.63	13.81	158300
1999-03-03	13.75	13.75	13.50	13.50	116700
1999-03-04	13.56	13.63	13.31	13.38	204700
1999-03-05	13.44	13.50	13.19	13.25	266300
1999-03-08	13.25	13.75	12.88	13.75	330300
1999-03-09	13.50	14.44	13.50	14.25	306000
1999-03-10	14.13	15.00	14.13	14.81	312000
1999-03-11	15.13	15.31	14.88	15.00	281100
1999-03-12	15.00	15.13	14.69	15.00	147000
1999-03-15	15.00	15.31	15.00	15.25	304500
1999-03-16	15.50	17.00	15.50	16.69	470200
1999-03-17	16.69	17.44	16.69	17.25	445900
1999-03-18	17.13	17.88	17.00	17.13	444000
1999-03-19	17.31	17.31	16.44	16.69	232800
1999-03-22	16.56	16.81	16.38	16.50	40300
1999-03-23	16.50	16.50	15.81	16.00	190900
1999-03-24	15.81	16.13	15.81	16.13	132700
1999-03-25	16.38	16.56	16.38	16.38	63800
1999-03-26	16.25	16.25	15.81	15.88	63900
1999-03-29	16.00	16.13	16.00	16.13	88800
1999-03-30	16.06	16.06	15.75	15.94	97900
1999-03-31	15.94	16.50	15.94	16.31	225200
1999-04-01	16.31	16.31	16.06	16.13	103000
1999-04-05	15.94	16.50	15.94	16.44	194900
1999-04-06	16.44	16.50	16.13	16.25	200900
1999-04-07	16.25	16.44	15.56	15.75	312100
1999-04-08	15.63	16.13	15.06	16.13	204400
1999-04-09	16.13	16.38	16.00	16.13	84000
1999-04-12	16.00	16.19	15.81	16.06	124800
1999-04-13	16.19	17.00	16.19	16.94	495400
1999-04-14	17.13	18.50	17.06	18.13	547600
1999-04-15	18.25	18.75	18.00	18.50	349000
1999-04-16	18.50	18.81	18.44	18.75	304800
1999-04-19	18.75	20.75	18.75	19.25	665300
1999-04-20	19.31	19.88	18.75	19.06	242200
1999-04-21	19.00	19.00	18.38	18.38	228800
1999-04-22	18.50	18.88	18.50	18.88	81800
1999-04-23	18.81	20.00	18.81	19.75	178700
1999-04-26	19.69	20.94	19.63	20.88	432100
1999-04-27	20.88	21.38	20.81	21.00	256300
1999-04-28	20.88	21.13	20.88	21.06	263200
1999-04-29	21.06	22.13	21.06	21.81	223300
1999-04-30	21.75	21.75	20.50	20.69	198600
1999-05-03	20.81	21.81	20.81	21.81	169100
1999-05-04	21.81	21.81	20.81	20.88	90400
1999-05-05	20.88	21.50	20.88	21.50	67200
1999-05-06	21.50	21.69	20.88	21.25	238000
1999-05-07	21.38	21.63	20.44	20.50	292700
1999-05-10	20.63	22.38	20.63	21.00	328400
1999-05-11	21.25	22.50	20.75	21.50	300600
1999-05-12	21.50	21.50	20.75	20.94	250100
1999-05-13	20.94	21.56	20.94	21.06	235500
1999-05-14	20.50	20.69	20.31	20.64	560200
1999-05-17	20.69	20.69	19.44	19.94	141700
1999-05-18	19.88	20.50	19.88	20.25	169400
1999-05-19	20.25	20.38	19.38	20.00	127400
1999-05-20	20.00	20.00	19.69	19.88	135100
1999-05-21	19.81	19.81	19.00	19.13	102000
1999-05-24	19.00	19.13	18.13	18.25	215400
1999-05-25	18.13	18.13	17.44	17.75	131900
1999-05-26	17.69	18.69	17.69	18.56	269400
1999-05-27	18.69	18.69	18.00	18.00	102700
1999-05-28	18.00	18.44	18.00	18.06	82000
1999-06-01	18.06	18.06	17.63	18.00	69800
1999-06-02	18.00	18.00	17.44	17.50	90000
1999-06-03	17.31	17.44	17.06	17.06	26900
1999-06-04	17.13	18.00	16.75	18.00	235200
1999-06-07	18.00	18.25	17.88	18.19	270900
1999-06-08	18.06	18.06	17.75	17.88	129100
1999-06-09	17.88	17.88	17.13	17.69	176200
1999-06-10	17.69	17.69	17.38	17.44	76200
1999-06-11	17.44	17.44	16.94	17.13	171500
1999-06-14	17.13	17.69	17.13	17.50	103900
1999-06-15	17.63	17.88	17.63	17.81	115700
1999-06-16	18.25	19.50	18.25	19.50	459300
1999-06-17	19.38	20.00	19.38	19.81	429000
1999-06-18	19.81	20.19	19.69	20.19	101300
1999-06-21	20.19	20.25	19.50	20.06	42500
1999-06-22	20.13	20.13	19.88	19.94	121400
1999-06-23	19.81	19.81	19.63	19.69	34700
1999-06-24	19.56	19.75	19.25	19.75	56300
1999-06-25	19.63	19.75	19.25	19.31	7400
1999-06-28	19.31	19.69	19.25	19.38	71600
1999-06-29	19.13	19.31	19.00	19.19	61700
1999-06-30	19.06	19.38	18.94	19.38	236500
1999-07-01	19.44	19.75	19.38	19.50	40100
1999-07-02	19.50	19.63	19.38	19.63	23700
1999-07-06	19.75	19.75	19.31	19.38	125600
1999-07-07	19.25	19.25	18.50	18.94	136200
1999-07-08	18.94	18.94	17.75	18.00	339800
1999-07-09	18.00	18.75	17.88	18.66	147200
1999-07-12	18.56	18.63	18.31	18.31	100700
1999-07-13	18.25	18.81	17.50	17.88	292700
1999-07-14	18.13	18.13	17.63	17.63	174300
1999-07-15	17.63	18.00	17.63	18.00	137700
1999-07-16	17.88	17.94	17.81	17.88	139400
1999-07-19	17.88	18.00	17.88	17.94	114200
1999-07-20	18.00	18.75	18.00	18.44	173500
1999-07-21	18.44	18.56	18.31	18.50	185000
1999-07-22	18.50	18.50	18.13	18.25	102300
1999-07-23	18.13	18.38	17.38	17.75	135300
1999-07-26	17.56	17.56	17.19	17.19	27700
1999-07-27	17.06	17.25	16.75	16.94	205400
1999-07-28	17.00	17.00	16.88	17.00	175200
1999-07-29	16.88	16.88	16.44	16.50	19900
1999-07-30	16.38	16.50	16.38	16.38	69800
1999-08-02	16.38	16.63	16.25	16.25	106800
1999-08-03	16.38	16.38	15.69	16.13	358400
1999-08-04	16.00	16.19	15.88	15.94	103900
1999-08-05	16.00	16.00	15.44	15.50	55500
1999-08-06	15.50	15.50	15.25	15.38	43200
1999-08-09	15.38	15.44	15.25	15.38	166000
1999-08-10	15.63	15.63	14.00	15.13	288000
1999-08-11	15.25	16.13	15.13	16.00	342800
1999-08-12	16.25	16.63	15.75	15.75	144300
1999-08-13	15.63	15.75	15.00	15.75	346500
1999-08-16	15.94	16.00	15.63	16.00	145800
1999-08-17	16.50	16.63	15.50	15.63	179500
1999-08-18	15.38	15.69	15.25	15.50	106800
1999-08-19	15.25	15.25	14.38	15.13	351000
1999-08-20	15.25	15.31	15.00	15.13	23100
1999-08-23	15.06	15.88	15.06	15.75	113800
1999-08-24	15.88	16.00	15.63	15.63	169200
1999-08-25	15.88	16.38	15.50	16.31	112300
1999-08-26	16.19	16.44	15.81	15.81	67400
1999-08-27	15.69	15.75	15.38	15.63	215600
1999-08-30	15.63	15.75	15.50	15.69	85100
1999-08-31	15.56	15.69	15.13	15.19	60800
1999-09-01	15.31	15.50	15.25	15.50	74100
1999-09-02	15.25	15.31	15.13	15.25	46600
1999-09-03	15.50	15.75	15.00	15.06	52800
1999-09-07	14.88	14.88	13.94	14.00	239000
1999-09-08	14.00	14.19	13.81	14.00	172300
1999-09-09	13.88	14.00	13.75	13.94	56200
1999-09-10	14.00	15.00	14.00	14.94	255500
1999-09-13	14.94	15.81	14.56	15.75	248800
1999-09-14	15.75	15.75	15.25	15.25	149700
1999-09-15	15.25	15.44	14.88	14.88	43200
1999-09-16	15.00	15.00	14.56	14.63	67100
1999-09-17	14.50	15.00	14.31	14.75	268400
1999-09-20	14.63	14.81	14.50	14.81	50300
1999-09-21	14.69	14.94	14.44	14.50	71500
1999-09-22	14.63	14.63	14.38	14.50	54200
1999-09-23	14.44	14.81	14.00	14.25	114800
1999-09-24	14.06	14.44	14.00	14.44	20600
1999-09-27	14.44	14.81	14.44	14.75	238600
1999-09-28	14.63	14.63	14.13	14.31	55800
1999-09-29	14.44	14.44	14.00	14.13	103400
1999-09-30	14.00	14.00	13.75	13.81	133900
1999-10-01	13.88	13.94	13.44	13.75	67100
1999-10-04	14.13	14.13	13.88	14.06	105000
1999-10-05	14.19	14.19	14.00	14.00	167900
1999-10-06	14.00	14.38	14.00	14.38	113200
1999-10-07	14.31	14.69	14.31	14.56	170200
1999-10-08	14.63	15.69	14.50	15.63	298300
1999-10-11	15.75	15.88	15.56	15.75	42000
1999-10-12	15.63	15.63	15.19	15.25	103300
1999-10-13	15.13	15.19	14.69	14.75	105900
1999-10-14	14.88	15.00	14.63	14.69	85700
1999-10-15	14.25	14.25	13.50	13.69	128400
1999-10-18	13.75	13.81	12.88	13.75	212100
1999-10-19	13.81	14.13	13.75	14.00	124600
1999-10-20	13.88	14.25	13.88	14.00	54400
1999-10-21	13.88	13.88	13.63	13.63	34500
1999-10-22	13.63	13.63	13.38	13.50	216300
1999-10-25	13.63	13.63	13.31	13.38	82900
1999-10-26	13.38	13.38	12.50	12.69	176000
1999-10-27	12.56	13.00	12.56	12.88	187300
1999-10-28	13.13	13.75	13.13	13.69	641300
1999-10-29	13.63	14.00	13.63	14.00	634700
1999-11-01	13.88	14.19	13.81	14.19	641000
1999-11-02	14.00	14.69	14.00	14.31	473900
1999-11-03	14.31	15.50	14.31	15.00	639600
1999-11-04	14.94	15.56	14.94	15.00	689500
1999-11-05	15.00	15.56	15.00	15.19	355000
1999-11-08	15.19	15.25	15.00	15.13	91900
1999-11-09	15.13	15.75	14.75	15.75	219700
1999-11-10	15.75	16.50	15.75	16.50	447300
1999-11-11	16.50	16.75	16.38	16.38	324900
1999-11-12	16.38	17.00	16.38	16.56	382400
1999-11-15	16.63	17.00	16.38	17.00	206700
1999-11-16	16.88	17.00	16.81	16.94	133800
1999-11-17	16.88	16.94	16.06	16.19	184000
1999-11-18	16.31	16.31	15.31	15.88	362900
1999-11-19	15.88	16.13	15.38	16.00	584800
1999-11-22	16.19	16.50	15.63	15.75	220400
1999-11-23	15.88	15.94	15.56	15.81	177500
1999-11-24	15.81	16.25	15.50	15.94	371100
1999-11-26	15.88	15.88	15.69	15.75	161600
1999-11-29	15.63	15.75	15.50	15.63	158900
1999-11-30	15.63	15.69	15.25	15.38	150000
1999-12-01	15.31	15.75	15.31	15.56	204900
1999-12-02	15.56	16.50	15.44	16.19	455700
1999-12-03	16.31	16.69	16.25	16.56	287600
1999-12-06	16.56	16.69	16.38	16.38	261800
1999-12-07	16.50	17.00	16.31	16.56	265200
1999-12-08	16.56	17.38	16.56	17.38	178200
1999-12-09	18.25	18.38	18.00	18.06	347300
1999-12-10	17.81	18.00	17.81	18.00	133200
1999-12-13	17.88	18.00	17.75	17.94	225800
1999-12-14	17.94	17.94	17.50	17.69	169800
1999-12-15	17.69	17.88	17.50	17.81	47000
1999-12-16	17.81	17.88	17.50	17.63	261900
1999-12-17	17.50	17.94	17.44	17.81	148800
1999-12-20	17.81	17.88	17.31	17.38	322300
1999-12-21	17.44	17.44	17.13	17.38	193700
1999-12-22	17.25	17.44	17.13	17.44	81200
1999-12-23	17.25	17.63	17.25	17.38	52000
1999-12-27	17.44	17.44	17.06	17.38	37100
1999-12-28	17.31	17.56	17.25	17.31	27900
1999-12-29	17.25	17.69	17.25	17.56	56000
1999-12-30	17.50	17.75	17.50	17.69	27200
1999-12-31	17.56	17.56	17.50	17.56	3900
2000-01-03	17.69	17.75	17.50	17.50	90100
2000-01-04	17.25	17.25	16.31	16.38	203700
2000-01-05	16.13	17.06	16.06	17.06	154300
2000-01-06	17.00	17.06	16.88	16.94	295600
2000-01-07	17.63	17.81	17.44	17.75	232800
2000-01-10	17.75	18.25	17.75	18.06	125600
2000-01-11	18.00	18.00	17.25	17.38	304900
2000-01-12	17.38	17.63	17.00	17.06	189200
2000-01-13	17.06	18.50	17.06	17.13	278000
2000-01-14	17.19	17.75	17.19	17.38	167000
2000-01-18	17.38	17.69	17.38	17.63	151700
2000-01-19	17.56	17.56	17.38	17.38	69300
2000-01-20	17.38	17.38	15.94	16.50	397600
2000-01-21	16.50	16.63	15.75	16.44	284000
2000-01-24	16.63	16.63	16.06	16.06	91100
2000-01-25	16.00	16.25	15.63	16.06	96700
2000-01-26	16.25	16.31	16.00	16.00	87300
2000-01-27	16.50	16.50	16.06	16.19	296900
2000-01-28	16.06	16.06	15.25	15.25	152200
2000-01-31	15.38	15.50	15.25	15.25	227100
2000-02-01	15.25	15.63	15.00	15.63	243200
2000-02-02	15.50	15.63	15.44	15.50	63200
2000-02-03	15.50	16.38	15.50	16.13	300500
2000-02-04	16.13	16.69	16.13	16.38	381200
2000-02-07	16.38	16.75	16.38	16.63	78100
2000-02-08	16.63	17.25	16.63	17.25	423800
2000-02-09	17.13	17.88	17.06	17.88	247700
2000-02-10	17.81	19.25	17.81	18.50	850600
2000-02-11	18.50	18.81	18.25	18.63	338400
2000-02-14	18.63	18.75	17.88	18.63	239800
2000-02-15	18.56	19.50	18.56	19.13	335100
2000-02-16	19.00	19.13	18.88	19.00	447100
2000-02-17	19.00	19.31	19.00	19.06	109300
2000-02-18	19.06	19.06	18.88	18.88	209700
2000-02-22	18.81	19.25	18.75	19.06	181400
2000-02-23	19.00	19.25	19.00	19.13	106700
2000-02-24	19.06	19.44	18.88	19.06	595000
2000-02-25	19.06	19.44	19.06	19.19	127900
2000-02-28	19.13	19.19	19.13	19.13	83800
2000-02-29	19.13	19.25	19.13	19.19	108200
2000-03-01	19.19	19.63	19.13	19.63	45700
2000-03-02	19.50	19.94	19.38	19.75	37800
2000-03-03	19.81	20.00	19.44	19.63	436400
2000-03-06	19.50	19.63	19.25	19.31	71400
2000-03-07	19.38	20.00	19.25	19.63	226500
2000-03-08	19.63	19.88	19.38	19.38	283300
2000-03-09	19.19	19.25	19.06	19.19	152000
2000-03-10	19.13	19.19	19.13	19.13	35400
2000-03-13	19.00	19.19	18.75	19.13	132900
2000-03-14	19.25	19.38	19.00	19.00	144700
2000-03-15	19.13	19.56	19.00	19.56	171400
2000-03-16	19.44	21.00	19.44	20.56	134800
2000-03-17	20.56	20.63	20.50	20.50	61800
2000-03-20	20.56	20.56	20.25	20.25	44600
2000-03-21	20.38	20.38	19.88	20.13	223900
2000-03-22	20.00	20.25	19.88	20.00	110000
2000-03-23	20.13	20.50	19.75	20.25	167300
2000-03-24	20.13	20.50	20.13	20.25	161200
2000-03-27	20.25	20.31	20.13	20.19	117600
2000-03-28	20.19	20.19	19.69	19.75	53400
2000-03-29	19.50	19.56	18.88	18.94	70900
2000-03-30	19.00	19.00	18.75	18.75	29500
2000-03-31	18.88	18.88	18.50	18.56	20500
2000-04-03	18.69	18.69	18.50	18.50	10200
2000-04-04	18.50	18.50	17.00	17.31	89700
2000-04-05	17.31	17.50	16.88	17.38	269400
2000-04-06	17.50	18.44	17.50	18.38	780200
2000-04-07	18.25	19.25	18.25	18.75	158600
2000-04-10	19.00	19.00	18.63	18.63	93700
2000-04-11	18.69	18.75	18.56	18.75	43300
2000-04-12	18.50	18.63	18.25	18.56	204300
2000-04-13	18.50	18.50	18.00	18.00	10800
2000-04-14	18.06	18.06	17.19	17.19	147700
2000-04-17	16.81	16.88	16.00	16.63	567400
2000-04-18	16.50	17.25	16.00	17.25	698500
2000-04-19	17.25	17.25	16.88	16.88	213300
2000-04-20	16.75	16.88	16.50	16.63	135300
2000-04-24	16.69	16.69	16.50	16.63	11600
2000-04-25	17.31	18.56	17.31	18.56	138300
2000-04-26	18.56	19.38	18.56	19.19	243400
2000-04-27	18.94	18.94	18.69	18.75	279100
2000-04-28	18.75	18.75	18.50	18.56	120900
2000-05-01	18.63	18.75	18.56	18.69	78400
2000-05-02	18.75	18.75	18.50	18.56	22000
2000-05-03	18.69	18.69	17.19	17.63	123300
2000-05-04	17.50	17.50	17.00	17.31	53500
2000-05-05	17.31	17.31	17.19	17.25	8300
2000-05-08	17.38	17.38	17.13	17.19	3700
2000-05-09	17.00	17.00	16.94	17.00	68600
2000-05-10	16.88	16.88	16.44	16.56	59300
2000-05-11	16.50	16.75	16.50	16.69	33300
2000-05-12	16.69	16.94	16.69	16.94	55500
2000-05-15	16.88	17.13	16.63	16.75	46200
2000-05-16	16.88	17.00	16.50	16.63	45300
2000-05-17	16.50	16.56	16.25	16.31	21000
2000-05-18	16.44	16.69	16.31	16.38	74400
2000-05-19	16.31	16.31	15.88	15.88	8800
2000-05-22	15.75	15.75	15.19	15.44	34900
2000-05-23	15.19	15.31	14.88	15.00	44400
2000-05-24	14.88	15.25	14.56	15.25	124200
2000-05-25	15.25	15.31	14.75	14.88	94700
2000-05-26	14.88	14.88	14.19	14.38	61100
2000-05-30	14.25	15.19	14.25	15.13	149600
2000-05-31	15.00	15.44	14.88	15.19	177400
2000-06-01	16.00	16.06	15.50	15.50	204200
2000-06-02	16.00	17.69	16.00	17.31	344600
2000-06-05	17.44	17.94	17.13	17.75	68400
2000-06-06	17.75	18.13	17.13	17.13	290800
2000-06-07	17.25	17.25	16.88	17.00	169400
2000-06-08	17.00	17.63	17.00	17.50	162500
2000-06-09	18.00	18.25	17.56	17.56	119800
2000-06-12	17.56	18.31	17.56	18.31	162400
2000-06-13	18.38	18.88	18.38	18.75	72800
2000-06-14	18.50	19.44	18.50	19.00	51600
2000-06-15	19.00	19.00	18.81	18.81	168800
2000-06-16	18.88	19.63	18.81	19.31	188300
2000-06-19	19.38	19.38	18.69	18.94	156300
2000-06-20	18.94	19.00	18.56	18.56	31600
2000-06-21	18.63	18.63	18.31	18.56	112600
2000-06-22	18.69	18.88	18.06	18.06	57400
2000-06-23	17.88	17.94	17.75	17.75	28400
2000-06-26	17.88	18.00	17.69	17.88	50200
2000-06-27	17.88	18.50	17.88	18.31	19800
2000-06-28	18.25	18.69	18.25	18.69	63600
2000-06-29	18.63	18.88	18.50	18.88	99400
2000-06-30	18.88	19.00	18.75	18.88	69200
2000-07-03	20.00	20.31	19.13	19.50	232600
2000-07-05	19.00	19.25	18.06	18.38	196400
2000-07-06	18.63	18.63	17.75	18.00	193600
2000-07-07	18.00	19.00	18.00	19.00	128600
2000-07-10	18.88	19.13	18.69	19.00	32000
2000-07-11	19.75	19.81	19.38	19.44	191500
2000-07-12	19.38	19.50	19.31	19.50	55500
2000-07-13	19.50	19.63	19.38	19.50	61000
2000-07-14	19.44	19.50	19.25	19.44	78700
2000-07-17	19.31	19.63	19.25	19.63	65000
2000-07-18	19.75	20.31	19.75	20.13	312100
2000-07-19	20.13	20.13	19.75	19.94	200000
2000-07-20	19.94	20.56	19.94	20.56	250900
2000-07-21	20.44	20.56	19.94	20.19	169400
2000-07-24	20.19	20.19	19.75	19.81	81300
2000-07-25	19.81	19.94	19.63	19.94	177500
2000-07-26	19.81	19.81	19.19	19.31	228300
2000-07-27	19.31	19.63	19.25	19.56	65800
2000-07-28	19.69	19.94	19.56	19.75	37900
2000-07-31	19.63	20.00	19.63	19.88	123500
2000-08-01	19.94	20.00	19.88	19.94	128900
2000-08-02	19.94	20.31	19.94	20.06	155200
2000-08-03	20.00	20.50	19.94	20.31	78400
2000-08-04	20.25	20.31	19.88	20.06	99600
2000-08-07	20.06	20.13	19.94	20.06	92400
2000-08-08	20.06	20.06	19.88	19.88	288000
2000-08-09	19.94	19.94	19.25	19.31	62000
2000-08-10	19.19	19.19	18.50	19.13	185500
2000-08-11	19.13	19.63	19.13	19.63	102100
2000-08-14	19.50	19.50	19.06	19.25	159300
2000-08-15	19.25	19.44	19.13	19.38	124500
2000-08-16	19.44	19.44	19.13	19.13	40400
2000-08-17	19.13	19.25	19.13	19.13	15200
2000-08-18	19.13	19.25	18.38	18.38	23800
2000-08-21	18.25	19.00	18.25	19.00	21400
2000-08-22	18.88	18.94	18.69	18.81	12500
2000-08-23	18.75	19.00	18.75	18.75	28600
2000-08-24	18.63	18.94	18.63	18.75	17200
2000-08-25	18.50	18.69	18.50	18.56	51800
2000-08-28	18.44	19.25	18.44	19.00	81000
2000-08-29	19.00	20.06	19.00	19.88	361200
2000-08-30	19.75	20.63	19.75	20.63	149200
2000-08-31	20.75	21.13	20.50	20.50	60500
2000-09-01	20.50	20.81	20.31	20.31	73200
2000-09-05	20.19	20.25	19.94	20.19	133400
2000-09-06	20.44	20.44	20.13	20.19	84400
2000-09-07	20.19	20.88	20.19	20.69	24800
2000-09-08	20.63	20.69	20.44	20.50	20300
2000-09-11	20.38	20.50	20.25	20.38	12500
2000-09-12	20.38	20.38	19.88	19.88	55500
2000-09-13	19.88	20.13	19.88	20.13	3200
2000-09-14	20.13	20.31	19.94	20.06	8200
2000-09-15	20.31	20.31	20.06	20.13	23600
2000-09-18	20.13	20.25	20.13	20.13	224200
2000-09-19	20.00	20.00	19.75	19.88	73100
2000-09-20	19.94	19.94	19.63	19.63	105400
2000-09-21	19.75	19.75	19.50	19.56	102500
2000-09-22	19.06	19.63	19.06	19.63	46000
2000-09-25	19.56	19.88	19.56	19.88	39400
2000-09-26	19.81	20.25	19.81	20.00	83900
2000-09-27	20.00	20.00	19.75	19.75	76100
2000-09-28	19.88	19.88	19.31	19.63	59400
2000-09-29	19.75	20.00	19.31	20.00	222700
2000-10-02	20.00	20.00	19.63	19.63	11000
2000-10-03	19.75	19.75	19.56	19.56	4000
2000-10-04	19.50	19.50	18.63	18.69	104700
2000-10-05	18.56	18.81	18.50	18.56	26400
2000-10-06	18.56	18.56	18.31	18.50	76100
2000-10-09	18.50	18.50	18.31	18.50	49100
2000-10-10	18.63	20.75	18.63	20.69	362600
2000-10-11	21.00	21.25	20.63	20.69	428000
2000-10-12	21.06	21.06	20.38	20.38	308400
2000-10-13	20.31	20.38	20.19	20.31	46700
2000-10-16	20.31	20.63	20.13	20.13	62300
2000-10-17	20.06	20.06	19.63	19.88	293000
2000-10-18	19.94	19.94	19.69	19.94	146900
2000-10-19	19.88	20.56	19.88	20.25	287400
2000-10-20	20.13	20.44	20.13	20.38	146200
2000-10-23	20.38	20.38	19.75	19.88	26900
2000-10-24	19.75	20.13	19.75	20.13	92400
2000-10-25	20.13	20.13	19.81	19.94	76300
2000-10-26	19.94	19.94	19.38	19.69	389200
2000-10-27	19.81	19.88	19.44	19.56	353400
2000-10-30	19.56	19.56	18.88	19.25	255500
2000-10-31	19.25	19.25	18.94	19.19	225700
2000-11-01	19.25	19.31	19.00	19.25	56100
2000-11-02	19.25	19.44	19.13	19.44	96800
2000-11-03	19.38	19.44	19.19	19.19	75200
2000-11-06	19.25	19.25	18.81	19.13	63700
2000-11-07	19.25	19.69	18.88	19.44	56600
2000-11-08	19.56	19.69	18.88	18.88	89900
2000-11-09	19.00	19.00	18.31	18.69	26300
2000-11-10	18.56	18.63	18.25	18.63	142400
2000-11-13	18.44	18.75	18.13	18.75	134100
2000-11-14	19.25	20.38	19.25	20.19	166300
2000-11-15	20.06	20.38	20.06	20.06	39600
2000-11-16	20.00	20.44	20.00	20.31	101600
2000-11-17	20.19	20.44	20.13	20.31	57000
2000-11-20	20.06	20.25	20.00	20.00	144900
2000-11-21	20.00	20.13	20.00	20.06	55000
2000-11-22	20.00	20.00	19.75	19.81	51800
2000-11-24	19.88	19.88	19.88	19.88	13600
2000-11-27	20.13	20.13	19.94	20.00	161600
2000-11-28	19.88	19.88	19.00	19.25	241800
2000-11-29	19.31	19.31	19.00	19.06	154400
2000-11-30	18.94	19.19	18.13	18.81	287500
2000-12-01	18.88	19.06	18.56	19.06	101300
2000-12-04	19.31	19.44	19.31	19.44	122100
2000-12-05	19.38	20.13	19.38	20.00	147500
2000-12-06	20.13	20.38	20.06	20.25	86800
2000-12-07	20.06	20.38	20.06	20.38	175100
2000-12-08	20.63	21.31	20.63	20.81	469600
2000-12-11	20.75	21.00	20.75	20.75	32800
2000-12-12	20.63	20.69	20.50	20.63	94800
2000-12-13	20.63	20.63	20.50	20.56	66600
2000-12-14	20.56	20.56	19.94	20.00	214200
2000-12-15	19.75	19.81	18.75	19.75	348000
2000-12-18	20.00	20.06	19.69	19.94	111600
2000-12-19	19.94	20.81	19.88	20.63	262700
2000-12-20	20.50	20.50	19.56	19.63	266200
2000-12-21	20.50	20.50	19.56	19.81	65500
2000-12-22	19.81	20.81	19.81	20.63	115800
2000-12-26	20.63	20.81	20.50	20.75	38900
2000-12-27	20.75	21.06	20.63	20.88	162300
2000-12-28	21.50	22.25	21.50	22.13	191700
2000-12-29	22.38	22.50	22.25	22.38	49200
2001-01-02	22.38	25.00	22.38	24.25	357400
2001-01-03	25.00	25.94	24.13	25.31	528300
2001-01-04	25.31	25.38	23.69	23.75	563800
2001-01-05	23.75	23.75	23.56	23.63	193900
2001-01-08	23.56	23.63	22.81	23.06	122900
2001-01-09	23.06	23.19	22.88	23.13	264700
2001-01-10	23.13	23.13	22.25	22.94	115800
2001-01-11	23.06	23.06	22.88	23.06	32400
2001-01-12	23.13	23.19	22.81	23.00	139700
2001-01-16	23.00	23.00	22.50	22.56	50600
2001-01-17	22.56	22.56	21.44	21.56	633500
2001-01-18	21.19	22.00	20.56	21.75	171100
2001-01-19	21.75	22.00	21.75	21.94	294200
2001-01-22	22.00	22.00	21.63	21.69	101900
2001-01-23	21.69	21.69	21.38	21.50	115400
2001-01-24	21.38	21.38	20.00	20.00	856600
2001-01-25	20.00	20.88	19.75	20.44	529700
2001-01-26	20.44	21.94	20.38	21.88	692100
2001-01-29	21.86	22.30	21.85	21.97	301600
2001-01-30	22.00	22.00	21.70	21.71	100600
2001-01-31	21.75	21.90	21.70	21.75	467300
2001-02-01	21.70	21.75	21.51	21.75	114300
2001-02-02	21.75	21.75	21.36	21.60	182400
2001-02-05	21.50	21.74	21.50	21.74	92100
2001-02-06	21.85	21.87	21.70	21.71	89200
2001-02-07	21.55	21.64	21.40	21.56	66900
2001-02-08	21.70	21.75	21.45	21.75	106100
2001-02-09	21.65	21.74	21.45	21.70	38100
2001-02-12	21.65	21.70	21.55	21.70	32300
2001-02-13	21.70	21.70	21.59	21.59	74700
2001-02-14	21.50	21.50	21.20	21.28	133900
2001-02-15	21.38	21.55	21.35	21.50	398700
2001-02-16	21.35	21.45	21.33	21.44	58400
2001-02-20	21.30	21.50	21.30	21.31	63200
2001-02-21	21.30	21.36	21.00	21.00	137400
2001-02-22	21.00	21.00	20.30	20.35	92200
2001-02-23	20.40	20.48	20.34	20.40	69600
2001-02-26	20.50	20.60	20.26	20.50	75500
2001-02-27	20.40	20.90	20.40	20.76	166800
2001-02-28	20.90	21.00	20.80	20.85	90300
2001-03-01	20.85	20.85	20.43	20.60	84300
2001-03-02	20.55	20.90	20.50	20.85	122500
2001-03-05	21.00	21.55	20.75	21.45	332200
2001-03-06	21.48	21.50	21.15	21.30	62700
2001-03-07	21.30	21.30	21.00	21.09	262900
2001-03-08	20.95	21.30	20.95	21.30	432000
2001-03-09	21.35	21.40	21.05	21.12	62600
2001-03-12	21.12	21.12	19.75	19.76	134600
2001-03-13	19.89	20.18	19.63	19.80	121400
2001-03-14	19.70	19.70	18.65	19.00	262400
2001-03-15	19.35	19.48	19.25	19.33	124100
2001-03-16	19.35	19.37	19.10	19.10	43200
2001-03-19	19.15	19.30	19.15	19.16	16100
2001-03-20	19.05	19.30	18.90	19.00	69800
2001-03-21	19.15	19.24	19.00	19.08	52900
2001-03-22	19.00	19.00	18.10	18.18	113400
2001-03-23	17.90	18.10	17.50	18.00	278200
2001-03-26	18.00	18.82	18.00	18.76	60100
2001-03-27	19.20	19.20	18.89	19.10	96500
2001-03-28	19.05	19.50	19.05	19.50	235500
2001-03-29	19.40	19.82	19.00	19.05	136400
2001-03-30	19.15	19.30	19.15	19.15	78200
2001-04-02	19.20	19.70	19.15	19.17	333000
2001-04-03	19.42	19.70	18.92	18.97	159900
2001-04-04	18.85	19.25	18.85	18.99	53400
2001-04-05	19.05	19.32	19.02	19.14	369200
2001-04-06	18.85	19.10	18.74	18.75	57200
2001-04-09	18.65	19.05	18.65	19.02	457200
2001-04-10	18.95	19.60	18.95	19.18	155000
2001-04-11	19.40	19.50	19.20	19.40	357500
2001-04-12	19.40	19.49	19.20	19.40	153800
2001-04-16	19.30	19.48	19.30	19.45	12100
2001-04-17	19.45	19.45	18.85	19.00	343100
2001-04-18	19.25	19.30	19.10	19.25	540100
2001-04-19	19.50	19.50	19.25	19.31	246100
2001-04-20	19.16	19.16	18.50	18.51	244000
2001-04-23	18.60	18.95	18.25	18.30	177600
2001-04-24	18.27	18.35	17.85	17.85	281100
2001-04-25	17.85	18.09	17.84	18.00	337400
2001-04-26	18.10	18.60	18.06	18.40	586400
2001-04-27	18.45	19.40	18.45	19.25	738100
2001-04-30	19.45	19.54	19.25	19.50	812400
2001-05-01	19.25	19.25	19.08	19.08	52500
2001-05-02	18.83	19.35	18.80	19.25	124000
2001-05-03	19.20	19.80	19.16	19.80	156500
2001-05-04	19.76	20.30	19.45	20.30	159100
2001-05-07	20.75	20.90	20.51	20.70	168000
2001-05-08	20.65	20.71	20.37	20.38	249900
2001-05-09	20.38	20.38	19.91	20.29	232000
2001-05-10	20.40	20.90	20.25	20.61	166800
2001-05-11	20.60	20.91	20.50	20.50	138900
2001-05-14	20.25	20.54	20.10	20.38	285700
2001-05-15	20.45	21.05	20.34	20.99	166300
2001-05-16	20.79	21.10	20.60	21.05	140000
2001-05-17	21.10	21.50	21.00	21.26	273800
2001-05-18	21.26	21.38	21.10	21.29	190600
2001-05-21	21.34	21.50	21.20	21.29	142700
2001-05-22	21.24	21.30	21.10	21.10	198800
2001-05-23	21.10	22.00	21.00	21.93	340100
2001-05-24	21.75	21.97	21.20	21.68	76900
2001-05-25	21.78	23.30	21.70	23.00	131700
2001-05-29	22.75	22.75	21.84	22.53	71900
2001-05-30	22.53	22.53	22.20	22.40	49500
2001-05-31	22.40	22.42	22.25	22.35	58800
2001-06-01	22.45	22.45	22.05	22.10	92800
2001-06-04	22.05	22.20	21.66	21.72	46400
2001-06-05	21.72	21.72	20.76	21.35	201600
2001-06-06	21.35	23.00	21.20	23.00	97300
2001-06-07	22.75	22.90	22.21	22.87	137900
2001-06-08	22.80	23.90	22.75	23.65	188800
2001-06-11	23.65	24.01	23.65	23.67	154900
2001-06-12	23.60	23.60	23.25	23.40	116800
2001-06-13	23.45	23.45	23.10	23.16	96200
2001-06-14	23.20	23.20	22.30	22.85	114800
2001-06-15	22.85	23.13	22.66	23.13	293900
2001-06-18	23.10	23.15	22.29	22.59	61400
2001-06-19	22.70	22.78	22.24	22.30	77000
2001-06-20	22.10	22.25	21.95	22.25	155200
2001-06-21	22.90	22.90	22.00	22.50	110500
2001-06-22	22.60	22.75	22.25	22.66	81900
2001-06-25	22.80	23.75	22.74	23.35	121000
2001-06-26	23.25	23.30	23.01	23.06	40800
2001-06-27	23.06	23.99	23.02	23.87	173600
2001-06-28	24.00	24.08	23.40	23.65	113700
2001-06-29	23.65	25.08	23.40	24.70	134900
2001-07-02	24.70	24.70	23.51	23.63	104800
2001-07-03	23.60	23.85	23.39	23.85	46100
2001-07-05	23.50	24.17	22.53	23.78	253600
2001-07-06	23.70	24.00	23.13	23.20	105300
2001-07-09	23.30	23.46	22.70	22.70	50100
2001-07-10	22.70	22.99	22.70	22.99	48700
2001-07-11	22.90	22.90	21.50	21.90	119400
2001-07-12	20.75	21.13	20.25	20.59	336900
2001-07-13	20.59	21.23	20.59	21.00	210700
2001-07-16	21.00	21.25	20.79	20.79	28300
2001-07-17	20.60	20.85	20.35	20.45	286600
2001-07-18	20.49	20.85	20.49	20.70	123400
2001-07-19	20.70	21.02	20.65	20.85	131900
2001-07-20	20.95	20.95	20.48	20.50	47900
2001-07-23	20.50	20.70	20.50	20.55	138300
2001-07-24	20.75	21.05	20.50	20.78	192100
2001-07-25	20.80	21.47	20.59	21.25	171600
2001-07-26	21.05	21.32	20.90	21.20	158600
2001-07-27	21.30	22.40	21.30	22.00	287400
2001-07-30	22.00	22.35	21.75	21.98	144900
2001-07-31	21.90	21.97	21.85	21.86	114900
2001-08-01	21.86	21.88	21.35	21.37	224200
2001-08-02	21.35	21.52	21.32	21.32	79800
2001-08-03	21.35	21.50	21.10	21.35	227700
2001-08-06	21.65	21.79	21.36	21.40	166400
2001-08-07	21.35	21.70	21.15	21.18	122700
2001-08-08	21.20	22.35	21.20	22.20	230900
2001-08-09	22.10	22.60	22.10	22.19	181800
2001-08-10	22.29	22.70	22.10	22.30	107100
2001-08-13	22.40	22.48	22.00	22.10	43300
2001-08-14	22.13	22.20	21.90	22.15	97700
2001-08-15	22.30	22.45	22.29	22.32	35500
2001-08-16	22.30	22.30	22.05	22.20	108800
2001-08-17	22.20	22.20	21.81	22.06	150800
2001-08-20	22.06	22.06	21.70	21.89	114000
2001-08-21	21.99	21.99	21.50	21.69	138000
2001-08-22	21.69	21.80	21.57	21.80	65700
2001-08-23	21.80	21.80	21.25	21.80	55200
2001-08-24	21.75	21.76	21.55	21.75	55900
2001-08-27	21.60	22.12	21.52	22.12	18300
2001-08-28	22.00	22.09	21.45	22.09	53200
2001-08-29	22.09	22.14	21.56	22.09	18600
2001-08-30	21.95	22.10	21.70	21.96	144500
2001-08-31	21.92	21.94	21.80	21.91	65700
2001-09-04	22.00	22.01	21.89	21.97	71500
2001-09-05	21.97	22.10	21.91	22.00	127100
2001-09-06	22.00	22.30	21.89	21.89	384800
2001-09-07	21.75	21.84	21.19	21.20	86500
2001-09-10	21.20	21.30	20.67	20.68	57300
2001-09-17	20.15	20.29	19.37	19.70	198100
2001-09-18	19.70	19.99	18.00	18.10	138700
2001-09-19	18.20	18.45	18.08	18.20	180600
2001-09-20	18.45	18.52	17.75	17.95	266500
2001-09-21	17.45	17.90	17.40	17.70	77700
2001-09-24	18.20	19.46	18.20	19.45	210900
2001-09-25	20.00	20.00	18.90	18.90	111700
2001-09-26	18.91	19.00	18.70	18.75	81300
2001-09-27	18.75	20.50	18.75	19.63	346000
2001-09-28	19.53	20.10	19.53	19.75	196400
2001-10-01	19.76	20.10	19.29	20.05	131700
2001-10-02	20.05	20.05	19.60	19.66	80500
2001-10-03	19.70	20.52	19.60	20.20	96900
2001-10-04	20.30	21.00	20.28	20.35	210500
2001-10-05	20.60	20.70	20.01	20.01	40200
2001-10-08	20.25	20.45	19.83	20.30	36300
2001-10-09	20.35	20.35	19.78	19.99	87400
2001-10-10	20.00	20.10	19.72	19.81	191900
2001-10-11	19.85	19.85	18.80	19.16	305000
2001-10-12	18.50	18.70	17.50	17.89	270200
2001-10-15	17.95	18.00	17.84	17.90	159600
2001-10-16	17.95	18.23	17.90	18.18	419800
2001-10-17	18.38	19.00	18.38	18.40	143800
2001-10-18	18.41	18.99	18.30	18.71	99300
2001-10-19	18.61	18.85	18.55	18.72	94900
2001-10-22	18.97	19.20	18.60	19.20	51900
2001-10-23	19.00	19.25	18.90	18.99	18800
2001-10-24	18.85	19.30	18.85	19.10	80000
2001-10-25	19.00	19.41	18.96	19.35	128000
2001-10-26	19.35	19.99	19.24	19.87	327200
2001-10-29	19.87	19.87	19.61	19.70	82700
2001-10-30	19.65	19.66	19.20	19.35	138200
2001-10-31	19.35	20.10	19.35	20.09	167300
2001-11-01	20.09	20.35	20.00	20.35	166500
2001-11-02	20.35	20.90	20.35	20.75	254700
2001-11-05	20.65	21.25	20.65	20.75	65000
2001-11-06	20.75	20.93	20.50	20.76	84600
2001-11-07	20.85	21.20	20.53	20.82	89800
2001-11-08	20.80	21.28	20.75	21.15	87900
2001-11-09	21.16	21.16	20.90	20.90	85300
2001-11-12	20.85	20.90	20.60	20.70	24400
2001-11-13	20.80	21.00	20.55	21.00	50900
2001-11-14	21.00	21.20	20.65	20.99	124900
2001-11-15	20.99	21.00	19.92	20.00	187200
2001-11-16	20.10	20.10	20.04	20.10	71200
2001-11-19	20.02	20.10	19.30	19.38	106100
2001-11-20	19.28	20.11	18.90	20.09	88600
2001-11-21	19.94	19.94	19.15	19.41	43600
2001-11-23	19.61	19.85	19.51	19.80	19000
2001-11-26	19.80	19.91	18.85	19.00	282200
2001-11-27	18.75	19.20	18.21	18.45	376100
2001-11-28	18.45	18.65	17.65	17.76	404600
2001-11-29	17.85	18.85	17.85	18.55	242600
2001-11-30	18.54	18.83	18.54	18.75	83100
2001-12-03	18.76	19.90	18.75	19.51	184900
2001-12-04	19.55	19.96	19.42	19.50	97500
2001-12-05	19.65	19.95	19.55	19.62	150100
2001-12-06	19.50	19.70	19.35	19.35	74800
2001-12-07	19.35	19.47	19.20	19.38	32400
2001-12-10	19.20	19.45	19.10	19.25	71200
2001-12-11	19.26	19.70	19.25	19.51	88800
2001-12-12	19.51	19.90	19.51	19.78	49300
2001-12-13	19.68	19.85	19.60	19.85	76700
2001-12-14	19.80	19.80	19.60	19.61	73000
2001-12-17	19.51	19.74	19.50	19.59	91800
2001-12-18	19.50	19.85	19.50	19.75	118900
2001-12-19	19.94	20.28	19.85	20.28	125900
2001-12-20	20.25	20.25	20.00	20.05	133100
2001-12-21	20.05	20.51	20.05	20.51	114400
2001-12-24	20.45	20.54	20.45	20.53	12500
2001-12-26	20.60	20.70	20.40	20.41	19400
2001-12-27	20.50	20.51	20.20	20.32	113800
2001-12-28	20.22	20.30	20.13	20.13	77100
2001-12-31	20.05	20.20	19.95	20.07	105900
2002-01-02	20.20	20.84	20.17	20.81	263000
2002-01-03	20.81	21.80	20.71	21.50	350400
2002-01-04	21.70	21.90	21.30	21.30	292600
2002-01-07	21.30	21.31	20.57	20.57	147400
2002-01-08	20.57	21.90	20.57	21.71	126600
2002-01-09	21.51	21.74	21.35	21.35	290700
2002-01-10	21.20	21.30	21.12	21.13	100100
2002-01-11	21.00	21.50	21.00	21.50	165100
2002-01-14	21.75	21.75	21.54	21.55	309600
2002-01-15	21.55	22.45	21.55	22.42	309500
2002-01-16	22.40	22.40	21.95	22.00	142500
2002-01-17	22.25	22.25	21.85	22.08	193600
2002-01-18	22.09	22.20	22.04	22.05	47800
2002-01-22	22.25	22.71	22.12	22.71	64600
2002-01-23	22.86	22.99	22.70	22.85	145900
2002-01-24	22.90	23.00	22.85	22.95	136100
2002-01-25	23.00	23.30	22.95	23.01	75700
2002-01-28	23.26	23.88	23.21	23.60	68700
2002-01-29	23.50	23.50	22.90	23.00	136800
2002-01-30	23.08	23.08	22.40	22.80	292300
2002-01-31	22.75	23.30	22.73	23.25	180300
2002-02-01	23.30	23.70	23.18	23.46	102600
2002-02-04	23.25	23.25	22.55	23.20	108800
2002-02-05	23.20	23.24	23.00	23.19	90200
2002-02-06	23.15	23.25	23.09	23.09	86300
2002-02-07	23.10	23.10	22.60	22.92	59000
2002-02-08	22.99	22.99	22.50	22.70	26400
2002-02-11	22.75	23.00	22.48	22.92	233300
2002-02-12	23.00	23.45	22.73	23.35	104800
2002-02-13	23.30	23.50	23.01	23.12	116400
2002-02-14	23.37	23.50	23.08	23.15	135800
2002-02-15	23.20	23.35	23.20	23.35	27800
2002-02-19	23.10	23.13	22.15	22.54	170200
2002-02-20	22.54	23.34	22.46	23.34	235300
2002-02-21	23.34	23.39	23.04	23.35	188400
2002-02-22	23.25	23.30	23.00	23.22	40900
2002-02-25	23.32	24.04	23.32	24.04	125000
2002-02-26	24.04	24.25	24.00	24.25	76800
2002-02-27	24.35	24.50	24.15	24.48	174000
2002-02-28	24.60	24.75	24.50	24.75	69200
2002-03-01	24.85	24.89	24.45	24.89	82800
2002-03-04	24.95	25.00	24.60	24.75	102400
2002-03-05	25.00	25.50	24.90	24.95	79700
2002-03-06	25.10	26.65	25.10	26.50	154900
2002-03-07	26.35	26.37	25.60	25.65	205400
2002-03-08	25.65	26.37	25.65	26.17	170800
2002-03-11	26.22	26.53	25.80	26.45	188600
2002-03-12	26.45	26.82	26.42	26.80	89700
2002-03-13	27.15	27.15	26.02	26.02	95900
2002-03-14	26.02	26.60	26.02	26.40	136200
2002-03-15	26.40	26.45	26.20	26.30	54900
2002-03-18	26.20	26.45	26.10	26.45	165500
2002-03-19	26.75	27.38	26.50	27.25	154500
2002-03-20	27.33	27.40	26.53	26.60	144800
2002-03-21	26.70	27.00	26.31	26.31	90500
2002-03-22	26.35	27.60	26.35	27.11	200700
2002-03-25	27.50	28.00	27.45	27.45	105700
2002-03-26	27.50	27.65	26.85	26.85	157200
2002-03-27	27.00	27.40	27.00	27.21	70700
2002-03-28	27.41	27.55	27.25	27.26	39200
2002-04-01	27.46	27.70	27.28	27.60	55100
2002-04-02	27.50	27.70	26.90	27.10	126400
2002-04-03	26.85	26.96	25.85	26.20	153700
2002-04-04	25.85	26.05	25.50	25.70	72000
2002-04-05	25.80	26.85	25.78	26.85	188100
2002-04-08	26.80	27.23	26.62	27.18	62100
2002-04-09	27.38	27.50	26.91	27.19	115400
2002-04-10	27.60	28.60	27.40	28.47	139100
2002-04-11	28.45	28.50	28.00	28.17	190300
2002-04-12	28.20	28.75	28.20	28.45	123600
2002-04-15	28.55	28.70	28.30	28.70	80600
2002-04-16	28.80	28.82	28.48	28.65	182900
2002-04-17	28.75	29.30	28.75	29.01	80100
2002-04-18	29.75	29.88	29.40	29.70	276300
2002-04-19	29.70	29.89	29.40	29.47	146200
2002-04-22	28.60	28.70	27.81	28.21	182900
2002-04-23	27.70	28.60	27.70	28.37	131100
2002-04-24	28.37	28.37	26.80	28.00	409900
2002-04-25	27.90	27.90	27.60	27.80	333400
2002-04-26	27.81	27.85	26.50	27.20	316800
2002-04-29	27.00	27.35	26.86	27.20	203400
2002-04-30	26.95	27.80	26.85	27.78	120800
2002-05-01	27.70	28.30	27.58	28.03	89000
2002-05-02	28.00	28.25	27.93	28.25	149000
2002-05-03	28.35	28.45	27.90	28.30	94600
2002-05-06	27.90	28.35	27.90	28.28	48100
2002-05-07	28.35	28.95	28.35	28.82	271100
2002-05-08	28.57	28.95	28.15	28.69	381600
2002-05-09	28.69	28.70	27.75	27.77	133500
2002-05-10	27.77	27.77	27.00	27.05	178100
2002-05-13	26.60	26.65	25.83	26.32	232300
2002-05-14	26.07	26.30	26.06	26.30	142900
2002-05-15	26.20	26.33	26.00	26.30	95000
2002-05-16	26.20	26.30	25.53	25.78	109200
2002-05-17	25.73	25.90	25.50	25.60	190300
2002-05-20	24.95	25.13	24.80	24.95	187700
2002-05-21	24.65	25.20	24.65	25.08	442000
2002-05-22	25.23	25.45	25.20	25.21	271800
2002-05-23	25.28	25.88	25.25	25.65	291700
2002-05-24	25.90	27.15	25.76	26.41	255600
2002-05-28	26.50	26.70	26.36	26.55	217400
2002-05-29	26.60	26.60	25.75	25.80	198300
2002-05-30	25.80	25.80	24.90	25.11	241800
2002-05-31	25.10	25.60	24.90	25.50	149300
2002-06-03	25.50	25.50	24.90	25.14	77100
2002-06-04	25.10	25.10	24.85	25.00	99000
2002-06-05	24.90	25.20	24.90	25.10	75600
2002-06-06	25.15	25.15	24.80	24.95	129900
2002-06-07	24.75	25.30	24.48	25.10	108400
2002-06-10	25.11	25.12	24.66	24.90	162400
2002-06-11	24.90	24.95	24.55	24.55	71300
2002-06-12	24.55	24.80	24.50	24.73	85300
2002-06-13	24.80	24.90	24.50	24.67	69600
2002-06-14	24.42	24.56	24.30	24.50	45800
2002-06-17	24.25	25.17	24.25	24.83	68300
2002-06-18	24.90	24.90	24.44	24.60	47900
2002-06-19	24.25	24.50	24.20	24.50	235000
2002-06-20	24.50	25.12	24.50	24.90	143200
2002-06-21	24.65	24.90	24.55	24.75	229200
2002-06-24	24.75	24.80	24.14	24.60	308200
2002-06-25	24.60	24.90	22.50	23.15	279800
2002-06-26	23.15	23.15	22.50	22.60	214000
2002-06-27	22.75	23.27	22.75	23.18	224000
2002-06-28	23.43	24.25	23.20	24.00	278000
2002-07-01	24.25	24.26	23.59	23.59	132800
2002-07-02	23.35	23.50	22.63	22.70	182700
2002-07-03	22.45	22.93	22.45	22.80	608200
2002-07-05	22.85	23.56	22.80	23.40	156200
2002-07-08	23.45	23.83	23.20	23.83	286800
2002-07-09	23.75	23.84	23.20	23.21	264300
2002-07-10	23.25	24.00	23.10	23.13	162700
2002-07-11	23.00	23.50	22.70	22.99	188600
2002-07-12	23.10	23.10	21.70	22.05	444300
2002-07-15	22.00	22.24	21.34	22.00	155600
2002-07-16	21.75	22.50	21.75	22.25	315700
2002-07-17	22.50	23.25	22.50	23.01	215900
2002-07-18	23.00	23.75	23.00	23.05	154200
2002-07-19	23.05	23.05	22.20	22.20	102900
2002-07-22	22.00	22.50	22.00	22.42	231700
2002-07-23	22.50	22.50	21.80	21.85	174000
2002-07-24	21.90	22.50	21.15	22.49	243700
2002-07-25	22.41	22.55	21.55	22.52	229800
2002-07-26	22.35	22.70	21.00	21.70	324900
2002-07-29	21.95	22.29	21.87	22.15	107500
2002-07-30	22.20	22.60	21.90	22.50	189900
2002-07-31	22.50	22.55	22.00	22.27	165400
2002-08-01	22.27	22.35	21.95	21.97	146800
2002-08-02	22.22	22.22	21.50	21.69	221500
2002-08-05	21.69	21.69	21.34	21.37	198800
2002-08-06	21.37	21.78	21.25	21.49	210800
2002-08-07	21.55	21.90	21.37	21.85	136900
2002-08-08	22.10	22.74	21.80	22.41	213100
2002-08-09	22.31	22.48	22.10	22.30	122000
2002-08-12	22.32	22.32	21.96	22.00	123700
2002-08-13	21.96	21.96	21.76	21.76	65000
2002-08-14	21.76	22.53	21.76	22.53	80000
2002-08-15	22.85	23.10	22.45	22.45	141800
2002-08-16	22.55	23.45	22.51	23.45	121700
2002-08-19	23.55	24.07	23.55	23.85	143100
2002-08-20	23.85	23.88	23.60	23.71	69100
2002-08-21	23.71	24.25	23.71	23.93	106200
2002-08-22	23.94	24.23	23.45	23.45	52100
2002-08-23	22.95	22.97	22.23	22.35	405500
2002-08-26	22.30	22.66	22.20	22.63	113700
2002-08-27	22.65	22.75	22.45	22.57	193900
2002-08-28	22.50	22.70	22.23	22.61	82900
2002-08-29	22.50	22.56	22.21	22.21	44800
2002-08-30	23.00	23.05	22.55	22.70	89200
2002-09-03	22.85	22.85	22.34	22.48	189100
2002-09-04	22.40	22.65	22.23	22.35	84800
2002-09-05	22.25	22.50	22.10	22.31	48200
2002-09-06	22.40	22.45	21.91	21.94	74800
2002-09-09	21.84	22.08	21.84	21.85	60100
2002-09-10	22.00	22.25	21.90	22.15	127800
2002-09-11	22.15	22.40	22.15	22.20	36400
2002-09-12	22.00	22.15	21.45	21.45	374000
2002-09-13	21.46	21.65	21.20	21.20	191700
2002-09-16	21.10	21.45	21.10	21.40	83600
2002-09-17	21.45	21.60	20.16	20.20	303600
2002-09-18	20.20	20.35	19.79	20.30	271200
2002-09-19	20.15	20.21	19.04	19.15	198400
2002-09-20	19.16	19.57	19.16	19.40	377000
2002-09-23	19.30	19.30	18.80	19.10	220200
2002-09-24	19.00	19.38	18.99	19.10	216900
2002-09-25	19.10	19.40	18.95	19.35	513000
2002-09-26	19.40	19.86	19.40	19.60	172900
2002-09-27	19.45	19.60	19.04	19.06	216000
2002-09-30	19.00	19.15	18.89	19.01	142600
2002-10-01	19.11	19.85	19.05	19.68	337900
2002-10-02	19.48	19.85	18.99	18.99	87000
2002-10-03	19.09	19.61	19.09	19.50	248600
2002-10-04	19.50	19.75	19.43	19.75	136700
2002-10-07	19.78	19.78	19.17	19.30	42500
2002-10-08	19.25	19.69	19.18	19.60	57400
2002-10-09	19.50	19.50	19.25	19.35	52600
2002-10-10	19.35	19.45	19.25	19.37	94900
2002-10-11	19.45	19.95	19.38	19.91	362500
2002-10-14	19.66	20.10	19.66	19.92	104100
2002-10-15	20.20	20.59	19.79	19.90	394500
2002-10-16	19.65	19.85	19.49	19.49	114200
2002-10-17	19.40	19.55	19.40	19.52	202000
2002-10-18	19.45	19.56	19.45	19.46	63800
2002-10-21	19.50	20.10	19.42	20.02	124700
2002-10-22	19.95	20.40	19.94	20.10	213400
2002-10-23	20.25	20.35	19.91	20.00	66200
2002-10-24	20.15	20.26	19.98	20.00	117800
2002-10-25	19.85	20.15	19.80	20.07	178500
2002-10-28	20.15	20.15	19.54	19.54	50100
2002-10-29	19.50	19.80	19.50	19.76	274500
2002-10-30	19.95	20.86	19.95	20.80	176400
2002-10-31	21.25	21.25	20.66	20.88	173000
2002-11-01	21.00	21.38	20.90	21.22	62400
2002-11-04	21.47	22.15	21.47	21.75	179100
2002-11-05	21.75	21.99	21.70	21.76	153600
2002-11-06	21.85	22.16	21.85	22.00	173800
2002-11-07	22.05	22.08	21.26	21.29	85900
2002-11-08	21.40	21.55	20.66	20.90	640200
2002-11-11	20.65	20.80	20.65	20.75	221000
2002-11-12	20.77	21.50	20.77	20.90	240200
2002-11-13	20.80	21.15	20.80	20.93	112900
2002-11-14	20.92	21.89	20.92	21.63	99900
2002-11-15	21.73	21.90	21.65	21.77	84000
2002-11-18	22.02	22.25	21.80	21.81	98800
2002-11-19	21.80	22.30	21.80	22.11	154500
2002-11-20	22.19	22.55	22.19	22.19	140400
2002-11-21	22.09	22.29	21.80	22.10	221900
2002-11-22	22.00	22.10	21.48	21.48	221000
2002-11-25	21.56	21.93	21.56	21.77	65100
2002-11-26	21.77	21.95	21.67	21.82	121400
2002-11-27	21.80	22.29	21.80	22.11	119400
2002-11-29	22.14	22.18	22.05	22.09	15100
2002-12-02	22.29	22.90	22.29	22.79	190700
2002-12-03	22.79	22.88	22.53	22.59	60200
2002-12-04	22.50	22.59	22.19	22.55	38500
2002-12-05	22.45	22.69	22.30	22.58	33300
2002-12-06	22.45	22.70	22.43	22.65	62400
2002-12-09	22.75	22.75	22.00	22.10	49900
2002-12-10	22.35	22.90	22.30	22.90	38200
2002-12-11	23.00	23.10	22.87	23.00	35700
2002-12-12	22.85	22.98	22.60	22.69	28900
2002-12-13	22.75	22.75	21.42	21.60	201100
2002-12-16	21.70	21.98	21.50	21.71	82100
2002-12-17	21.75	22.00	21.54	21.58	65500
2002-12-18	21.73	21.85	21.43	21.56	72100
2002-12-19	21.50	21.85	21.50	21.61	86800
2002-12-20	21.58	22.31	21.50	21.85	107100
2002-12-23	21.00	22.00	18.35	18.56	1548600
2002-12-24	18.50	18.90	18.41	18.78	389500
2002-12-26	18.90	18.90	18.42	18.80	94600
2002-12-27	18.80	18.80	18.02	18.17	108500
2002-12-30	18.17	18.17	17.50	17.50	329000
2002-12-31	17.50	18.00	17.49	17.90	184500
2003-01-02	17.85	18.35	17.85	18.29	117300
2003-01-03	18.30	18.45	18.12	18.30	66100
2003-01-06	18.31	18.55	18.26	18.34	238400
2003-01-07	18.14	18.19	17.70	18.02	394900
2003-01-08	18.00	18.25	17.80	18.11	384700
2003-01-09	18.20	18.62	18.14	18.45	384700
2003-01-10	18.45	18.68	18.45	18.55	201400
2003-01-13	18.63	18.85	18.47	18.60	157400
2003-01-14	18.70	19.30	18.60	19.15	382100
2003-01-15	19.20	19.75	19.05	19.30	347000
2003-01-16	19.20	19.48	18.88	19.05	102800
2003-01-17	19.05	19.05	18.74	18.95	182900
2003-01-21	19.15	19.26	19.01	19.09	197100
2003-01-22	19.09	19.09	18.60	18.69	187900
2003-01-23	18.65	18.71	18.20	18.29	98900
2003-01-24	18.19	18.45	18.17	18.40	262000
2003-01-27	18.25	18.39	18.19	18.23	195100
2003-01-28	18.22	18.29	18.20	18.20	215700
2003-01-29	18.05	18.35	17.99	18.13	307500
2003-01-30	18.40	18.40	18.19	18.20	355000
2003-01-31	18.20	18.35	18.00	18.29	208100
2003-02-03	18.50	18.53	18.15	18.18	139100
2003-02-04	18.20	18.30	18.13	18.19	119600
2003-02-05	18.10	18.58	18.10	18.52	81200
2003-02-06	18.62	18.68	18.10	18.23	115400
2003-02-07	18.23	18.35	18.15	18.20	156100
2003-02-10	18.00	18.17	18.00	18.10	199300
2003-02-11	18.20	18.20	17.80	17.91	379700
2003-02-12	17.90	18.08	17.90	18.01	189700
2003-02-13	18.00	18.04	17.70	18.01	257600
2003-02-14	18.01	18.24	18.01	18.10	40600
2003-02-18	18.10	18.15	18.00	18.01	354500
2003-02-19	18.00	18.08	17.86	18.00	105000
2003-02-20	18.00	18.01	17.74	17.85	173500
2003-02-21	17.86	17.94	17.30	17.47	218300
2003-02-24	17.30	17.63	17.24	17.55	134700
2003-02-25	17.50	17.87	17.47	17.86	214400
2003-02-26	17.83	17.83	17.49	17.52	76400
2003-02-27	17.50	17.89	17.50	17.88	113300
2003-02-28	17.90	18.10	17.67	18.09	123500
2003-03-03	18.20	18.20	17.86	17.86	152900
2003-03-04	17.61	17.92	17.34	17.34	36300
2003-03-05	17.24	17.57	16.50	17.13	187200
2003-03-06	17.20	17.30	16.22	16.64	143000
2003-03-07	16.63	16.95	16.63	16.95	78000
2003-03-10	16.95	17.17	16.85	17.04	184400
2003-03-11	17.00	17.43	17.00	17.21	96100
2003-03-12	17.29	17.33	17.00	17.17	100500
2003-03-13	17.17	17.45	17.17	17.39	113900
2003-03-14	17.55	17.70	17.30	17.40	129600
2003-03-17	17.30	17.80	17.30	17.78	68300
2003-03-18	17.90	18.00	17.57	17.75	82000
2003-03-19	17.60	17.66	17.54	17.60	86300
2003-03-20	17.50	17.56	17.20	17.32	189500
2003-03-21	17.57	17.65	17.35	17.62	188600
2003-03-24	17.42	17.45	17.23	17.34	176200
2003-03-25	17.75	17.75	17.25	17.38	53800
2003-03-26	17.45	17.51	17.12	17.17	53100
2003-03-27	17.30	17.35	16.96	17.03	75100
2003-03-28	17.06	17.20	16.90	17.09	167600
2003-03-31	17.02	17.30	17.00	17.14	67600
2003-04-01	17.22	17.40	17.16	17.39	167400
2003-04-02	17.35	17.82	17.35	17.76	88500
2003-04-03	18.01	18.07	17.78	17.80	181500
2003-04-04	17.81	18.19	17.74	17.95	106800
2003-04-07	18.05	18.90	18.05	18.40	103000
2003-04-08	18.45	18.60	18.36	18.51	36900
2003-04-09	18.58	18.97	18.50	18.55	70500
2003-04-10	18.56	18.65	18.55	18.58	55700
2003-04-11	18.83	19.00	18.78	18.91	74700
2003-04-14	19.05	19.40	18.95	19.40	108900
2003-04-15	19.50	19.74	19.29	19.57	100600
2003-04-16	19.52	19.60	19.15	19.28	72700
2003-04-17	19.28	19.61	19.28	19.60	62400
2003-04-21	19.80	20.10	19.80	20.01	118300
2003-04-22	20.10	20.20	19.96	20.04	46300
2003-04-23	19.95	20.68	19.95	20.37	188600
2003-04-24	20.27	20.30	19.99	20.29	86500
2003-04-25	20.30	20.35	20.20	20.31	106900
2003-04-28	20.31	20.40	20.24	20.35	171800
2003-04-29	20.35	21.20	20.35	21.07	188000
2003-04-30	21.07	21.65	21.07	21.25	402300
2003-05-01	21.35	21.65	21.25	21.51	138800
2003-05-02	21.76	22.25	21.70	22.25	408900
2003-05-05	22.30	22.70	22.20	22.40	240800
2003-05-06	22.40	22.59	21.76	22.21	326000
2003-05-07	22.40	22.42	21.73	21.76	818800
2003-05-08	21.76	21.76	20.55	20.60	356800
2003-05-09	20.70	20.89	20.60	20.75	249600
2003-05-12	20.69	20.99	20.55	20.85	123800
2003-05-13	20.76	21.32	20.76	21.06	180300
2003-05-14	21.17	21.24	20.85	20.85	125600
2003-05-15	20.85	20.90	20.50	20.55	97800
2003-05-16	20.30	20.40	19.89	20.20	372100
2003-05-19	20.30	20.30	19.75	20.03	35500
2003-05-20	20.10	20.14	19.79	20.12	158800
2003-05-21	20.15	20.80	20.05	20.80	230200
2003-05-22	21.00	22.00	20.90	21.65	364600
2003-05-23	21.60	22.15	21.60	21.90	141100
2003-05-27	21.70	22.09	21.66	22.08	52900
2003-05-28	22.08	22.28	22.00	22.00	71900
2003-05-29	22.01	22.08	21.95	22.01	134800
2003-05-30	21.90	22.48	21.80	22.42	47500
2003-06-02	22.57	22.94	22.45	22.45	38600
2003-06-03	22.42	22.64	22.07	22.50	76700
2003-06-04	22.35	22.59	22.10	22.52	45700
2003-06-05	22.72	22.72	22.41	22.48	72700
2003-06-06	22.50	22.76	22.45	22.50	145600
2003-06-09	22.38	22.55	22.26	22.30	62100
2003-06-10	22.30	22.60	22.30	22.38	72300
2003-06-11	22.46	22.55	21.85	22.15	139800
2003-06-12	22.15	22.71	22.15	22.68	156400
2003-06-13	22.75	22.86	22.66	22.67	92400
2003-06-16	22.67	22.80	22.49	22.80	59100
2003-06-17	22.95	23.06	22.75	23.00	48500
2003-06-18	23.10	23.16	22.80	23.03	85200
2003-06-19	23.05	23.09	23.00	23.00	83600
2003-06-20	23.00	23.00	22.65	22.85	93400
2003-06-23	22.85	22.85	22.50	22.56	117700
2003-06-24	22.50	22.65	22.50	22.56	204700
2003-06-25	22.57	22.70	22.45	22.51	84700
2003-06-26	22.41	22.60	22.25	22.43	30700
2003-06-27	22.33	22.43	22.00	22.06	54100
2003-06-30	22.00	22.02	21.22	21.50	136800
2003-07-01	21.40	21.95	21.38	21.91	264300
2003-07-02	21.91	23.20	21.80	22.81	131800
2003-07-03	22.95	23.30	22.72	22.72	25400
2003-07-07	22.72	23.03	22.43	22.45	86900
2003-07-08	22.45	22.47	22.02	22.12	44300
2003-07-09	22.02	22.03	21.90	21.97	121700
2003-07-10	21.95	21.96	21.80	21.90	67100
2003-07-11	21.89	22.05	21.70	21.81	91600
2003-07-14	21.81	22.30	21.51	22.00	132200
2003-07-15	22.00	22.03	21.75	21.86	116100
2003-07-16	21.85	21.85	21.49	21.58	131200
2003-07-17	21.54	21.65	20.41	20.59	180600
2003-07-18	20.70	21.78	20.70	21.63	279400
2003-07-21	21.83	21.95	21.72	21.94	76900
2003-07-22	21.79	21.90	21.50	21.83	118100
2003-07-23	21.89	22.00	21.76	21.94	32100
2003-07-24	21.83	22.10	21.80	21.90	109100
2003-07-25	21.90	22.04	21.26	21.99	126600
2003-07-28	22.05	22.14	21.65	21.70	131900
2003-07-29	21.60	22.04	21.60	21.75	129100
2003-07-30	21.85	22.10	21.84	21.97	74700
2003-07-31	22.07	22.19	22.00	22.00	127700
2003-08-01	21.95	21.95	21.21	21.76	102800
2003-08-04	21.66	21.67	21.36	21.49	43300
2003-08-05	21.51	21.55	21.00	21.19	33600
2003-08-06	21.00	21.35	21.00	21.29	81700
2003-08-07	21.29	21.59	21.29	21.40	35900
2003-08-08	21.31	21.35	21.10	21.10	40100
2003-08-11	21.04	21.15	20.80	21.00	44200
2003-08-12	21.02	21.27	20.85	21.20	66900
2003-08-13	21.10	21.46	21.10	21.46	152600
2003-08-14	21.50	22.05	21.49	22.03	181500
2003-08-15	22.03	22.20	21.80	22.12	36400
2003-08-18	22.03	22.20	21.90	22.02	125600
2003-08-19	21.92	22.40	21.85	22.00	92800
2003-08-20	22.00	22.10	21.45	21.56	168600
2003-08-21	21.41	21.70	21.24	21.65	34300
2003-08-22	21.70	22.00	21.59	21.92	163900
2003-08-25	21.97	22.18	21.93	22.01	93200
2003-08-26	21.90	21.96	21.70	21.96	51700
2003-08-27	21.80	21.85	21.61	21.77	73200
2003-08-28	21.82	21.90	20.97	21.31	115300
2003-08-29	21.25	21.65	21.20	21.65	97900
2003-09-02	21.65	21.65	20.85	21.25	363300
2003-09-03	21.23	21.25	21.02	21.25	229600
2003-09-04	21.05	21.27	20.88	20.96	200200
2003-09-05	21.03	21.42	20.95	21.30	78100
2003-09-08	21.45	21.90	21.42	21.90	194800
2003-09-09	22.00	22.30	21.94	22.24	510200
2003-09-10	22.25	22.35	21.87	21.88	112000
2003-09-11	21.85	22.03	21.76	21.80	89500
2003-09-12	21.79	21.79	21.54	21.60	73900
2003-09-15	21.78	21.82	21.60	21.70	163400
2003-09-16	21.80	21.90	21.36	21.65	196800
2003-09-17	21.60	21.70	21.40	21.52	52400
2003-09-18	21.55	22.00	21.52	21.96	138700
2003-09-19	22.16	22.16	21.76	21.94	109400
2003-09-22	21.89	21.89	21.74	21.80	24200
2003-09-23	21.70	21.90	21.65	21.85	52700
2003-09-24	21.89	21.93	21.80	21.88	61000
2003-09-25	21.90	21.93	21.51	21.74	59200
2003-09-26	21.74	21.85	21.39	21.45	57200
2003-09-29	21.40	21.46	21.25	21.40	131700
2003-09-30	21.38	21.38	21.08	21.20	130100
2003-10-01	21.25	21.69	21.24	21.58	240100
2003-10-02	21.63	21.75	21.26	21.37	150800
2003-10-03	21.43	21.62	21.43	21.48	139100
2003-10-06	21.40	21.65	21.40	21.63	115000
2003-10-07	21.58	21.65	21.45	21.55	179300
2003-10-08	21.10	21.36	21.10	21.20	440500
2003-10-09	21.20	21.52	21.20	21.50	225400
2003-10-10	21.45	21.58	21.40	21.54	378200
2003-10-13	21.60	21.85	21.60	21.82	182800
2003-10-14	21.75	21.83	21.66	21.73	252100
2003-10-15	21.70	22.07	21.68	21.97	257700
2003-10-16	21.97	21.97	21.60	21.70	316400
2003-10-17	21.60	21.79	21.50	21.50	159700
2003-10-20	21.60	21.65	21.27	21.65	133700
2003-10-21	21.65	21.88	21.50	21.51	102500
2003-10-22	21.55	21.74	21.13	21.27	183300
2003-10-23	21.27	21.27	20.76	20.90	239100
2003-10-24	20.90	20.90	19.91	19.99	565500
2003-10-27	19.99	20.20	19.70	20.07	265900
2003-10-28	19.65	20.04	19.65	19.88	337800
2003-10-29	19.83	20.21	19.83	19.95	93100
2003-10-30	19.95	20.45	19.82	20.15	290400
2003-10-31	20.08	20.41	19.97	20.20	202000
2003-11-03	20.25	21.03	20.25	20.80	260400
2003-11-04	20.70	21.00	20.56	20.80	238400
2003-11-05	20.81	20.81	20.53	20.53	69900
2003-11-06	20.40	20.50	19.33	20.29	329600
2003-11-07	20.25	20.90	20.25	20.85	126100
2003-11-10	21.00	21.14	20.89	20.89	110200
2003-11-11	20.79	20.92	20.40	20.81	214200
2003-11-12	20.75	21.10	20.75	21.03	279200
2003-11-13	21.02	21.09	20.90	21.00	83300
2003-11-14	21.00	21.10	20.80	20.85	320700
2003-11-17	20.80	20.85	20.30	20.55	109200
2003-11-18	20.65	20.85	20.52	20.53	141600
2003-11-19	20.53	20.57	20.24	20.57	132300
2003-11-20	20.57	20.63	20.22	20.25	61600
2003-11-21	20.35	20.35	19.89	19.99	289400
2003-11-24	20.03	20.06	19.45	19.85	489100
2003-11-25	19.85	20.03	19.85	19.97	138300
2003-11-26	20.00	20.15	19.96	20.02	205600
2003-11-28	20.17	20.57	20.00	20.45	272900
2003-12-01	20.50	20.75	20.25	20.55	224500
2003-12-02	20.63	20.70	20.29	20.35	41500
2003-12-03	20.35	20.48	20.31	20.42	79300
2003-12-04	20.40	20.64	20.29	20.55	78900
2003-12-05	20.60	20.62	20.01	20.12	54600
2003-12-08	20.05	20.27	20.05	20.18	33200
2003-12-09	20.21	20.46	20.00	20.13	159300
2003-12-10	20.08	20.30	19.92	20.00	104600
2003-12-11	20.00	20.42	20.00	20.28	80000
2003-12-12	20.24	20.35	19.95	20.25	48900
2003-12-15	20.40	20.43	20.15	20.29	106100
2003-12-16	20.29	20.32	20.10	20.16	70800
2003-12-17	20.22	20.40	20.13	20.25	32000
2003-12-18	20.40	21.04	20.38	21.04	147600
2003-12-19	21.10	21.65	20.94	20.99	370700
2003-12-22	20.85	21.24	20.75	21.00	116100
2003-12-23	21.25	21.25	20.83	20.84	57100
2003-12-24	20.80	20.83	20.65	20.74	8900
2003-12-26	20.65	20.86	20.64	20.66	12500
2003-12-29	20.60	21.75	20.60	21.16	85200
2003-12-30	21.10	21.24	21.01	21.17	28500
2003-12-31	21.13	21.25	20.95	21.24	38600
2004-01-02	21.18	21.35	20.90	21.03	81000
2004-01-05	21.18	22.18	21.16	22.13	212700
2004-01-06	22.00	23.85	22.00	23.47	375800
2004-01-07	23.66	27.31	23.66	24.21	1471100
2004-01-08	24.20	24.33	23.40	23.89	516500
2004-01-09	23.90	24.52	23.81	24.40	353800
2004-01-12	24.40	24.88	24.05	24.88	510600
2004-01-13	25.05	25.15	24.85	24.97	415300
2004-01-14	24.95	25.05	24.50	24.60	128000
2004-01-15	24.40	24.43	23.90	24.00	300600
2004-01-16	24.00	24.00	23.87	24.00	149900
2004-01-20	24.00	24.15	23.70	24.05	235700
2004-01-21	23.95	24.24	23.80	24.22	102000
2004-01-22	24.10	25.10	24.10	24.55	166900
2004-01-23	24.52	24.94	24.49	24.72	93800
2004-01-26	24.65	24.99	24.63	24.85	209700
2004-01-27	24.70	24.76	24.27	24.70	602400
2004-01-28	24.70	24.71	24.39	24.40	107000
2004-01-29	22.75	23.45	22.52	23.26	736500
2004-01-30	23.10	23.87	22.98	23.30	485000
2004-02-02	23.40	24.40	23.40	24.20	567300
2004-02-03	24.35	24.50	24.07	24.09	238700
2004-02-04	24.09	24.22	23.70	23.90	399700
2004-02-05	24.00	24.73	24.00	24.46	207500
2004-02-06	24.21	24.60	23.95	24.28	255600
2004-02-09	24.03	24.78	23.96	24.40	170300
2004-02-10	24.30	24.76	24.28	24.75	169400
2004-02-11	24.65	24.87	24.45	24.86	377600
2004-02-12	24.75	25.26	24.65	25.03	128700
2004-02-13	25.03	25.19	24.50	24.63	99600
2004-02-17	24.75	25.01	24.66	24.78	97000
2004-02-18	24.65	24.90	24.55	24.60	132500
2004-02-19	24.50	24.75	24.21	24.56	221800
2004-02-20	23.75	24.45	23.75	24.23	245800
2004-02-23	23.80	25.00	23.80	23.94	136400
2004-02-24	23.90	23.90	23.61	23.69	139100
2004-02-25	23.80	24.16	23.68	23.90	184500
2004-02-26	24.10	24.98	23.96	24.42	165800
2004-02-27	23.50	24.10	23.47	23.78	337700
2004-03-01	23.10	25.10	23.10	24.75	562100
2004-03-02	24.76	24.85	24.41	24.41	305300
2004-03-03	24.51	24.51	23.61	23.80	1142000
2004-03-04	23.65	23.97	23.64	23.86	348500
2004-03-05	23.95	24.42	23.61	23.61	361400
2004-03-08	23.71	23.90	22.87	22.91	417600
2004-03-09	22.91	23.10	22.65	22.99	256400
2004-03-10	23.10	23.19	22.83	22.83	51500
2004-03-11	22.95	23.05	22.50	22.59	155700
2004-03-12	22.80	23.20	22.25	23.17	126300
2004-03-15	23.27	23.27	22.40	22.41	90200
2004-03-16	22.49	23.01	22.49	23.00	1986200
2004-03-17	23.06	23.34	23.01	23.26	146900
2004-03-18	23.01	23.41	22.95	23.20	75400
2004-03-19	23.30	23.45	23.07	23.21	68500
2004-03-22	23.19	23.19	22.53	22.60	190200
2004-03-23	22.70	22.88	22.67	22.77	168100
2004-03-24	22.77	23.40	22.69	22.76	264000
2004-03-25	22.70	23.00	22.62	22.86	342800
2004-03-26	22.90	22.95	22.70	22.70	270300
2004-03-29	22.82	23.03	22.80	22.90	154900
2004-03-30	22.90	23.50	22.82	23.50	118300
2004-03-31	23.45	24.15	23.37	24.09	363000
2004-04-01	24.15	24.82	24.15	24.40	289900
2004-04-02	24.29	24.37	23.95	24.07	111600
2004-04-05	24.11	24.57	24.10	24.57	134400
2004-04-06	24.60	24.60	23.97	23.99	79000
2004-04-07	24.09	24.19	23.95	24.13	54700
2004-04-08	24.08	24.17	23.95	24.03	54500
2004-04-12	23.97	24.15	23.97	24.05	53600
2004-04-13	24.03	24.20	23.72	23.77	77600
2004-04-14	23.85	23.88	23.50	23.57	40900
2004-04-15	23.70	23.76	23.57	23.76	62800
2004-04-16	23.75	23.96	23.63	23.95	34600
2004-04-19	24.02	24.02	23.64	23.77	56700
2004-04-20	23.85	24.04	23.78	23.85	60700
2004-04-21	23.85	23.87	23.60	23.62	84400
2004-04-22	23.62	24.06	23.59	24.01	75000
2004-04-23	24.02	24.05	23.43	23.50	152300
2004-04-26	23.50	23.50	22.50	22.70	139100
2004-04-27	22.50	22.70	22.14	22.26	296900
2004-04-28	22.36	22.38	21.46	21.70	316600
2004-04-29	21.70	21.70	20.70	21.30	251200
2004-04-30	21.24	21.38	21.06	21.26	475000
2004-05-03	21.31	21.60	21.05	21.51	315200
2004-05-04	21.61	21.74	21.49	21.55	118200
2004-05-05	21.56	21.90	21.19	21.74	323900
2004-05-06	21.84	21.84	21.20	21.74	542100
2004-05-07	21.79	21.90	21.46	21.60	112900
2004-05-10	22.00	22.00	21.21	21.26	218100
2004-05-11	21.15	21.37	21.00	21.13	80200
2004-05-12	21.13	21.25	20.90	21.25	165200
2004-05-13	21.25	21.25	20.89	21.01	83700
2004-05-14	21.11	21.12	20.80	20.86	258900
2004-05-17	20.70	20.85	20.46	20.51	109700
2004-05-18	20.48	20.70	20.20	20.41	249600
2004-05-19	20.41	21.00	20.41	20.75	312300
2004-05-20	20.75	20.95	20.66	20.92	302500
2004-05-21	20.93	21.20	20.93	21.09	241500
2004-05-24	21.12	21.17	20.95	21.07	252300
2004-05-25	21.00	21.79	21.00	21.63	425000
2004-05-26	21.63	22.24	21.51	21.75	188000
2004-05-27	21.76	22.00	21.70	21.80	195800
2004-05-28	21.85	21.95	21.80	21.86	224500
2004-06-01	21.76	21.85	21.70	21.72	111800
2004-06-02	21.75	21.94	21.75	21.89	116600
2004-06-03	22.00	22.01	21.80	21.81	66900
2004-06-04	21.91	22.04	21.80	21.88	162200
2004-06-07	21.75	22.05	21.75	21.99	82900
2004-06-08	22.10	22.10	21.94	21.98	114400
2004-06-09	22.05	22.19	21.85	21.88	87800
2004-06-10	21.89	22.00	21.88	21.97	42800
2004-06-14	22.25	22.25	21.75	21.75	83300
2004-06-15	22.00	22.00	21.84	21.87	62300
2004-06-16	21.95	21.99	21.80	21.88	150600
2004-06-17	21.86	21.98	21.80	21.93	77700
2004-06-18	21.86	22.00	21.85	21.87	64500
2004-06-21	21.90	22.23	21.90	22.07	212900
2004-06-22	22.07	22.37	22.04	22.37	133800
2004-06-23	22.52	22.84	22.30	22.68	125500
2004-06-24	22.58	22.73	22.54	22.73	226400
2004-06-25	22.50	22.80	22.10	22.17	86300
2004-06-28	22.18	22.45	21.72	21.84	55500
2004-06-29	21.84	22.11	21.84	22.09	96100
2004-06-30	22.09	22.23	21.99	22.19	91700
2004-07-01	22.09	22.70	22.09	22.61	152000
2004-07-02	22.50	22.71	22.36	22.60	108100
2004-07-06	22.55	22.62	22.13	22.30	224300
2004-07-07	22.20	22.41	21.72	21.79	91400
2004-07-08	21.95	22.08	21.55	21.62	110500
2004-07-09	21.75	21.88	21.55	21.76	32800
2004-07-12	21.76	21.76	21.53	21.60	113100
2004-07-13	21.62	21.64	20.95	21.07	134200
2004-07-14	21.07	21.11	20.78	20.91	132700
2004-07-15	20.92	20.92	20.41	20.49	144100
2004-07-16	20.29	20.55	20.29	20.50	201600
2004-07-19	20.50	20.50	20.35	20.48	233500
2004-07-20	20.55	20.64	20.15	20.16	47900
2004-07-21	20.02	20.33	19.86	20.22	369900
2004-07-22	20.25	20.28	19.70	19.76	147400
2004-07-23	19.66	20.12	19.58	19.95	111200
2004-07-26	20.05	20.10	19.75	19.85	154400
2004-07-27	19.70	20.00	19.68	19.70	168700
2004-07-28	19.70	20.06	19.53	19.97	149800
2004-07-29	20.00	20.55	19.99	20.26	244800
2004-07-30	20.36	20.57	20.25	20.50	103400
2004-08-02	20.40	20.71	20.35	20.36	98300
2004-08-03	20.50	20.68	20.30	20.49	64100
2004-08-04	20.50	20.63	20.25	20.27	117000
2004-08-05	20.37	20.45	20.10	20.24	87000
2004-08-06	20.30	20.35	19.71	20.35	302400
2004-08-09	20.25	20.40	19.93	20.08	75800
2004-08-10	20.00	20.21	19.98	20.05	63700
2004-08-11	19.95	19.95	19.55	19.81	91200
2004-08-12	19.75	19.76	19.51	19.54	74100
2004-08-13	19.64	19.73	19.55	19.55	176600
2004-08-16	19.56	19.91	19.48	19.84	1731500
2004-08-17	19.52	20.16	19.52	20.05	149000
2004-08-18	20.05	20.05	19.87	19.93	230300
2004-08-19	19.98	20.07	19.90	19.99	94800
2004-08-20	19.89	20.40	19.89	20.16	63000
2004-08-23	20.16	20.22	19.90	19.92	70900
2004-08-24	19.85	20.20	19.80	19.93	68300
2004-08-25	19.98	19.98	19.65	19.90	109100
2004-08-26	19.91	20.12	19.80	20.11	98400
2004-08-27	20.21	20.42	20.02	20.25	61600
2004-08-30	20.15	20.27	20.07	20.10	53200
2004-08-31	20.11	20.49	20.05	20.38	78900
2004-09-01	20.45	20.65	20.29	20.45	101200
2004-09-02	20.45	20.52	20.45	20.50	36900
2004-09-03	20.50	20.55	20.37	20.50	52800
2004-09-07	20.50	20.63	20.49	20.61	40300
2004-09-08	20.71	20.71	20.11	20.11	98800
2004-09-09	20.01	20.42	20.01	20.30	30900
2004-09-10	20.35	20.55	20.05	20.26	38300
2004-09-13	20.26	20.68	20.05	20.68	143800
2004-09-14	20.58	20.75	20.50	20.71	79800
2004-09-15	20.60	20.90	20.41	20.77	461000
2004-09-16	20.67	20.79	20.50	20.51	41800
2004-09-17	20.41	20.68	20.40	20.51	42600
2004-09-20	20.61	20.79	20.40	20.71	83400
2004-09-21	20.60	20.72	20.10	20.11	240300
2004-09-22	20.16	20.43	20.05	20.10	95500
2004-09-23	20.35	20.35	20.00	20.20	113900
2004-09-24	20.15	20.25	20.12	20.19	167500
2004-09-27	20.19	20.19	19.95	19.95	365500
2004-09-28	19.99	20.00	19.86	19.94	171400
2004-09-29	19.75	19.90	19.69	19.69	179700
2004-09-30	19.59	19.70	19.40	19.48	298200
2004-10-01	19.44	20.00	19.42	19.98	297300
2004-10-04	19.80	20.12	19.80	20.10	236000
2004-10-05	19.90	20.17	19.90	20.00	223100
2004-10-06	20.01	20.15	19.98	20.10	117900
2004-10-07	20.10	20.25	19.96	20.25	142200
2004-10-08	20.50	20.56	20.24	20.33	90100
2004-10-11	20.30	20.37	20.20	20.29	79700
2004-10-12	20.29	20.38	20.22	20.30	142700
2004-10-13	20.40	20.42	20.27	20.33	182900
2004-10-14	20.30	20.45	20.29	20.31	144000
2004-10-15	20.46	20.52	20.35	20.38	42400
2004-10-18	20.44	20.49	20.17	20.21	56500
2004-10-19	20.30	20.45	19.97	20.01	98800
2004-10-20	20.01	20.06	19.77	19.93	66800
2004-10-21	20.05	20.32	19.78	20.16	87300
2004-10-22	20.02	20.19	19.93	19.93	74400
2004-10-25	19.86	20.24	19.86	20.00	40500
2004-10-26	19.95	20.00	19.88	19.98	42200
2004-10-27	19.98	19.98	19.51	19.93	56000
2004-10-28	19.90	20.10	19.87	20.08	346500
2004-10-29	20.06	20.45	20.06	20.12	172500
2004-11-01	20.10	20.25	20.04	20.09	109200
2004-11-02	20.01	20.20	20.01	20.11	57400
2004-11-03	20.10	20.15	20.00	20.15	699100
2004-11-04	20.19	20.20	20.01	20.11	80300
2004-11-05	20.20	20.40	20.20	20.24	134400
2004-11-08	20.38	20.60	20.21	20.22	119000
2004-11-09	20.22	20.55	20.22	20.48	87100
2004-11-10	20.45	20.77	20.45	20.76	189800
2004-11-11	21.45	22.14	21.10	21.74	760300
2004-11-12	21.75	21.81	21.25	21.30	54500
2004-11-15	21.25	21.60	21.20	21.43	182000
2004-11-16	21.60	21.82	21.54	21.62	182800
2004-11-17	21.60	21.98	21.55	21.76	95400
2004-11-18	21.73	22.20	21.71	21.94	148800
2004-11-19	21.90	21.93	21.68	21.85	370100
2004-11-22	21.75	21.96	21.68	21.80	109100
2004-11-23	21.77	21.90	21.75	21.79	73800
2004-11-24	21.94	22.00	21.50	21.67	204500
2004-11-26	21.68	21.94	21.66	21.79	112400
2004-11-29	21.75	22.01	21.75	21.91	87100
2004-11-30	21.66	22.35	21.66	21.82	84200
2004-12-01	21.92	22.13	21.84	21.86	60900
2004-12-02	22.00	22.33	21.89	22.24	153400
2004-12-03	22.07	22.38	21.96	22.23	71700
2004-12-06	22.14	22.44	22.14	22.25	91500
2004-12-07	22.25	22.41	22.15	22.30	92400
2004-12-08	22.25	22.65	22.25	22.65	125800
2004-12-09	22.55	22.68	22.40	22.67	94400
2004-12-10	22.55	22.92	22.55	22.70	73300
2004-12-13	22.85	22.99	22.48	22.98	89500
2004-12-14	22.99	23.45	22.99	23.31	265100
2004-12-15	23.30	23.30	22.93	23.15	57900
2004-12-16	23.35	23.41	23.10	23.10	50800
2004-12-17	23.05	23.55	22.99	23.27	143200
2004-12-20	23.20	23.30	22.79	23.26	44500
2004-12-21	23.15	23.16	22.91	23.10	28300
2004-12-22	23.25	23.55	23.10	23.10	75600
2004-12-23	23.15	23.49	23.04	23.28	41100
2004-12-27	23.00	23.50	22.99	23.22	40000
2004-12-28	23.00	23.46	23.00	23.17	91500
2004-12-29	23.25	23.71	23.19	23.50	86500
2004-12-30	23.45	23.83	23.45	23.83	63100
2004-12-31	23.75	23.86	23.54	23.76	38400
2005-01-03	23.70	23.70	23.32	23.40	64300
2005-01-04	23.55	23.70	23.28	23.52	120400
2005-01-05	23.40	23.55	23.31	23.39	36900
2005-01-06	23.30	23.30	22.80	23.08	112300
2005-01-07	23.11	23.11	22.91	22.99	35200
2005-01-10	23.05	23.06	22.88	22.95	40200
2005-01-11	22.85	23.00	22.75	22.82	200900
2005-01-12	22.90	22.95	22.73	22.77	52900
2005-01-13	22.85	22.95	22.75	22.75	50700
2005-01-14	22.75	23.00	22.75	22.95	68700
2005-01-18	22.85	23.80	22.85	23.65	115700
2005-01-19	23.55	24.40	23.53	24.28	216500
2005-01-20	24.20	24.21	23.90	23.95	103200
2005-01-21	23.94	24.49	23.85	24.46	180000
2005-01-24	24.71	25.22	24.71	24.93	598500
2005-01-25	24.80	24.84	24.45	24.64	267500
2005-01-26	24.61	25.00	24.61	24.85	236000
2005-01-27	24.85	25.90	24.84	25.88	865200
2005-01-28	25.83	25.85	25.52	25.72	286100
2005-01-31	25.82	26.00	25.82	25.93	216900
2005-02-01	26.00	26.00	25.75	25.91	156900
2005-02-02	25.86	26.35	25.85	26.30	435900
2005-02-03	26.20	26.40	26.00	26.05	234500
2005-02-04	26.15	26.57	26.11	26.49	353700
2005-02-07	26.69	26.74	26.40	26.56	48900
2005-02-08	26.70	26.76	26.30	26.40	192300
2005-02-09	26.50	26.67	26.18	26.32	64000
2005-02-10	26.40	26.47	26.05	26.20	75300
2005-02-11	26.30	26.42	26.22	26.25	243700
2005-02-14	26.40	26.65	26.30	26.30	110100
2005-02-15	26.35	26.46	26.05	26.05	143400
2005-02-16	26.20	26.30	25.97	25.98	69300
2005-02-17	25.85	26.15	25.85	25.90	81400
2005-02-18	25.78	25.92	25.44	25.49	61800
2005-02-22	25.59	25.68	24.93	24.93	67600
2005-02-23	25.10	25.35	25.05	25.20	85000
2005-02-24	25.00	25.09	24.39	24.61	103400
2005-02-25	24.51	25.97	24.51	25.78	171500
2005-02-28	25.89	26.77	25.50	25.70	200800
2005-03-01	25.80	26.77	25.80	26.56	136700
2005-03-02	26.50	26.69	26.37	26.51	76500
2005-03-03	26.71	27.55	26.69	27.05	207600
2005-03-04	27.00	27.02	26.81	26.99	166000
2005-03-07	27.20	27.29	27.02	27.10	54500
2005-03-08	27.30	27.34	26.39	26.48	169500
2005-03-09	26.60	26.73	26.50	26.56	71500
2005-03-10	26.60	26.75	25.88	26.05	40200
2005-03-11	26.15	26.50	26.13	26.38	102200
2005-03-14	26.38	26.49	26.05	26.07	103400
2005-03-15	26.00	26.37	25.85	26.01	162300
2005-03-16	26.15	26.20	25.53	25.65	154800
2005-03-17	25.60	25.85	25.55	25.66	34600
2005-03-18	25.56	25.67	25.23	25.45	58000
2005-03-21	25.40	25.47	25.03	25.23	60200
2005-03-22	25.33	25.48	24.99	25.01	73100
2005-03-23	24.76	24.86	24.20	24.39	150600
2005-03-24	24.55	24.89	24.35	24.50	80100
2005-03-28	24.30	24.31	24.02	24.18	159200
2005-03-29	24.17	24.17	23.60	23.86	135600
2005-03-30	23.87	24.55	23.80	24.25	68700
2005-03-31	24.35	24.81	24.12	24.17	140700
2005-04-01	24.17	24.94	24.17	24.63	116100
2005-04-04	24.68	25.08	24.61	24.71	88400
2005-04-05	24.60	24.73	24.13	24.13	64600
2005-04-06	24.23	24.36	23.84	23.97	56800
2005-04-07	23.75	24.25	23.72	24.10	360100
2005-04-08	24.82	24.90	23.98	24.01	50300
2005-04-11	24.00	24.19	23.95	23.95	36500
2005-04-12	23.75	24.10	23.75	24.07	44300
2005-04-13	24.00	24.00	23.68	23.70	25700
2005-04-14	23.72	23.81	23.36	23.77	127300
2005-04-15	23.76	23.76	23.41	23.50	69100
2005-04-18	23.50	24.17	23.50	23.67	178300
2005-04-19	23.92	24.09	23.80	24.00	201100
2005-04-20	24.10	24.10	23.52	23.53	60100
2005-04-21	23.75	24.10	23.72	24.04	75000
2005-04-22	23.99	24.06	23.62	23.95	196900
2005-04-25	24.10	24.10	23.74	24.00	236100
2005-04-26	24.05	24.05	23.70	23.75	68400
2005-04-27	23.75	24.00	23.52	23.83	44800
2005-04-28	23.68	23.68	22.08	22.65	256800
2005-04-29	22.34	23.13	22.34	22.83	244100
2005-05-02	23.00	23.02	22.75	22.76	117400
2005-05-03	22.75	22.90	22.75	22.85	74300
2005-05-04	22.80	23.24	22.77	23.07	166100
2005-05-05	23.14	23.19	22.95	23.14	78400
2005-05-06	23.15	23.20	22.90	23.05	76200
2005-05-09	23.00	23.25	23.00	23.22	107200
2005-05-10	23.15	23.28	23.01	23.08	48300
2005-05-11	23.00	23.17	22.83	22.94	77700
2005-05-12	22.85	22.95	22.58	22.70	248700
2005-05-13	22.65	22.74	22.37	22.63	204200
2005-05-16	22.68	22.84	22.40	22.84	59500
2005-05-17	22.90	23.00	22.60	22.97	47000
2005-05-18	22.83	23.04	22.60	22.91	73900
2005-05-19	22.91	23.69	22.91	23.56	203200
2005-05-20	23.61	23.63	23.23	23.50	47100
2005-05-23	23.60	23.90	23.52	23.65	65400
2005-05-24	23.75	23.75	23.50	23.51	36100
2005-05-25	23.51	23.65	23.36	23.51	53100
2005-05-26	23.51	23.87	23.51	23.65	240000
2005-05-27	23.75	24.03	23.66	24.02	110100
2005-05-31	24.19	24.19	23.54	23.80	69100
2005-06-01	23.63	23.67	23.30	23.51	92700
2005-06-02	23.60	24.10	23.58	24.06	84600
2005-06-03	24.06	24.06	23.41	23.70	162800
2005-06-06	23.70	23.81	23.60	23.60	72400
2005-06-07	23.60	23.92	23.55	23.90	78700
2005-06-08	24.40	25.23	24.40	24.95	305500
2005-06-09	24.90	24.99	24.47	24.81	58000
2005-06-10	24.90	25.00	24.80	25.00	59100
2005-06-13	24.90	25.10	24.84	25.07	86200
2005-06-14	25.07	25.13	24.90	24.90	87200
2005-06-15	24.91	25.10	24.85	25.09	133200
2005-06-16	25.03	25.38	25.00	25.25	186500
2005-06-17	25.25	25.99	25.14	25.80	137400
2005-06-20	25.55	25.85	25.24	25.66	55600
2005-06-21	25.67	25.79	25.24	25.45	39500
2005-06-22	25.46	26.01	25.46	25.99	71000
2005-06-23	25.89	26.20	25.61	25.80	329200
2005-06-24	25.81	25.81	25.42	25.51	36700
2005-06-27	25.44	25.86	24.99	25.81	54700
2005-06-28	25.81	26.20	25.57	26.00	59300
2005-06-29	26.00	26.38	26.00	26.33	219100
2005-06-30	26.48	26.99	26.25	26.71	213800
2005-07-01	26.71	26.97	26.65	26.75	154900
2005-07-05	26.85	27.39	26.82	26.95	257900
2005-07-06	26.93	27.05	26.74	26.85	144900
2005-07-07	26.60	27.07	26.60	26.93	50300
2005-07-08	27.03	27.99	27.00	27.64	151200
2005-07-11	27.67	28.15	27.67	28.15	644600
2005-07-12	28.10	28.10	27.85	27.85	37800
2005-07-13	27.85	28.03	27.78	28.00	25200
2005-07-14	28.01	28.40	27.80	28.06	191500
2005-07-15	28.08	28.61	28.06	28.61	250200
2005-07-18	28.75	28.95	28.18	28.55	287700
2005-07-19	28.63	28.63	28.40	28.55	179100
2005-07-20	28.21	28.49	28.11	28.29	57400
2005-07-21	28.29	28.38	27.85	28.03	163900
2005-07-22	27.78	28.06	27.65	27.91	58400
2005-07-25	27.41	27.69	27.26	27.36	216300
2005-07-26	27.37	28.16	27.37	27.65	149800
2005-07-27	27.68	27.94	27.31	27.70	83400
2005-07-28	27.63	28.40	27.63	28.15	300700
2005-07-29	28.50	28.62	28.41	28.51	268400
2005-08-01	28.76	29.00	28.20	28.38	163400
2005-08-02	28.63	28.99	28.35	28.65	121000
2005-08-03	28.66	28.72	28.35	28.54	146000
2005-08-04	28.65	28.66	28.30	28.60	61800
2005-08-05	28.50	28.60	27.88	27.95	134400
2005-08-08	28.20	28.20	27.70	27.93	357800
2005-08-09	27.92	28.12	27.78	27.89	61800
2005-08-10	28.14	28.14	27.70	27.89	42000
2005-08-11	27.85	27.97	27.53	27.65	18300
2005-08-12	27.65	28.00	27.12	27.40	71300
2005-08-15	27.20	28.23	27.20	28.11	70500
2005-08-16	27.80	28.00	27.08	27.09	47800
2005-08-17	27.08	27.13	26.82	26.96	30600
2005-08-18	26.92	26.99	26.56	26.59	47700
2005-08-19	26.66	26.90	26.44	26.48	25700
2005-08-22	26.52	26.85	26.32	26.79	36700
2005-08-23	26.50	26.57	26.28	26.50	51300
2005-08-24	26.50	26.85	26.30	26.54	32300
2005-08-25	26.54	26.75	26.29	26.53	27100
2005-08-26	26.52	26.89	26.37	26.55	47700
2005-08-29	26.55	26.97	26.34	26.97	33100
2005-08-30	26.97	27.10	26.16	26.36	124600
2005-08-31	26.26	27.25	26.26	27.00	43000
2005-09-01	27.25	27.77	27.18	27.74	74600
2005-09-02	27.89	27.99	27.65	27.90	55700
2005-09-06	28.15	28.72	27.95	28.40	160600
2005-09-07	28.40	28.55	28.02	28.25	798900
2005-09-08	28.25	28.27	28.13	28.23	314300
2005-09-09	28.22	28.39	28.21	28.26	116400
2005-09-12	28.27	28.40	28.18	28.35	120400
2005-09-13	28.30	28.30	27.94	28.01	48800
2005-09-14	28.01	28.10	27.94	28.05	56200
2005-09-15	28.05	28.39	28.05	28.13	43300
2005-09-16	28.14	28.59	27.36	28.07	142700
2005-09-19	28.08	28.15	27.86	27.88	56400
2005-09-20	27.88	27.94	27.29	27.31	40400
2005-09-21	27.32	27.34	26.45	26.49	81100
2005-09-22	26.45	26.45	24.90	26.00	634500
2005-09-23	26.00	26.08	25.75	26.06	92400
2005-09-26	26.16	26.60	26.10	26.50	125900
2005-09-27	26.51	26.52	26.19	26.39	378100
2005-09-28	26.39	26.97	26.35	26.50	464600
2005-09-29	26.50	26.97	26.31	26.73	90200
2005-09-30	26.73	26.95	26.64	26.71	166600
2005-10-03	26.72	27.53	26.71	27.49	121400
2005-10-04	27.34	27.55	27.02	27.02	73100
2005-10-05	27.10	27.26	26.31	26.45	35600
2005-10-06	26.46	26.59	25.48	25.74	104500
2005-10-07	25.70	26.79	25.65	26.63	151100
2005-10-10	26.63	26.63	26.10	26.24	59500
2005-10-11	26.49	26.95	26.49	26.92	138900
2005-10-12	26.92	26.92	26.16	26.23	242400
2005-10-13	26.30	26.68	25.78	26.50	140700
2005-10-14	26.69	26.74	26.01	26.15	62700
2005-10-17	26.09	26.80	26.09	26.57	61500
2005-10-18	26.54	26.70	26.38	26.66	50500
2005-10-19	26.59	27.04	26.50	27.04	160700
2005-10-20	27.02	27.60	27.00	27.53	207300
2005-10-21	27.54	27.60	27.25	27.40	208300
2005-10-24	27.50	28.16	27.50	28.04	149500
2005-10-25	27.94	27.94	27.13	27.40	259000
2005-10-26	27.40	27.76	27.34	27.53	128600
2005-10-27	27.51	27.56	27.10	27.22	137200
2005-10-28	27.22	27.23	26.50	26.55	278000
2005-10-31	25.65	25.94	25.32	25.71	976600
2005-11-01	25.85	27.08	25.85	26.65	384100
2005-11-02	26.61	26.63	26.33	26.44	169400
2005-11-03	26.40	26.79	26.00	26.00	249300
2005-11-04	25.97	26.36	25.97	26.20	275000
2005-11-07	26.30	26.31	26.04	26.20	61300
2005-11-08	26.20	26.20	25.45	25.72	91900
2005-11-09	25.76	26.10	25.76	25.97	52600
2005-11-10	25.97	26.12	25.55	25.73	87300
2005-11-11	25.70	25.91	25.64	25.64	24800
2005-11-14	25.66	25.77	25.51	25.55	34000
2005-11-15	25.55	25.55	25.11	25.15	54200
2005-11-16	25.15	25.31	24.97	25.00	230500
2005-11-17	25.10	25.43	25.07	25.19	136400
2005-11-18	25.27	25.35	24.85	25.20	115500
2005-11-21	25.22	25.48	25.22	25.48	123500
2005-11-22	25.36	25.49	25.10	25.18	135700
2005-11-23	25.38	25.39	25.20	25.30	210500
2005-11-25	25.35	25.46	25.30	25.32	86300
2005-11-28	25.34	25.55	25.30	25.30	26600
2005-11-29	25.25	25.25	24.91	25.11	55000
2005-11-30	25.12	25.27	25.07	25.19	79900
2005-12-01	25.44	26.04	25.34	25.99	187900
2005-12-02	25.74	26.08	25.63	25.87	78200
2005-12-05	25.93	25.93	25.49	25.59	106700
2005-12-06	25.84	26.36	25.84	26.27	243600
2005-12-07	26.27	26.50	26.25	26.25	80400
2005-12-08	26.35	26.35	25.75	25.89	170800
2005-12-09	25.89	25.89	25.52	25.63	73500
2005-12-12	25.60	26.85	25.60	26.76	127000
2005-12-13	26.51	27.00	26.30	26.95	120600
2005-12-14	26.83	27.60	26.80	27.17	104500
2005-12-15	27.07	27.07	26.75	26.90	453600
2005-12-16	26.90	27.25	26.75	26.90	217000
2005-12-19	26.90	26.91	26.24	26.28	168000
2005-12-20	26.33	26.80	26.33	26.60	341300
2005-12-21	26.85	27.10	26.70	27.05	1539800
2005-12-22	27.25	27.25	26.95	26.97	189900
2005-12-23	26.92	27.53	26.92	27.32	79400
2005-12-27	27.47	27.47	27.21	27.25	28500
2005-12-28	27.35	27.63	26.93	26.95	146100
2005-12-29	26.97	27.46	26.97	27.32	166600
2005-12-30	27.17	27.27	26.88	27.01	50500
2006-01-03	27.26	28.15	27.26	27.38	136800
2006-01-04	27.57	28.32	27.57	28.27	143000
2006-01-05	28.27	28.57	28.20	28.57	345800
2006-01-06	28.82	29.12	28.82	29.09	69100
2006-01-09	29.02	29.59	29.02	29.42	112000
2006-01-10	29.44	29.48	29.04	29.34	209100
2006-01-11	29.32	29.64	29.31	29.52	121200
2006-01-12	29.48	29.64	29.34	29.44	97700
2006-01-13	29.25	29.45	29.02	29.16	34200
2006-01-17	29.30	29.30	28.68	29.03	114600
2006-01-18	28.64	29.13	28.40	29.12	60200
2006-01-19	29.17	29.47	29.17	29.33	89100
2006-01-20	29.38	29.40	29.00	29.00	85100
2006-01-23	29.00	29.10	28.16	28.29	59400
2006-01-24	28.17	28.50	28.17	28.41	468700
2006-01-25	28.36	29.11	28.01	28.78	404000
2006-01-26	28.75	29.14	28.45	29.09	175100
2006-01-27	29.09	29.99	28.95	29.91	190900
2006-01-30	29.86	30.50	29.65	29.88	198400
2006-01-31	29.98	29.98	29.66	29.86	98500
2006-02-01	29.76	30.18	29.70	30.00	321000
2006-02-02	30.08	30.12	29.60	29.90	158700
2006-02-03	29.75	29.75	29.29	29.61	157500
2006-02-06	29.86	30.12	29.72	30.01	96100
2006-02-07	30.11	30.15	29.82	30.05	269300
2006-02-08	30.10	30.12	29.42	29.61	90700
2006-02-09	29.51	29.72	29.45	29.56	85000
2006-02-10	29.46	29.77	29.45	29.69	151800
2006-02-13	29.60	29.74	29.44	29.50	183500
2006-02-14	29.73	29.87	29.62	29.70	290500
2006-02-15	29.92	29.98	29.58	29.58	35600
2006-02-16	29.42	29.71	29.27	29.66	62200
2006-02-17	29.66	29.76	29.60	29.74	117700
2006-02-21	29.89	29.89	29.06	29.13	122600
2006-02-22	29.00	29.70	29.00	29.40	79200
2006-02-23	29.40	29.75	29.35	29.67	71700
2006-02-24	29.77	30.15	29.66	30.15	442800
2006-02-27	30.14	31.11	30.14	30.88	128400
2006-02-28	30.75	31.09	30.48	30.58	54600
2006-03-01	30.65	31.50	30.65	31.15	110300
2006-03-02	31.00	31.05	30.73	30.85	50700
2006-03-03	30.75	31.08	30.57	31.01	99000
2006-03-06	30.93	31.10	30.40	30.88	97500
2006-03-07	30.80	30.80	29.83	30.04	76900
2006-03-08	29.98	30.40	29.84	30.31	99700
2006-03-09	30.31	30.74	30.22	30.22	81000
2006-03-10	30.05	30.87	29.88	30.40	77900
2006-03-13	30.39	31.00	30.25	30.35	62800
2006-03-14	30.35	30.73	30.25	30.73	126800
2006-03-15	30.72	31.24	30.35	31.13	245000
2006-03-16	31.19	31.19	30.70	30.96	91100
2006-03-17	31.00	31.33	30.60	30.85	208700
2006-03-20	30.98	31.18	30.85	31.12	364200
2006-03-21	31.09	31.16	30.71	30.77	33500
2006-03-22	30.78	31.00	30.66	30.95	259000
2006-03-23	30.80	31.00	30.70	30.72	24000
2006-03-24	30.60	30.70	30.37	30.50	85200
2006-03-27	30.42	30.63	30.28	30.49	107700
2006-03-28	30.90	32.05	30.88	31.75	490500
2006-03-29	31.80	32.50	31.75	32.34	236000
2006-03-30	32.67	32.88	32.56	32.70	234200
2006-03-31	33.00	33.40	32.90	33.20	128900
2006-04-03	33.63	34.22	33.53	33.66	186700
2006-04-04	33.71	34.06	33.55	33.59	185000
2006-04-05	33.34	33.66	33.11	33.49	60500
2006-04-06	33.50	33.50	33.14	33.42	61600
2006-04-07	33.20	33.21	32.41	32.66	178800
2006-04-10	32.90	33.25	32.75	33.03	67400
2006-04-11	33.21	33.24	32.83	33.00	51100
2006-04-12	33.20	33.20	32.77	32.86	18700
2006-04-13	33.00	33.00	31.90	32.31	78400
2006-04-17	32.65	32.85	32.01	32.23	39600
2006-04-18	32.73	32.97	32.46	32.83	62500
2006-04-19	32.93	32.93	32.48	32.70	36600
2006-04-20	32.83	32.94	32.45	32.83	71700
2006-04-21	32.93	33.63	32.93	33.61	161400
2006-04-24	33.54	33.78	33.28	33.35	59100
2006-04-25	33.21	33.50	32.66	32.84	46600
2006-04-26	32.84	33.37	32.78	33.00	146400
2006-04-27	32.90	33.11	32.61	32.77	37600
2006-04-28	32.59	33.04	32.06	32.20	95000
2006-05-01	32.05	32.85	32.05	32.58	136700
2006-05-02	32.38	32.94	32.09	32.62	70200
2006-05-03	32.80	32.80	32.55	32.68	47200
2006-05-04	32.66	33.04	32.30	32.99	95000
2006-05-05	33.24	33.98	33.23	33.82	202900
2006-05-08	33.74	34.90	33.58	34.44	251300
2006-05-09	34.48	34.48	33.20	33.74	133800
2006-05-10	33.56	34.24	33.56	34.02	60800
2006-05-11	34.25	34.41	32.71	32.95	158600
2006-05-12	33.01	33.29	32.26	33.08	75200
2006-05-15	32.94	33.32	32.76	32.87	56400
2006-05-16	32.85	33.58	32.85	33.45	142800
2006-05-17	33.70	33.70	32.16	32.32	123900
2006-05-18	32.18	32.68	31.61	31.66	65000
2006-05-19	31.72	31.72	30.83	31.25	76800
2006-05-22	31.48	31.48	30.00	30.72	126800
2006-05-23	30.80	31.50	30.36	30.50	94200
2006-05-24	30.49	30.49	28.80	29.90	239700
2006-05-25	29.99	31.04	29.99	31.00	131800
2006-05-26	31.20	31.45	30.83	31.22	63200
2006-05-30	30.80	31.20	29.94	30.68	92900
2006-05-31	30.92	30.99	30.56	30.91	77900
2006-06-01	30.66	32.12	30.50	32.03	217500
2006-06-02	32.15	32.81	31.90	31.90	81500
2006-06-05	31.97	32.38	31.05	31.09	38800
2006-06-06	31.18	31.40	30.64	30.73	51300
2006-06-07	30.62	31.20	30.30	30.45	48100
2006-06-08	30.39	30.39	29.55	29.85	133100
2006-06-09	29.78	29.95	29.07	29.15	67800
2006-06-12	28.75	29.22	27.49	28.00	214100
2006-06-13	28.01	28.29	27.48	27.60	129600
2006-06-14	27.68	28.09	27.12	27.18	129500
2006-06-15	27.28	27.81	27.19	27.59	101600
2006-06-16	27.75	28.00	27.05	27.14	74800
2006-06-19	27.27	27.82	26.72	26.88	56600
2006-06-20	26.99	27.13	26.56	26.75	111200
2006-06-21	26.33	27.29	26.33	27.06	144000
2006-06-22	27.05	27.55	27.01	27.42	126700
2006-06-23	27.40	27.51	27.20	27.41	102200
2006-06-26	27.46	27.73	27.26	27.41	69100
2006-06-27	27.50	28.05	27.40	27.50	87400
2006-06-28	27.52	27.76	27.45	27.59	45200
2006-06-29	27.57	28.32	27.57	28.29	107800
2006-06-30	28.28	29.54	28.28	29.52	133700
2006-07-03	29.50	30.54	29.50	30.42	106700
2006-07-05	30.35	30.35	29.83	30.18	88100
2006-07-06	30.18	30.83	30.10	30.51	83800
2006-07-07	30.60	30.60	29.39	29.47	68500
2006-07-10	29.30	30.19	29.26	29.60	36900
2006-07-11	29.71	29.80	29.23	29.60	57600
2006-07-12	29.75	29.83	29.37	29.50	41100
2006-07-13	29.42	29.42	28.57	28.89	68300
2006-07-14	28.70	28.81	28.37	28.62	51200
2006-07-17	28.72	28.73	28.25	28.53	49100
2006-07-18	29.50	30.49	29.30	30.06	302300
2006-07-19	30.25	31.43	30.25	30.98	108800
2006-07-20	30.99	31.02	30.70	30.85	137500
2006-07-21	30.76	30.88	30.33	30.40	145500
2006-07-24	30.45	31.98	30.45	31.69	140400
2006-07-25	31.61	32.00	31.28	31.65	131100
2006-07-26	31.55	31.55	30.30	30.48	237100
2006-07-27	30.49	30.77	29.70	30.30	135200
2006-07-28	30.15	31.23	30.15	30.99	128300
2006-07-31	30.74	30.74	30.01	30.43	129400
2006-08-01	30.30	30.50	29.90	30.25	148900
2006-08-02	30.18	31.10	30.18	31.10	107700
2006-08-03	31.10	31.10	30.53	30.61	165900
2006-08-04	30.63	30.65	30.19	30.20	80800
2006-08-07	30.11	30.20	29.64	29.73	42100
2006-08-08	29.93	30.41	29.88	30.23	36700
2006-08-09	30.19	30.28	29.05	29.14	101900
2006-08-10	29.01	29.33	28.75	29.18	33800
2006-08-11	29.00	29.21	28.85	28.98	22500
2006-08-14	29.23	29.50	29.00	29.15	19500
2006-08-15	29.15	29.68	29.15	29.53	51300
2006-08-16	29.76	30.18	29.40	30.07	58200
2006-08-17	29.91	30.34	29.90	29.92	34500
2006-08-18	29.99	29.99	29.60	29.80	27200
2006-08-21	29.69	29.72	29.30	29.52	25000
2006-08-22	29.40	29.55	29.22	29.42	22700
2006-08-23	29.42	29.77	28.85	29.31	108300
2006-08-24	29.28	29.60	29.22	29.49	45900
2006-08-25	29.49	29.63	29.26	29.58	33400
2006-08-28	29.48	29.82	29.10	29.75	32200
2006-08-29	29.60	29.88	29.26	29.53	44700
2006-08-30	29.62	29.90	29.48	29.56	21100
2006-08-31	29.68	29.83	29.30	29.52	30900
2006-09-01	29.67	30.64	29.64	30.10	122600
2006-09-05	30.05	30.35	29.93	30.33	98600
2006-09-06	30.32	30.34	29.75	29.82	48500
2006-09-07	29.58	29.80	29.20	29.70	45700
2006-09-08	29.62	29.85	29.42	29.75	20200
2006-09-11	29.82	30.11	29.57	30.06	65400
2006-09-12	30.06	31.06	30.00	30.95	96700
2006-09-13	30.95	31.42	30.95	31.36	34100
2006-09-14	31.36	31.62	31.00	31.51	30400
2006-09-15	31.50	31.81	31.39	31.81	135000
2006-09-18	31.80	32.58	31.76	32.38	119400
2006-09-19	32.30	32.33	31.85	31.94	82500
2006-09-20	31.80	32.35	31.56	32.15	102200
2006-09-21	32.03	32.35	31.28	31.37	41300
2006-09-22	31.35	31.35	30.31	30.75	55500
2006-09-25	30.76	31.25	30.26	31.17	47200
2006-09-26	30.67	31.23	30.39	31.05	58400
2006-09-27	31.14	31.15	30.75	30.95	30400
2006-09-28	31.05	31.23	30.63	31.14	37400
2006-09-29	31.20	31.44	30.98	31.27	56900
2006-10-02	31.20	31.68	30.50	31.55	179300
2006-10-03	31.45	31.47	30.78	30.91	87900
2006-10-04	30.80	31.37	30.31	31.24	61300
2006-10-05	31.20	31.97	31.06	31.60	39900
2006-10-06	31.35	31.67	31.22	31.55	54100
2006-10-09	31.54	32.17	31.54	32.08	14800
2006-10-10	31.97	32.06	31.54	31.70	29400
2006-10-11	31.60	32.00	31.32	31.40	29600
2006-10-12	31.28	32.66	31.28	32.26	34200
2006-10-13	32.40	33.16	32.20	33.02	38900
2006-10-16	33.12	33.31	32.92	33.08	29600
2006-10-17	32.92	33.00	32.32	32.47	30900
2006-10-18	32.53	33.13	32.53	33.00	37100
2006-10-19	32.93	33.24	32.61	33.18	22800
2006-10-20	33.20	33.20	31.72	31.85	63300
2006-10-23	31.85	32.41	31.79	32.22	43100
2006-10-24	32.38	32.40	32.07	32.34	50800
2006-10-25	32.30	32.58	32.01	32.20	61200
2006-10-26	32.20	32.60	32.18	32.45	30300
2006-10-27	32.46	32.46	32.01	32.20	68900
2006-10-30	32.29	33.45	32.29	33.05	88100
2006-10-31	33.27	34.74	33.27	34.74	134300
2006-11-01	34.73	35.00	34.60	34.64	149600
2006-11-02	35.25	35.25	34.80	35.09	227400
2006-11-03	35.10	35.10	34.51	35.05	38000
2006-11-06	35.00	35.50	35.00	35.30	160000
2006-11-07	35.48	37.40	35.42	35.96	152100
2006-11-08	36.12	36.65	35.82	36.65	74700
2006-11-09	36.82	37.17	36.26	36.32	92800
2006-11-10	36.19	36.54	36.04	36.45	37000
2006-11-13	36.50	36.50	35.65	36.06	112700
2006-11-14	36.18	36.78	36.14	36.43	78100
2006-11-15	36.40	36.90	36.36	36.49	57100
2006-11-16	36.39	36.66	36.30	36.50	121200
2006-11-17	36.50	36.57	36.37	36.48	72600
2006-11-20	36.58	38.00	36.48	37.50	114200
2006-11-21	37.40	37.50	36.90	37.49	85200
2006-11-22	37.51	37.65	37.48	37.60	173900
2006-11-24	37.60	37.68	37.19	37.60	41500
2006-11-27	37.20	37.20	36.21	36.24	56800
2006-11-28	36.26	36.41	34.97	35.30	109600
2006-11-29	35.05	35.95	34.95	35.48	130000
2006-11-30	35.48	35.79	35.32	35.59	85100
2006-12-01	35.40	35.73	35.16	35.70	31900
2006-12-04	35.80	36.83	35.33	36.50	78500
2006-12-05	36.62	37.81	36.46	37.63	131500
2006-12-06	37.63	38.26	37.62	37.92	52600
2006-12-07	37.92	38.05	37.50	37.50	43700
2006-12-08	37.66	37.83	37.50	37.70	30600
2006-12-11	37.25	37.37	37.25	37.30	73400
2006-12-12	37.30	37.88	37.30	37.73	109800
2006-12-13	37.63	37.89	37.33	37.50	132400
2006-12-14	37.41	37.59	36.71	36.98	96100
2006-12-15	36.89	37.71	36.89	37.20	62600
2006-12-18	37.00	37.49	37.00	37.40	55300
2006-12-19	37.40	37.51	36.74	36.75	90400
2006-12-20	36.80	37.75	36.80	37.60	632800
2006-12-21	37.50	37.80	37.47	37.62	230700
2006-12-22	37.55	37.64	37.27	37.27	98400
2006-12-26	37.20	38.29	37.16	37.59	65200
2006-12-27	37.60	37.75	37.55	37.65	107500
2006-12-28	37.33	37.63	37.31	37.52	67700
2006-12-29	37.50	38.07	37.16	38.00	62600
2007-01-03	37.75	38.00	37.25	37.50	171100
2007-01-04	37.55	37.55	36.84	37.28	54300
2007-01-05	37.15	37.15	36.67	36.88	40500
2007-01-08	36.89	37.00	36.73	36.96	69200
2007-01-09	36.88	36.96	35.81	35.99	52100
2007-01-10	35.90	35.99	35.40	35.84	75900
2007-01-11	35.84	36.50	35.76	36.25	46500
2007-01-12	36.20	36.64	36.20	36.52	129000
2007-01-16	36.50	37.28	36.44	37.18	350700
2007-01-17	37.18	38.16	37.00	37.57	178400
2007-01-18	37.32	37.98	37.32	37.95	223400
2007-01-19	38.16	40.65	37.85	39.56	292700
2007-01-22	39.40	40.45	39.22	39.37	122600
2007-01-23	39.50	40.00	39.33	39.90	219800
2007-01-24	39.94	40.98	39.81	40.13	183900
2007-01-25	40.35	40.45	39.47	39.50	255500
2007-01-26	39.49	40.05	39.30	39.94	190700
2007-01-29	39.88	40.10	39.29	39.48	224800
2007-01-30	39.58	40.00	39.43	39.64	87000
2007-01-31	39.50	40.21	39.50	40.02	125900
2007-02-01	40.60	41.45	40.60	41.24	56400
2007-02-02	41.25	41.73	41.25	41.38	280100
2007-02-05	41.13	41.17	39.83	40.03	252400
2007-02-06	40.04	40.64	40.04	40.64	66400
2007-02-07	40.75	40.75	40.17	40.31	167000
2007-02-08	40.06	40.15	39.73	39.83	158300
2007-02-09	40.00	40.30	39.80	39.92	181400
2007-02-12	39.70	40.01	39.38	39.64	65700
2007-02-13	39.75	40.13	39.75	39.97	29900
2007-02-14	39.80	40.50	39.80	40.25	47700
2007-02-15	40.27	40.52	40.09	40.10	48200
2007-02-16	40.29	40.29	39.73	39.78	21300
2007-02-20	39.78	39.78	39.00	39.13	79900
2007-02-21	39.03	39.66	38.85	39.60	95600
2007-02-22	39.60	39.97	39.10	39.48	124600
2007-02-23	39.40	39.40	38.34	38.67	92900
2007-02-26	38.92	39.00	36.81	37.10	201700
2007-02-27	36.26	36.69	34.85	35.00	299700
2007-02-28	35.15	35.60	34.39	34.45	231900
2007-03-01	34.50	34.71	33.60	34.71	149388
2007-03-02	34.71	35.78	34.29	35.14	269400
2007-03-05	35.03	35.03	34.30	34.66	120500
2007-03-06	34.76	35.12	34.54	34.73	150100
2007-03-07	34.81	35.07	34.05	34.20	80900
2007-03-08	34.40	34.70	34.40	34.61	60300
2007-03-09	34.75	34.92	34.46	34.61	28700
2007-03-12	34.75	34.80	34.23	34.67	49500
2007-03-13	34.73	34.74	34.19	34.22	105800
2007-03-14	34.12	34.66	33.82	34.22	98800
2007-03-15	34.00	35.07	33.84	34.05	161600
2007-03-16	33.84	34.43	33.52	34.06	72300
2007-03-19	34.16	34.88	34.00	34.31	30300
2007-03-20	34.29	34.97	34.29	34.48	54300
2007-03-21	34.50	36.22	34.40	35.97	74700
2007-03-22	36.22	36.24	35.78	36.01	38000
2007-03-23	36.11	36.30	35.80	35.98	27500
2007-03-26	36.11	36.15	35.79	36.09	18200
2007-03-27	36.20	36.21	35.85	35.97	36600
2007-03-28	35.90	36.10	35.71	35.89	32400
2007-03-29	36.00	36.84	36.00	36.57	55700
2007-03-30	36.50	36.63	36.07	36.12	27200
2007-04-02	36.25	37.72	36.25	37.67	92200
2007-04-03	37.85	38.77	37.80	38.38	55400
2007-04-04	38.29	38.29	37.54	37.72	30200
2007-04-05	37.63	37.81	37.27	37.38	22400
2007-04-09	37.81	38.25	37.50	38.04	50500
2007-04-10	38.18	38.18	37.44	37.53	26600
2007-04-11	37.40	37.62	36.24	36.48	82600
2007-04-12	36.43	37.10	35.97	36.96	142000
2007-04-13	37.10	37.20	36.52	37.00	78500
2007-04-16	37.25	38.40	37.25	38.07	42000
2007-04-17	38.00	38.26	37.24	37.96	89900
2007-04-18	38.19	39.27	37.93	38.73	90100
2007-04-19	38.75	38.98	38.11	38.78	83200
2007-04-20	38.90	39.65	36.89	38.57	207800
2007-04-23	38.80	39.70	38.40	38.58	100600
2007-04-24	38.70	38.94	38.33	38.42	63600
2007-04-25	38.65	38.98	37.69	37.75	161000
2007-04-26	37.50	38.80	37.50	38.80	72100
2007-04-27	38.55	38.89	37.79	38.20	57300
2007-04-30	38.30	40.45	38.00	38.89	126800
2007-05-01	38.99	39.71	38.86	39.71	73200
2007-05-02	39.51	39.77	39.12	39.15	93800
2007-05-03	39.30	39.60	38.94	39.01	84300
2007-05-04	39.25	40.00	39.24	39.49	75700
2007-05-07	39.60	39.95	39.36	39.46	47800
2007-05-08	39.36	39.55	39.02	39.37	65800
2007-05-09	39.00	39.50	39.00	39.50	63000
2007-05-10	39.19	39.19	38.07	38.26	58800
2007-05-11	38.25	40.20	38.25	39.75	135100
2007-05-14	39.65	39.70	39.01	39.06	57100
2007-05-15	39.06	39.91	39.06	39.62	75800
2007-05-16	39.90	40.39	39.75	40.24	68100
2007-05-17	40.36	40.49	40.01	40.01	31700
2007-05-18	39.96	40.25	39.96	40.24	34300
2007-05-21	40.40	40.44	40.16	40.40	18500
2007-05-22	40.49	40.49	40.15	40.15	35400
2007-05-23	40.15	40.95	40.10	40.86	66100
2007-05-24	40.99	40.99	39.51	39.59	111100
2007-05-25	39.20	40.08	39.10	39.50	75300
2007-05-29	39.75	40.40	39.28	39.81	79700
2007-05-30	39.50	40.55	39.08	40.53	68400
2007-05-31	40.28	41.19	39.81	40.20	163100
2007-06-01	40.30	41.00	40.30	40.44	60200
2007-06-04	40.44	40.67	39.20	39.46	57100
2007-06-05	39.55	40.63	39.55	40.39	149300
2007-06-06	40.39	40.76	40.34	40.45	113500
2007-06-07	40.65	41.11	40.33	41.09	195000
2007-06-08	41.09	43.60	41.09	41.89	241800
2007-06-11	42.00	43.00	41.65	42.70	71300
2007-06-12	42.70	42.70	41.82	41.82	106400
2007-06-13	42.00	42.26	41.48	41.80	65800
2007-06-14	41.70	42.33	41.70	41.93	37500
2007-06-15	42.00	42.64	41.53	42.07	89000
2007-06-18	42.20	42.65	42.12	42.56	30800
2007-06-19	42.74	43.28	42.40	42.90	98000
2007-06-20	43.71	44.40	43.40	43.86	247300
2007-06-21	44.50	46.12	44.12	45.40	422400
2007-06-22	45.30	46.32	45.13	45.83	143500
2007-06-25	45.75	46.00	45.25	45.40	89900
2007-06-26	45.25	45.55	43.73	44.54	143400
2007-06-27	44.85	44.85	44.09	44.24	88000
2007-06-28	44.10	44.50	43.68	44.00	137000
2007-06-29	44.00	44.50	44.00	44.28	111300
2007-07-02	44.50	47.34	44.43	46.70	445500
2007-07-03	46.60	47.48	46.60	47.25	67700
2007-07-05	46.25	47.96	46.25	47.90	241600
2007-07-06	47.98	48.29	47.63	47.99	148600
2007-07-09	47.80	48.48	47.67	48.05	96700
2007-07-10	48.03	48.03	46.86	47.20	201900
2007-07-11	47.20	47.64	46.82	46.99	112300
2007-07-12	47.20	47.93	46.81	47.76	83900
2007-07-13	47.26	47.34	45.61	46.73	195100
2007-07-16	46.50	48.01	46.50	47.39	164200
2007-07-17	47.14	48.25	47.14	47.71	162900
2007-07-18	47.61	48.90	47.25	47.93	248300
2007-07-19	48.00	48.48	47.94	47.98	57500
2007-07-20	47.40	47.83	47.00	47.18	132700
2007-07-23	47.06	47.29	46.76	47.15	85900
2007-07-24	47.35	47.50	46.40	46.40	76100
2007-07-25	46.42	46.83	46.04	46.30	68900
2007-07-26	45.99	45.99	42.75	43.86	272700
2007-07-27	43.76	43.91	42.03	43.35	216500
2007-07-30	46.20	46.49	44.00	45.34	231200
2007-07-31	46.00	46.60	45.39	45.43	151500
2007-08-01	44.50	45.35	44.50	44.96	119000
2007-08-02	45.16	45.25	44.00	44.01	74800
2007-08-03	43.90	44.16	40.61	41.07	207000
2007-08-06	41.40	41.99	40.17	41.99	118400
2007-08-07	41.79	41.79	39.93	40.65	154800
2007-08-08	40.53	40.72	39.30	39.38	288900
2007-08-09	39.00	39.00	36.72	38.00	435000
2007-08-10	37.70	39.98	37.25	39.17	348100
2007-08-13	39.70	41.60	39.66	41.54	147500
2007-08-14	41.30	41.45	40.60	41.00	136800
2007-08-15	40.50	41.22	39.45	39.54	124900
2007-08-16	39.40	39.40	36.32	38.65	267100
2007-08-17	39.16	40.41	38.90	39.29	208500
2007-08-20	39.71	39.71	38.41	38.89	211700
2007-08-21	39.20	39.55	38.64	39.01	95700
2007-08-22	39.32	40.42	39.15	40.26	137200
2007-08-23	40.95	41.11	40.21	40.49	96700
2007-08-24	40.00	41.07	40.00	40.88	136100
2007-08-27	40.99	41.09	40.34	40.35	73900
2007-08-28	39.90	40.12	38.66	39.00	231500
2007-08-29	39.20	40.26	38.83	39.85	177300
2007-08-30	39.60	40.29	39.60	40.16	61600
2007-08-31	41.00	41.00	40.15	40.60	95400
2007-09-04	40.64	42.29	40.62	41.70	89100
2007-09-05	41.70	41.94	40.85	41.61	129100
2007-09-06	42.00	42.41	41.28	41.80	368300
2007-09-07	41.40	41.80	41.10	41.50	136700
2007-09-10	41.50	41.68	40.66	40.91	76900
2007-09-11	41.00	41.20	39.63	39.75	150000
2007-09-12	40.20	40.20	39.05	39.71	266500
2007-09-13	40.68	40.73	39.93	40.08	74500
2007-09-14	40.20	40.30	39.85	39.90	131900
2007-09-17	40.07	40.33	38.66	39.20	182500
2007-09-18	39.70	40.35	38.87	39.79	172700
2007-09-19	40.00	40.17	39.75	40.14	100800
2007-09-20	40.17	40.17	39.50	39.85	89400
2007-09-21	40.00	40.00	39.29	39.31	62600
2007-09-24	39.50	40.51	38.40	40.45	215600
2007-09-25	40.20	40.50	40.00	40.38	59400
2007-09-26	40.70	41.51	40.67	41.40	48500
2007-09-27	41.75	42.40	41.50	42.14	81100
2007-09-28	42.30	42.93	41.96	42.92	121100
2007-10-01	43.00	44.24	43.00	44.03	116900
2007-10-02	44.75	44.75	43.74	44.23	47200
2007-10-03	44.61	44.61	43.10	43.64	57900
2007-10-04	43.45	43.95	43.40	43.70	186000
2007-10-05	43.85	44.21	43.40	43.64	90100
2007-10-08	43.65	44.25	43.61	44.09	43400
2007-10-09	44.74	44.74	43.90	44.20	179800
2007-10-10	44.50	45.45	44.45	45.42	104600
2007-10-11	45.65	45.70	44.57	44.73	78900
2007-10-12	45.55	45.55	45.10	45.52	35700
2007-10-15	45.52	45.52	44.17	45.00	61900
2007-10-16	45.00	45.19	43.61	43.69	63800
2007-10-17	44.45	45.20	44.02	45.14	69400
2007-10-18	45.05	45.22	44.42	44.64	41700
2007-10-19	44.70	44.80	43.27	43.39	76600
2007-10-22	43.30	44.32	43.30	44.14	49800
2007-10-23	44.35	44.75	44.02	44.65	106200
2007-10-24	44.67	44.78	43.80	44.22	103000
2007-10-25	44.10	45.00	44.00	44.92	170400
2007-10-26	45.00	45.35	43.76	44.93	139900
2007-10-29	46.90	49.25	46.40	46.81	294000
2007-10-30	48.80	49.00	46.47	46.77	343800
2007-10-31	47.70	47.94	46.02	46.32	188400
2007-11-01	46.80	46.93	45.90	45.90	148900
2007-11-02	45.90	46.17	44.78	45.05	107500
2007-11-05	44.20	46.13	44.20	44.76	125900
2007-11-06	44.58	45.60	44.40	45.50	170100
2007-11-07	44.60	45.30	43.92	43.92	235400
2007-11-08	44.14	44.65	42.72	43.44	169800
2007-11-09	43.00	43.86	42.43	43.11	205400
2007-11-12	43.60	43.92	41.76	42.12	89600
2007-11-13	42.02	43.51	42.02	43.29	99300
2007-11-14	43.03	43.40	42.46	42.60	91000
2007-11-15	42.83	42.83	41.39	41.65	114920
2007-11-16	41.96	42.26	40.93	41.05	105900
2007-11-19	40.47	41.17	39.84	40.54	146110
2007-11-20	41.35	42.73	41.27	41.85	122400
2007-11-21	41.15	41.75	40.07	40.65	116650
2007-11-23	41.13	42.40	41.00	42.07	62325
2007-11-26	43.43	43.43	42.85	43.01	291100
2007-11-27	42.92	43.46	42.74	43.45	237850
2007-11-28	43.45	46.50	43.45	46.02	275100
2007-11-29	45.46	46.00	45.25	45.41	102250
2007-11-30	45.68	46.15	44.81	45.33	438838
2007-12-03	45.63	45.63	44.71	44.98	101800
2007-12-04	44.98	45.84	44.84	45.46	85100
2007-12-05	45.70	45.79	45.27	45.40	60300
2007-12-06	45.73	45.73	44.20	45.07	103700
2007-12-07	45.07	45.65	44.90	45.53	41900
2007-12-10	45.75	46.24	45.60	45.93	191800
2007-12-11	46.18	46.36	45.57	45.83	220600
2007-12-12	46.36	47.31	46.32	46.85	198800
2007-12-13	46.96	46.96	46.01	46.26	76300
2007-12-14	45.51	46.10	45.51	45.98	31000
2007-12-17	46.40	46.40	44.87	45.19	59300
2007-12-18	45.64	45.91	44.90	45.45	108400
2007-12-19	45.65	46.58	45.39	46.30	148600
2007-12-20	47.03	47.94	46.81	47.45	169400
2007-12-21	47.59	48.90	47.53	48.21	154900
2007-12-24	48.41	48.70	48.16	48.51	40300
2007-12-26	48.71	48.71	46.81	47.33	65200
2007-12-27	46.84	48.46	46.84	48.40	99700
2007-12-28	48.40	49.00	47.99	48.72	75200
2007-12-31	48.97	49.37	48.16	49.28	109500
2008-01-02	48.93	49.56	47.77	47.99	155800
2008-01-03	47.85	47.92	46.80	46.88	205600
2008-01-04	46.88	47.32	45.70	45.79	174332
2008-01-07	46.02	48.00	45.54	48.00	219700
2008-01-08	48.49	48.79	47.01	47.09	155200
2008-01-09	47.30	48.09	46.38	47.98	111900
2008-01-10	47.90	48.06	47.24	47.55	130773
2008-01-11	47.40	48.02	47.07	47.40	73200
2008-01-14	47.50	48.01	46.90	47.17	111300
2008-01-15	47.00	47.80	46.24	46.58	108987
2008-01-16	46.50	48.50	46.32	48.00	372583
2008-01-17	48.56	49.11	46.66	46.90	282198
2008-01-18	47.51	48.39	46.37	47.27	241755
2008-01-22	45.80	48.74	45.79	46.30	282627
2008-01-23	46.24	46.24	44.01	46.08	250700
2008-01-24	46.28	47.71	46.25	46.84	185600
2008-01-25	47.66	47.66	45.99	46.27	91250
2008-01-28	46.48	47.44	45.28	46.70	127653
2008-01-29	47.45	48.12	46.21	47.46	198900
2008-01-30	47.49	47.49	46.73	47.21	212405
2008-01-31	46.18	47.13	45.56	47.01	92185
2008-02-01	46.80	48.52	46.80	48.30	75200
2008-02-04	48.20	52.20	48.20	51.73	240700
2008-02-05	50.40	51.70	49.75	50.94	416117
2008-02-06	51.65	53.57	50.80	52.31	288700
2008-02-07	52.51	52.80	51.21	52.25	459600
2008-02-08	52.60	54.00	52.19	52.43	248420
2008-02-11	52.78	53.94	51.70	53.94	181700
2008-02-12	54.05	56.10	53.60	56.00	163261
2008-02-13	55.94	56.75	53.66	54.50	387260
2008-02-14	55.01	55.98	54.50	54.98	238200
2008-02-15	54.33	55.26	53.83	54.38	157635
2008-02-19	54.64	58.25	53.20	53.91	804730
2008-02-20	51.09	52.53	51.09	52.13	414800
2008-02-21	52.76	53.79	52.00	52.27	166051
2008-02-22	52.19	53.00	51.86	53.00	109500
2008-02-25	53.40	53.80	51.99	53.70	117800
2008-02-26	53.50	55.83	53.33	55.66	145000
2008-02-27	55.66	56.79	55.05	55.25	209284
2008-02-28	55.29	56.17	54.48	55.51	175845
2008-02-29	55.39	56.78	52.15	52.44	155442
2008-03-03	51.96	54.63	51.73	54.63	178302
2008-03-04	54.50	54.97	53.33	54.46	183300
2008-03-05	55.30	55.91	53.75	54.31	177700
2008-03-06	53.63	54.78	52.99	53.28	164083
2008-03-07	52.95	55.28	52.95	53.45	253494
2008-03-10	53.78	55.75	53.00	53.40	474400
2008-03-11	54.14	57.11	53.92	56.46	209990
2008-03-12	57.65	58.03	56.27	56.49	316717
2008-03-13	55.20	57.67	54.00	57.57	156847
2008-03-14	59.00	59.15	55.40	55.93	189600
2008-03-17	54.08	56.46	54.05	55.30	175460
2008-03-18	56.94	57.56	54.70	56.66	218690
2008-03-19	56.94	57.95	54.75	55.29	221501
2008-03-20	55.42	56.65	54.31	56.44	165350
2008-03-24	56.44	58.89	55.75	58.28	196395
2008-03-25	58.87	58.87	57.26	57.50	166126
2008-03-26	57.27	58.36	56.71	58.00	142900
2008-03-27	58.00	58.69	56.66	57.96	114548
2008-03-28	57.76	59.03	56.81	57.17	153325
2008-03-31	56.54	57.58	55.78	56.33	152188
2008-04-01	56.00	59.65	56.00	58.34	314090
2008-04-02	58.14	58.48	56.13	56.20	347384
2008-04-03	56.39	56.39	53.83	54.18	368498
2008-04-04	54.85	55.52	52.88	53.22	343725
2008-04-07	51.96	55.41	51.96	54.36	267575
2008-04-08	54.70	54.94	53.23	53.46	219093
2008-04-09	53.50	53.50	52.05	52.86	254700
2008-04-10	52.31	53.05	52.20	52.78	137500
2008-04-11	52.60	53.70	51.82	52.78	177312
2008-04-14	53.02	55.12	52.73	54.75	163727
2008-04-15	55.02	55.79	53.17	53.49	196682
2008-04-16	53.71	54.25	52.62	52.95	217097
2008-04-17	53.37	53.97	52.65	53.56	92755
2008-04-18	53.87	54.70	53.61	54.16	96429
2008-04-21	53.35	54.51	52.72	52.92	107261
2008-04-22	52.19	53.39	52.19	52.99	315035
2008-04-23	53.00	53.00	51.75	52.40	131453
2008-04-24	52.40	53.08	51.60	52.22	168138
2008-04-25	52.43	53.06	51.85	52.34	97281
2008-04-28	52.31	52.31	51.04	51.88	477405
2008-04-29	51.40	51.74	51.20	51.47	278350
2008-04-30	51.55	52.76	51.53	52.14	293373
2008-05-01	51.95	52.80	51.95	52.75	475542
2008-05-02	52.83	54.66	52.64	54.59	241543
2008-05-05	54.59	54.65	54.10	54.56	155329
2008-05-06	53.87	56.28	53.87	56.26	154182
2008-05-07	55.80	56.00	54.25	54.46	267215
2008-05-08	54.95	56.30	54.62	56.05	181133
2008-05-09	55.69	56.94	55.50	56.90	151688
2008-05-12	56.90	57.41	56.73	57.18	91547
2008-05-13	56.98	59.09	56.82	59.01	169518
2008-05-14	59.25	59.25	57.70	58.03	296849
2008-05-15	57.76	59.50	57.76	59.19	198360
2008-05-16	58.85	59.89	58.61	59.81	132046
2008-05-19	60.00	61.55	59.57	61.26	174914
2008-05-20	61.11	61.27	58.53	59.06	120063
2008-05-21	59.49	59.89	58.40	59.66	122202
2008-05-22	59.84	60.47	59.51	60.14	125606
2008-05-23	59.85	61.25	59.02	59.26	116435
2008-05-27	58.75	61.50	58.47	61.28	122846
2008-05-28	61.49	61.69	58.66	59.17	257125
2008-05-29	59.66	62.00	58.50	60.60	174186
2008-05-30	60.91	63.77	60.57	62.40	183448
2008-06-02	62.16	62.51	61.16	62.11	136255
2008-06-03	62.01	62.95	61.57	62.40	177997
2008-06-04	61.03	62.70	60.60	61.86	215847
2008-06-05	62.15	62.90	61.95	62.50	110278
2008-06-06	62.45	62.77	60.91	61.68	184732
2008-06-09	61.79	61.79	59.54	59.85	255595
2008-06-10	59.92	60.29	58.38	58.66	297054
2008-06-11	58.65	59.29	58.01	58.71	97912
2008-06-12	59.70	60.66	59.46	59.83	126426
2008-06-13	59.43	59.84	57.75	58.23	118981
2008-06-16	58.57	58.60	57.29	58.27	120295
2008-06-17	58.49	58.50	56.02	56.60	281757
2008-06-18	56.63	56.80	54.08	54.25	271783
2008-06-19	54.25	55.61	54.10	55.30	190468
2008-06-20	55.02	55.33	54.00	54.57	119403
2008-06-23	54.28	55.10	54.03	54.50	143329
2008-06-24	54.55	54.84	54.19	54.44	97925
2008-06-25	54.34	56.04	54.03	55.09	73776
2008-06-26	55.11	55.22	54.00	54.93	150175
2008-06-27	53.73	55.40	53.73	54.71	210002
2008-06-30	54.98	56.54	54.86	56.39	152303
2008-07-01	55.74	55.94	54.25	54.88	235312
2008-07-02	55.79	56.07	52.86	53.08	183235
2008-07-03	53.13	54.97	53.13	54.30	102027
2008-07-07	53.02	55.00	52.74	54.71	105586
2008-07-08	55.25	56.00	54.01	55.33	147145
2008-07-09	55.03	57.20	54.89	55.80	186399
2008-07-10	56.29	56.61	54.42	55.34	217901
2008-07-11	54.65	55.20	54.16	54.65	135644
2008-07-14	55.10	57.01	54.90	56.48	112283
2008-07-15	56.19	57.44	55.56	57.04	107227
2008-07-16	57.51	57.88	56.70	57.81	115930
2008-07-17	57.82	60.45	57.82	58.18	214313
2008-07-18	58.65	59.04	57.16	59.03	217156
2008-07-21	57.86	59.98	57.49	57.82	142365
2008-07-22	57.30	58.00	57.06	57.40	252196
2008-07-23	57.30	57.79	56.75	57.72	395747
2008-07-24	57.85	58.80	57.63	57.88	94257
2008-07-25	58.18	58.18	56.66	56.90	106520
2008-07-28	57.15	58.87	57.15	58.15	174621
2008-07-29	57.88	58.15	57.61	57.92	285383
2008-07-30	57.43	59.40	56.50	56.90	302693
2008-07-31	56.94	57.40	56.58	56.77	182219
2008-08-01	57.46	57.54	56.89	57.43	42724
2008-08-04	57.54	58.62	57.54	57.97	190896
2008-08-05	58.65	61.23	58.35	60.50	193453
2008-08-06	60.85	62.94	60.85	62.06	296310
2008-08-07	62.31	62.99	61.36	62.15	162362
2008-08-08	61.55	62.23	60.51	61.08	176325
2008-08-11	61.62	61.62	59.89	60.15	106284
2008-08-12	60.74	60.74	59.25	59.47	100447
2008-08-13	59.35	59.35	57.61	59.11	185900
2008-08-14	58.89	60.09	58.65	60.00	202733
2008-08-15	60.00	60.06	58.70	58.70	45829
2008-08-18	58.87	60.59	58.65	59.88	89140
2008-08-19	59.76	60.64	58.91	59.63	71276
2008-08-20	59.50	61.78	59.41	61.64	214333
2008-08-21	61.50	62.08	60.70	61.22	90111
2008-08-22	61.27	61.37	58.76	59.03	93233
2008-08-25	58.93	59.00	56.90	58.33	133292
2008-08-26	57.93	57.96	57.21	57.41	84105
2008-08-27	57.36	57.39	56.46	57.13	123125
2008-08-28	56.95	57.76	56.70	57.21	122552
2008-08-29	57.07	57.18	56.50	56.74	81632
2008-09-02	57.19	58.98	57.11	58.00	125824
2008-09-03	58.43	58.43	56.78	57.66	95911
2008-09-04	58.06	58.45	57.53	58.17	138134
2008-09-05	58.05	58.92	56.44	58.44	231780
2008-09-08	61.26	61.34	57.75	59.40	219143
2008-09-09	59.40	59.50	58.79	59.04	132952
2008-09-10	59.04	59.93	58.17	59.50	259941
2008-09-11	58.61	59.49	58.40	58.95	184725
2008-09-12	59.46	59.50	58.00	58.96	115666
2008-09-15	58.01	59.09	57.52	57.65	108833
2008-09-16	56.23	57.60	55.44	57.33	217060
2008-09-17	56.98	57.35	54.24	57.18	468195
2008-09-18	56.80	57.38	51.49	56.50	495331
2008-09-19	57.54	58.92	53.83	54.54	370637
2008-09-22	54.73	54.82	50.62	53.19	210690
2008-09-23	52.47	53.53	51.95	52.71	156851
2008-09-24	52.88	52.88	50.33	51.02	207339
2008-09-25	51.19	53.93	50.97	53.51	150804
2008-09-26	52.80	53.27	51.68	52.18	84145
2008-09-29	50.77	51.40	46.75	48.13	342275
2008-09-30	47.45	50.81	47.44	50.46	183572
2008-10-01	50.31	53.47	50.07	52.67	181301
2008-10-02	52.01	52.56	50.39	50.64	82796
2008-10-03	51.17	51.95	48.50	48.50	81166
2008-10-06	46.65	46.83	40.80	44.00	393915
2008-10-07	42.42	44.92	40.62	40.90	261718
2008-10-08	40.05	41.90	39.30	40.05	433188
2008-10-09	40.15	41.53	36.32	36.32	338761
2008-10-10	34.27	39.71	33.77	34.75	804659
2008-10-13	36.59	39.11	35.12	38.61	544054
2008-10-14	41.05	41.89	38.09	38.34	301665
2008-10-15	38.39	38.96	36.83	36.83	159505
2008-10-16	36.45	37.56	35.34	37.28	113395
2008-10-17	35.95	39.09	35.95	38.10	152336
2008-10-20	39.00	40.58	39.00	40.13	85850
2008-10-21	39.05	39.30	37.60	37.89	110751
2008-10-22	38.34	38.34	33.67	34.39	176757
2008-10-23	32.85	34.51	28.26	29.51	456985
2008-10-24	27.31	28.51	26.50	28.13	198615
2008-10-27	27.03	28.83	26.57	27.74	196950
2008-10-28	28.48	29.23	26.15	29.23	221937
2008-10-29	29.22	31.22	28.50	30.60	238993
2008-10-30	31.48	31.48	29.90	30.86	174069
2008-10-31	30.73	32.47	30.55	31.84	226024
2008-11-03	32.52	34.11	31.76	33.88	139029
2008-11-04	35.21	35.42	34.10	35.28	129975
2008-11-05	34.95	35.09	32.19	32.34	205052
2008-11-06	32.41	32.59	29.77	30.04	171816
2008-11-07	30.23	33.29	30.08	32.64	320052
2008-11-10	32.06	32.99	31.78	32.30	110440
2008-11-11	32.00	32.22	30.62	31.17	193903
2008-11-12	30.67	31.30	30.40	30.74	94173
2008-11-13	29.76	33.92	29.76	33.56	197814
2008-11-14	34.19	35.72	33.00	34.45	140838
2008-11-17	34.20	35.06	33.42	33.68	104697
2008-11-18	34.50	35.69	33.95	34.49	176091
2008-11-19	34.16	34.71	32.21	32.22	132931
2008-11-20	31.93	34.38	30.36	30.65	335379
2008-11-21	30.64	33.72	29.68	31.91	145495
2008-11-24	31.70	33.91	31.26	33.35	120574
2008-11-25	33.83	33.83	31.44	32.21	123481
2008-11-26	31.80	34.23	31.77	34.00	109125
2008-11-28	34.05	34.80	33.55	34.80	57237
2008-12-01	33.00	34.35	32.77	32.99	189772
2008-12-02	33.50	35.58	33.08	34.65	152802
2008-12-03	33.87	35.82	33.87	34.31	197252
2008-12-04	33.62	34.47	32.71	33.29	206650
2008-12-05	33.65	36.37	33.57	35.89	196506
2008-12-08	35.06	39.37	35.06	38.82	293952
2008-12-09	38.56	38.96	37.87	37.88	176017
2008-12-10	38.08	38.94	37.77	38.47	92086
2008-12-11	38.22	39.00	36.80	37.06	85488
2008-12-12	35.32	37.50	35.27	37.44	97850
2008-12-15	36.71	41.13	36.71	40.95	238692
2008-12-16	41.41	43.96	40.46	43.50	312815
2008-12-17	43.43	43.43	41.46	41.55	160637
2008-12-18	41.42	44.00	41.42	42.61	169427
2008-12-19	42.90	43.68	41.64	41.92	91571
2008-12-22	41.83	42.04	40.59	41.11	72606
2008-12-23	41.35	43.51	41.16	42.90	114719
2008-12-24	42.61	43.21	42.04	43.04	39919
2008-12-26	43.04	43.25	41.72	41.90	48900
2008-12-29	41.71	43.48	41.71	43.16	88748
2008-12-30	43.16	44.99	43.16	44.22	107684
2008-12-31	43.61	44.34	43.14	43.51	128318
2009-01-02	43.30	45.80	43.25	45.13	123259
2009-01-05	45.37	45.50	44.50	44.81	149424
2009-01-06	45.30	45.72	41.54	42.00	258460
2009-01-07	42.08	42.73	40.63	41.09	114430
2009-01-08	39.20	40.83	39.18	39.85	54159
2009-01-09	40.25	40.25	38.53	38.56	175639
2009-01-12	38.00	38.49	35.12	35.94	429951
2009-01-13	35.00	35.24	34.00	34.76	242656
2009-01-14	34.36	34.36	32.24	33.09	356824
2009-01-15	33.92	35.50	33.33	35.43	319691
2009-01-16	35.73	36.06	34.53	35.52	152055
2009-01-20	35.53	35.95	34.65	34.80	195548
2009-01-21	35.25	36.72	35.12	36.19	251969
2009-01-22	36.01	36.40	35.23	35.92	106742
2009-01-23	35.25	35.75	35.18	35.38	85540
2009-01-26	35.38	37.39	35.25	36.94	112596
2009-01-27	36.66	38.49	36.62	38.39	153309
2009-01-28	37.70	39.50	37.70	39.28	173598
2009-01-29	38.90	39.38	38.41	38.72	129608
2009-01-30	38.67	39.05	37.65	37.78	145155
2009-02-02	37.48	38.08	35.00	35.74	476944
2009-02-03	36.00	36.00	32.63	35.24	549131
2009-02-04	35.00	36.00	34.13	34.59	130886
2009-02-05	34.40	34.60	33.29	33.49	540257
2009-02-06	33.48	34.89	33.48	34.42	118769
2009-02-09	34.40	34.88	34.17	34.57	170764
2009-02-10	34.31	34.51	32.51	32.77	230458
2009-02-11	33.10	34.25	32.75	34.22	278024
2009-02-12	34.00	34.99	33.77	34.87	116583
2009-02-13	35.00	36.18	34.73	35.76	124281
2009-02-17	36.87	36.87	33.32	33.67	136564
2009-02-18	34.15	34.15	33.02	33.38	110534
2009-02-19	33.38	33.75	32.23	32.24	107363
2009-02-20	32.02	33.43	31.52	32.64	149291
2009-02-23	33.31	33.31	30.35	30.63	94256
2009-02-24	30.57	32.07	30.54	31.61	133783
2009-02-25	31.33	31.85	30.22	31.45	97483
2009-02-26	31.94	32.45	31.29	31.29	80931
2009-02-27	32.56	32.69	30.93	31.16	144671
2009-03-02	29.90	30.32	28.61	28.68	134880
2009-03-03	28.65	29.67	28.22	28.28	124077
2009-03-04	28.27	28.68	27.33	28.00	223991
2009-03-05	27.64	27.85	25.96	26.41	342352
2009-03-06	26.79	27.98	26.33	27.67	296715
2009-03-09	27.68	28.70	27.32	27.75	351484
2009-03-10	28.10	30.35	27.94	29.84	441222
2009-03-11	28.90	30.75	28.90	30.08	283838
2009-03-12	29.88	31.04	29.45	30.96	256834
2009-03-13	32.22	33.25	30.93	33.13	161121
2009-03-16	33.38	34.07	33.05	33.49	187403
2009-03-17	33.49	34.33	33.43	33.90	179781
2009-03-18	33.35	33.81	32.19	33.44	348274
2009-03-19	33.71	34.09	32.38	33.76	160214
2009-03-20	33.82	34.14	32.50	32.55	131882
2009-03-23	32.68	33.84	32.17	33.83	96877
2009-03-24	34.02	34.61	33.01	33.73	122730
2009-03-25	33.85	35.00	33.83	35.00	83489
2009-03-26	35.21	36.33	34.91	36.11	211127
2009-03-27	35.44	35.83	35.26	35.79	132318
2009-03-30	35.29	35.29	33.16	33.36	105826
2009-03-31	34.25	34.51	33.31	34.06	90328
2009-04-01	33.80	35.48	33.33	35.16	80741
2009-04-02	35.83	36.81	35.71	36.05	51688
2009-04-03	34.30	37.17	34.30	37.04	55177
2009-04-06	37.12	37.12	35.11	36.49	85462
2009-04-07	36.00	37.31	35.58	36.87	94756
2009-04-08	37.01	37.48	36.98	37.37	88867
2009-04-09	39.25	39.25	37.52	37.86	64561
2009-04-13	37.80	37.99	36.72	36.87	91081
2009-04-14	36.81	37.20	36.31	36.92	204117
2009-04-15	36.89	37.24	36.43	37.06	250599
2009-04-16	37.22	37.70	36.76	36.87	168248
2009-04-17	36.87	38.05	36.25	37.79	105320
2009-04-20	37.32	37.32	36.20	36.61	67870
2009-04-21	36.63	38.18	36.63	37.82	60298
2009-04-22	37.45	39.18	37.45	38.40	139250
2009-04-23	38.32	39.40	38.26	39.34	71851
2009-04-24	39.48	39.70	38.12	38.42	93988
2009-04-27	37.56	37.99	36.13	36.88	130953
2009-04-28	36.66	36.99	35.64	35.98	116298
2009-04-29	36.02	39.64	36.02	38.81	108560
2009-04-30	39.01	40.63	38.77	39.34	114922
2009-05-01	39.30	39.74	37.60	39.74	133243
2009-05-04	40.04	40.77	39.34	39.72	72690
2009-05-05	39.85	40.59	39.21	40.44	86820
2009-05-06	40.74	41.01	40.23	40.85	66108
2009-05-07	40.51	41.19	40.11	41.10	57114
2009-05-08	41.09	41.59	40.26	41.13	44697
2009-05-11	40.61	40.61	38.63	39.48	141621
2009-05-12	39.30	39.38	38.26	38.86	184777
2009-05-13	38.38	38.75	37.55	38.19	128274
2009-05-14	37.94	38.35	37.65	38.11	155788
2009-05-15	38.33	38.75	37.85	38.51	60491
2009-05-18	38.44	40.27	38.44	40.21	35060
2009-05-19	40.37	40.82	39.89	40.00	62092
2009-05-20	40.57	41.40	40.47	41.37	112873
2009-05-21	40.34	41.52	40.34	41.43	107685
2009-05-22	41.40	41.56	41.11	41.26	44666
2009-05-26	41.27	42.71	41.25	42.45	84702
2009-05-27	42.73	43.75	41.88	42.09	110369
2009-05-28	42.29	42.32	40.95	41.58	49513
2009-05-29	42.47	42.69	40.43	41.28	103625
2009-06-01	41.52	42.20	40.75	41.51	138340
2009-06-02	41.80	44.20	41.59	43.09	105166
2009-06-03	42.63	42.89	41.95	42.34	103728
2009-06-04	42.46	42.61	42.00	42.28	86731
2009-06-05	42.80	42.92	41.55	41.77	122258
2009-06-08	41.02	41.73	40.84	41.05	84338
2009-06-09	40.76	41.49	40.72	41.00	92946
2009-06-10	41.55	41.66	40.93	41.27	51715
2009-06-11	40.92	41.38	40.87	40.93	69765
2009-06-12	40.76	40.99	40.15	40.88	106544
2009-06-15	40.71	40.86	40.00	40.61	114270
2009-06-16	40.41	40.48	38.36	38.62	108194
2009-06-17	38.68	38.93	38.13	38.73	81433
2009-06-18	39.28	40.29	39.27	39.57	99293
2009-06-19	40.10	40.53	40.00	40.25	204565
2009-06-22	40.34	40.35	38.96	39.02	89896
2009-06-23	39.34	40.29	38.98	40.02	58296
2009-06-24	40.44	40.72	38.51	38.66	87963
2009-06-25	38.50	40.13	38.25	39.75	59472
2009-06-26	39.42	39.74	39.15	39.55	67148
2009-06-29	39.54	40.23	39.06	40.12	89801
2009-06-30	40.11	40.49	39.74	40.12	62785
2009-07-01	40.70	41.35	40.49	41.06	36994
2009-07-02	40.69	40.96	39.92	40.23	55634
2009-07-06	40.01	41.45	39.93	40.70	94740
2009-07-07	40.50	40.91	39.64	39.73	89028
2009-07-08	39.73	40.44	39.06	39.82	127713
2009-07-09	40.23	40.25	38.70	39.10	45197
2009-07-10	38.75	39.19	38.40	39.03	57212
2009-07-13	39.35	39.99	38.76	39.03	148097
2009-07-14	39.05	39.39	38.85	39.06	72783
2009-07-15	39.51	41.44	39.31	41.13	190466
2009-07-16	41.09	42.15	40.65	42.06	85955
2009-07-17	41.90	43.49	41.83	42.41	139805
2009-07-20	42.77	42.77	41.80	42.33	97646
2009-07-21	42.45	42.71	41.72	41.97	97287
2009-07-22	42.29	44.00	41.87	43.33	128112
2009-07-23	43.59	44.72	43.40	43.93	130277
2009-07-24	43.44	44.59	43.44	44.40	107708
2009-07-27	44.60	45.45	44.13	45.38	40105
2009-07-28	45.49	46.19	44.75	45.14	47458
2009-07-29	44.39	45.37	43.93	44.53	50091
2009-07-30	44.94	46.18	44.70	45.76	51189
2009-07-31	45.76	46.78	45.66	46.20	65642
2009-08-03	47.05	49.50	47.00	49.00	162062
2009-08-04	49.06	51.63	48.75	49.42	125486
2009-08-05	49.80	49.80	48.60	49.00	58015
2009-08-06	49.42	49.42	48.85	48.93	53778
2009-08-07	49.50	49.65	48.02	48.90	73600
2009-08-10	48.79	49.00	48.55	48.99	46558
2009-08-11	48.25	48.31	46.33	46.74	94069
2009-08-12	46.50	47.01	46.24	46.53	89654
2009-08-13	46.94	47.22	45.67	47.15	39882
2009-08-14	47.56	47.56	46.42	46.86	42531
2009-08-17	46.01	46.01	45.42	45.67	28226
2009-08-18	45.66	45.88	45.01	45.30	61569
2009-08-19	45.14	46.09	45.00	46.05	45129
2009-08-20	46.35	47.08	46.26	46.60	92658
2009-08-21	46.79	47.58	46.43	47.27	49844
2009-08-24	47.57	48.20	46.61	46.99	98547
2009-08-25	46.99	47.38	46.56	46.93	21586
2009-08-26	46.69	46.84	45.58	45.92	83691
2009-08-27	46.01	47.28	45.77	47.24	51680
2009-08-28	47.25	47.92	46.18	46.86	79268
2009-08-31	45.75	45.82	44.03	44.58	107089
2009-09-01	43.31	44.77	42.38	42.83	80378
2009-09-02	42.03	43.94	42.03	43.53	55802
2009-09-03	44.16	44.20	42.72	43.88	139424
2009-09-04	44.23	45.62	43.83	45.44	93695
2009-09-08	45.52	45.79	44.65	45.33	71952
2009-09-09	45.44	45.44	44.20	44.35	62455
2009-09-10	44.60	44.95	44.10	44.86	80187
2009-09-11	44.96	46.05	44.74	45.69	86359
2009-09-14	45.25	45.42	44.54	44.55	103751
2009-09-15	44.55	45.36	44.38	45.32	93921
2009-09-16	45.89	47.24	45.22	46.57	87950
2009-09-17	46.57	47.90	46.21	47.62	118880
2009-09-18	47.98	50.00	47.85	49.47	106502
2009-09-21	49.10	49.21	47.69	47.90	67931
2009-09-22	48.71	48.93	47.95	48.48	78363
2009-09-23	48.75	48.77	48.22	48.41	131521
2009-09-24	48.88	48.94	47.32	47.58	88778
2009-09-25	47.73	47.95	47.41	47.65	93659
2009-09-28	47.77	47.78	47.11	47.62	98535
2009-09-29	47.62	48.10	47.36	47.62	41633
2009-09-30	47.81	48.67	47.14	48.10	112415
2009-10-01	48.10	48.99	47.04	47.75	348581
2009-10-02	47.94	50.94	47.88	50.48	273404
2009-10-05	50.85	51.09	49.96	50.20	155421
2009-10-06	51.06	52.39	50.37	50.45	178388
2009-10-07	50.45	51.38	49.87	50.18	170158
2009-10-08	50.25	51.07	49.75	50.75	136444
2009-10-09	50.76	50.76	50.06	50.26	56635
2009-10-12	50.47	51.64	50.47	51.60	58651
2009-10-13	52.09	53.80	51.76	53.14	182869
2009-10-14	53.51	54.39	52.76	53.30	133203
2009-10-15	53.49	53.49	52.80	53.23	81752
2009-10-16	53.20	54.00	52.70	53.57	143600
2009-10-19	53.30	54.98	53.28	54.72	149547
2009-10-20	54.63	54.68	53.63	54.19	49892
2009-10-21	53.99	54.64	53.68	54.06	73217
2009-10-22	53.68	54.60	53.36	54.40	64027
2009-10-23	54.48	54.80	53.40	54.31	66271
2009-10-26	54.00	55.15	52.91	53.18	91831
2009-10-27	52.51	53.91	52.50	52.69	76157
2009-10-28	53.00	53.35	52.21	53.10	188823
2009-10-29	53.50	54.85	53.46	54.40	66609
2009-10-30	53.40	54.31	53.12	53.94	168735
2009-11-02	53.57	54.40	53.47	53.87	140852
2009-11-03	53.45	53.45	52.47	52.95	186487
2009-11-04	52.89	55.07	52.84	54.42	111184
2009-11-05	54.54	54.81	53.80	54.68	201296
2009-11-06	54.62	54.93	53.54	53.91	102609
2009-11-09	54.76	55.38	54.57	55.00	73806
2009-11-10	54.60	56.13	54.58	55.11	80756
2009-11-11	55.22	55.29	53.59	54.17	234300
2009-11-12	54.25	54.50	53.04	53.05	42483
2009-11-13	53.31	54.00	53.05	53.94	45178
2009-11-16	54.50	55.37	53.81	55.27	92116
2009-11-17	55.27	56.41	55.07	56.36	80443
2009-11-18	56.38	56.63	55.36	55.65	73989
2009-11-19	55.18	56.15	54.75	55.82	114181
2009-11-20	55.24	55.45	54.74	55.12	32271
2009-11-23	56.06	56.95	55.32	55.86	108742
2009-11-24	55.83	58.76	55.83	58.67	186604
2009-11-25	59.39	61.16	58.30	59.25	416729
2009-11-27	57.16	58.00	56.40	57.46	126114
2009-11-30	57.49	57.59	56.65	57.13	89344
2009-12-01	57.40	57.71	57.09	57.54	136832
2009-12-02	57.83	58.27	57.66	58.20	178711
2009-12-03	58.50	58.75	57.46	58.08	239124
2009-12-04	58.75	59.06	58.27	59.02	149277
2009-12-07	58.41	59.19	58.22	59.15	261891
2009-12-08	58.56	59.19	57.92	58.79	102354
2009-12-09	58.78	59.50	58.51	59.00	96370
2009-12-10	59.00	60.15	59.00	60.08	178220
2009-12-11	60.08	61.97	60.00	61.55	78571
2009-12-14	62.28	62.52	61.75	62.47	96963
2009-12-15	62.35	62.35	61.24	61.71	149862
2009-12-16	62.47	62.49	61.55	61.82	99472
2009-12-17	61.06	62.11	60.90	61.67	95009
2009-12-18	62.05	62.12	60.65	61.77	95577
2009-12-21	61.52	62.81	61.52	61.95	31538
2009-12-22	61.72	63.53	61.72	63.53	50547
2009-12-23	63.35	66.06	63.35	65.71	72207
2009-12-24	65.68	66.93	65.00	66.87	29593
2009-12-28	67.55	67.55	66.24	66.39	82435
2009-12-29	66.75	66.76	65.84	65.99	53719
2009-12-30	66.10	66.35	65.57	66.01	46239
2009-12-31	66.01	66.63	65.62	65.72	27073
2010-01-04	66.23	67.18	66.22	66.67	63174
2010-01-05	66.76	66.98	65.53	65.62	150238
2010-01-06	65.54	66.19	65.29	65.84	99399
2010-01-07	66.12	66.12	65.71	66.05	87798
2010-01-08	65.95	65.95	64.68	64.81	108921
2010-01-11	62.93	63.02	59.24	60.66	848444
2010-01-12	59.97	61.00	59.55	59.92	239606
2010-01-13	60.07	62.00	59.55	61.67	200664
2010-01-14	61.25	62.16	61.25	61.78	74356
2010-01-15	61.19	61.94	61.09	61.71	53786
2010-01-19	61.75	61.82	60.05	60.69	97761
2010-01-20	59.37	59.90	58.13	58.60	182641
2010-01-21	58.26	58.89	57.15	58.03	145506
2010-01-22	57.47	58.92	57.31	58.53	94005
2010-01-25	59.16	59.28	57.99	58.28	117389
2010-01-26	58.12	59.04	57.32	57.67	122216
2010-01-27	57.16	59.14	56.51	58.77	268978
2010-01-28	59.64	61.73	59.38	61.60	346290
2010-01-29	62.10	62.84	61.00	61.91	260004
2010-02-01	62.73	62.80	61.00	61.52	127819
2010-02-02	62.04	62.96	61.82	62.64	129721
2010-02-03	62.80	62.82	62.13	62.43	70248
2010-02-04	62.62	62.62	59.00	59.20	152219
2010-02-05	58.81	59.31	58.16	59.20	167166
2010-02-08	59.20	60.22	58.74	59.18	185094
2010-02-09	59.78	61.97	59.67	61.16	232794
2010-02-10	60.38	60.90	58.21	59.17	151251
2010-02-11	59.03	60.46	58.84	59.85	143412
2010-02-12	59.06	59.44	58.60	59.40	91948
2010-02-16	59.59	60.35	59.06	59.68	135049
2010-02-17	59.91	61.37	59.86	61.12	83789
2010-02-18	61.01	62.79	60.89	62.75	162653
2010-02-19	62.33	63.25	62.15	62.48	70622
2010-02-22	62.65	64.33	62.32	63.80	99542
2010-02-23	62.84	63.99	62.80	62.81	65145
2010-02-24	63.27	63.40	62.84	63.16	45552
2010-02-25	62.84	63.87	62.40	63.87	46364
2010-02-26	64.10	64.69	63.63	64.21	112265
2010-03-01	64.78	66.44	64.71	66.16	125759
2010-03-02	67.27	67.66	66.96	67.45	104505
2010-03-03	67.50	68.36	67.50	68.13	86802
2010-03-04	68.65	69.49	68.24	68.96	141956
2010-03-05	69.62	69.93	69.18	69.67	93901
2010-03-08	69.51	70.23	68.02	68.10	233722
2010-03-09	68.14	68.14	66.07	66.15	410334
2010-03-10	65.62	66.15	63.96	65.49	307727
2010-03-11	64.88	65.74	64.88	65.60	265744
2010-03-12	65.50	66.62	65.50	66.01	149210
2010-03-15	65.52	65.75	63.61	63.84	130330
2010-03-16	64.00	64.24	62.82	64.08	146353
2010-03-17	64.46	64.46	63.80	64.05	239180
2010-03-18	64.15	64.40	63.57	63.69	92089
2010-03-19	63.82	64.23	62.68	63.16	140856
2010-03-22	62.96	64.14	62.71	64.00	113248
2010-03-23	63.73	65.66	63.70	65.46	111360
2010-03-24	65.55	66.20	65.06	65.98	104853
2010-03-25	65.81	66.38	64.43	65.04	182593
2010-03-26	65.04	65.04	63.91	64.83	99094
2010-03-29	65.54	66.30	65.01	65.38	83536
2010-03-30	65.77	67.49	65.77	67.36	99754
2010-03-31	67.36	67.98	66.44	66.45	75229
2010-04-01	62.01	68.02	62.01	67.66	100077
2010-04-05	67.53	68.65	67.40	68.45	93196
2010-04-06	67.92	68.48	67.46	67.67	62526
2010-04-07	66.91	67.77	66.89	67.34	151426
2010-04-08	66.85	66.85	64.60	65.41	278684
2010-04-09	65.38	66.95	65.24	66.82	421053
2010-04-12	66.99	66.99	65.32	65.87	89774
2010-04-13	65.74	69.82	65.74	69.54	323541
2010-04-14	69.78	70.42	69.44	70.25	204226
2010-04-15	69.72	70.55	69.72	70.38	59718
2010-04-16	69.84	70.38	67.40	67.63	135486
2010-04-19	67.65	68.47	67.43	68.46	103903
2010-04-20	68.90	70.04	68.61	70.01	92749
2010-04-21	69.48	69.48	67.85	68.12	147969
2010-04-22	68.82	68.82	67.51	68.51	100747
2010-04-23	68.51	70.01	68.51	69.28	62651
2010-04-26	69.28	71.33	69.24	70.99	132327
2010-04-27	70.98	70.98	66.76	66.84	105802
2010-04-28	67.10	69.65	66.96	68.34	147427
2010-04-29	69.30	70.47	68.48	70.26	141348
2010-04-30	69.76	70.89	69.76	70.00	174772
2010-05-03	70.29	70.51	69.76	69.76	52578
2010-05-04	68.86	68.86	65.96	66.51	151906
2010-05-05	65.60	66.04	64.46	65.13	138258
2010-05-06	64.41	65.69	61.56	63.59	165312
2010-05-07	63.59	64.21	62.05	63.33	131101
2010-05-10	66.70	68.20	65.96	68.03	114888
2010-05-11	66.93	69.50	66.93	68.52	160089
2010-05-12	68.72	69.20	68.09	68.79	56501
2010-05-13	68.29	69.32	68.28	68.80	99227
2010-05-14	68.31	68.31	67.07	67.84	83309
2010-05-17	67.79	69.00	65.44	68.89	174566
2010-05-18	69.85	70.00	66.77	67.12	177819
2010-05-19	66.19	67.20	65.59	65.99	151078
2010-05-20	64.52	65.33	63.62	63.75	151316
2010-05-21	63.10	65.36	62.76	65.31	159022
2010-05-24	65.36	66.30	64.80	65.75	106402
2010-05-25	63.60	65.09	63.60	64.83	92251
2010-05-26	65.00	67.09	65.00	65.43	103950
2010-05-27	65.93	68.40	65.93	68.40	58320
2010-05-28	68.82	68.88	66.06	66.52	147092
2010-06-01	67.01	69.00	67.01	67.55	103751
2010-06-02	67.90	69.26	67.70	69.00	83162
2010-06-03	69.12	69.99	68.57	69.60	131860
2010-06-04	68.35	68.73	67.33	67.78	122174
2010-06-07	67.86	68.00	65.67	66.20	103396
2010-06-08	66.33	66.52	65.34	66.00	104601
2010-06-09	66.17	66.94	65.81	66.15	73900
2010-06-10	67.58	69.60	67.28	69.40	68341
2010-06-11	69.15	69.95	68.23	69.89	50545
2010-06-14	70.52	71.84	69.29	69.55	80746
2010-06-15	70.40	70.40	68.52	70.20	101760
2010-06-16	69.86	70.74	69.59	70.28	55344
2010-06-17	70.36	70.77	68.53	70.18	83221
2010-06-18	69.60	70.94	69.60	70.37	66178
2010-06-21	70.93	71.38	68.26	68.57	77841
2010-06-22	68.03	69.10	67.95	68.24	50067
2010-06-23	67.57	67.80	65.49	66.58	128209
2010-06-24	66.58	66.66	65.20	66.25	73036
2010-06-25	66.25	67.02	65.58	66.17	41314
2010-06-28	66.58	66.89	65.97	66.27	33661
2010-06-29	64.81	65.07	62.56	63.10	138575
2010-06-30	63.55	63.71	62.22	62.59	167861
2010-07-01	62.53	62.97	61.09	62.76	94776
2010-07-02	62.39	64.68	62.23	63.84	80059
2010-07-06	64.11	67.28	64.11	67.12	108465
2010-07-07	67.25	68.11	66.11	67.18	99828
2010-07-08	67.48	67.67	66.14	66.36	50223
2010-07-09	65.78	68.42	65.78	68.39	37509
2010-07-12	68.57	69.24	67.99	68.24	54275
2010-07-13	69.19	69.45	67.84	68.65	70710
2010-07-14	68.74	69.43	67.63	69.40	51217
2010-07-15	69.28	69.70	68.34	69.30	76716
2010-07-16	69.30	69.33	66.81	67.03	68634
2010-07-19	67.00	67.28	66.45	66.71	51812
2010-07-20	66.49	66.55	65.82	66.28	143744
2010-07-21	66.52	67.21	66.43	66.75	103551
2010-07-22	67.12	68.15	66.78	67.08	117532
2010-07-23	66.58	67.47	66.41	66.95	113999
2010-07-26	65.79	67.10	65.78	67.07	105020
2010-07-27	67.71	67.71	66.81	66.92	122769
2010-07-28	66.55	66.96	65.88	66.15	60868
2010-07-29	66.50	66.82	65.91	66.53	257013
2010-07-30	66.31	68.56	66.03	68.50	176854
2010-08-02	69.50	69.95	68.43	69.31	112593
2010-08-03	69.29	69.95	69.13	69.76	65760
2010-08-04	69.78	70.87	69.78	70.81	72114
2010-08-05	70.81	70.95	69.64	69.80	60151
2010-08-06	68.31	70.19	68.30	70.10	60055
2010-08-09	70.10	70.90	69.87	70.38	61535
2010-08-10	69.73	70.65	69.45	70.12	54089
2010-08-11	67.80	68.88	67.80	68.26	101729
2010-08-12	67.75	69.22	67.75	69.17	53853
2010-08-13	69.65	70.57	69.28	70.18	57024
2010-08-16	69.33	70.98	69.32	70.37	108274
2010-08-17	70.71	72.01	69.92	71.75	101930
2010-08-18	72.15	75.43	71.59	75.42	272071
2010-08-19	75.28	76.25	74.23	74.49	240833
2010-08-20	74.48	74.48	73.05	73.62	97330
2010-08-23	74.16	75.20	73.47	73.50	79005
2010-08-24	72.78	73.00	71.88	72.37	81393
2010-08-25	71.95	74.99	70.89	74.18	150357
2010-08-26	74.79	74.79	73.80	74.20	54862
2010-08-27	74.58	75.00	73.37	74.85	60856
2010-08-30	74.49	75.25	74.11	74.53	56516
2010-08-31	74.54	75.36	74.22	75.07	85479
2010-09-01	76.42	76.82	76.02	76.77	126321
2010-09-02	77.02	77.64	76.76	77.10	100448
2010-09-03	77.89	78.53	77.14	77.50	109217
2010-09-07	76.65	78.06	76.65	77.41	88180
2010-09-08	77.81	78.18	77.14	77.17	82383
2010-09-09	77.91	77.91	76.81	77.30	102166
2010-09-10	77.11	78.32	77.11	78.21	78572
2010-09-13	79.63	79.95	79.23	79.50	75367
2010-09-14	79.67	80.91	79.38	80.30	86639
2010-09-15	80.36	80.57	79.46	80.42	86190
2010-09-16	80.50	81.05	79.54	80.01	72806
2010-09-17	79.45	80.44	79.45	80.00	33662
2010-09-20	80.20	80.44	80.03	80.26	53845
2010-09-21	80.67	81.03	79.42	80.70	92016
2010-09-22	81.27	81.83	78.74	81.04	70160
2010-09-23	80.85	80.91	79.78	80.13	42399
2010-09-24	81.05	81.14	80.43	80.81	111687
2010-09-27	81.25	81.51	80.70	81.26	97764
2010-09-28	81.75	81.75	79.17	80.38	239359
2010-09-29	79.55	80.95	79.35	80.14	141615
2010-09-30	80.61	80.61	77.38	78.22	115668
2010-10-01	79.30	79.60	78.42	78.78	80372
2010-10-04	78.20	79.29	78.01	78.49	51500
2010-10-05	78.81	80.50	78.54	80.31	95191
2010-10-06	80.85	81.15	76.83	78.02	248043
2010-10-07	77.93	77.98	76.83	77.93	108179
2010-10-08	78.44	79.60	77.62	79.14	48398
2010-10-11	79.35	79.35	78.01	78.64	109073
2010-10-12	78.11	80.72	77.65	80.52	111368
2010-10-13	80.49	82.13	80.49	81.82	100836
2010-10-14	81.49	82.44	81.37	82.30	139964
2010-10-15	82.65	82.89	81.61	82.46	77304
2010-10-18	82.80	82.93	82.03	82.65	56343
2010-10-19	81.46	81.96	80.29	80.55	34067
2010-10-20	80.00	81.22	79.69	79.79	78911
2010-10-21	80.39	81.58	79.43	81.11	143067
2010-10-22	80.76	80.89	77.84	77.95	175688
2010-10-25	79.90	79.90	76.54	76.96	166506
2010-10-26	75.56	78.10	75.55	78.06	160611
2010-10-27	78.32	78.47	77.02	77.74	90397
2010-10-28	78.73	78.78	77.94	78.40	261168
2010-10-29	77.59	80.24	77.58	79.47	192673
2010-11-01	80.52	80.78	79.29	79.43	92477
2010-11-02	79.40	81.03	78.78	80.93	67011
2010-11-03	80.32	81.39	80.08	80.53	29778
2010-11-04	80.89	81.33	80.19	81.07	120649
2010-11-05	80.97	81.32	79.66	79.90	30329
2010-11-08	79.50	80.31	78.92	80.31	42642
2010-11-09	80.00	80.59	79.01	79.78	55484
2010-11-10	80.19	80.62	79.66	80.60	35003
2010-11-11	80.26	80.49	79.73	80.02	30377
2010-11-12	79.31	80.12	79.24	80.12	55263
2010-11-15	80.82	80.82	79.46	79.56	17277
2010-11-16	79.66	79.98	79.14	79.70	82434
2010-11-17	80.20	80.43	78.99	79.60	38866
2010-11-18	80.55	82.36	80.04	82.16	42006
2010-11-19	82.11	82.13	79.93	80.73	65092
2010-11-22	81.17	83.97	79.95	83.45	136408
2010-11-23	81.02	83.10	80.36	81.50	49441
2010-11-24	81.83	82.50	81.54	82.50	57970
2010-11-26	82.16	82.16	80.96	81.07	17043
2010-11-29	80.20	81.45	78.34	81.17	68531
2010-11-30	79.50	81.08	79.50	80.98	152788
2010-12-01	81.81	82.17	81.13	81.55	69819
2010-12-02	81.20	82.40	81.20	82.00	84496
2010-12-03	80.50	81.91	80.50	81.75	36656
2010-12-06	81.72	81.88	81.16	81.68	68115
2010-12-07	82.50	82.58	80.62	80.69	96838
2010-12-08	80.44	81.00	79.82	80.57	53040
2010-12-09	80.92	80.92	78.53	79.07	101206
2010-12-10	79.56	79.56	78.02	78.74	104318
2010-12-13	79.07	80.01	78.86	79.85	72079
2010-12-14	80.24	81.38	80.07	81.25	73808
2010-12-15	81.38	81.76	80.66	80.72	37238
2010-12-16	81.20	81.87	81.09	81.24	40627
2010-12-17	81.11	81.50	80.85	81.23	46076
2010-12-20	81.50	82.62	81.50	82.44	108411
2010-12-21	83.00	84.60	82.72	83.14	121748
2010-12-22	83.32	83.34	82.31	82.57	50433
2010-12-23	82.65	83.11	82.44	83.10	33838
2010-12-27	82.86	83.61	82.67	83.61	61026
2010-12-28	83.79	83.85	83.05	83.09	39504
2010-12-29	83.05	83.53	82.38	82.43	34344
2010-12-30	82.76	82.98	81.01	81.83	43603
2010-12-31	81.40	82.86	81.40	82.43	35546
2011-01-03	83.00	85.04	82.92	83.65	99844
2011-01-04	83.97	84.19	81.55	82.29	75607
2011-01-05	82.41	83.11	81.67	82.77	32521
2011-01-06	82.62	83.06	82.05	83.01	34155
2011-01-07	82.77	83.31	82.38	82.76	34522
2011-01-10	83.21	83.21	82.50	82.80	41091
2011-01-11	83.75	83.81	82.33	82.49	119641
2011-01-12	83.15	84.00	82.70	82.92	104449
2011-01-13	83.22	83.22	82.30	82.65	37704
2011-01-14	82.86	83.30	82.11	82.29	51732
2011-01-18	82.28	83.11	81.30	81.72	58496
2011-01-19	81.71	81.95	80.55	80.98	37384
2011-01-20	80.65	80.77	78.72	79.59	55176
2011-01-21	80.30	80.30	79.09	79.37	33468
2011-01-24	79.11	79.46	78.84	79.22	27907
2011-01-25	78.86	79.40	78.48	79.34	43492
2011-01-26	80.22	80.77	79.41	80.43	58659
2011-01-27	80.24	81.78	80.19	81.65	84875
2011-01-28	81.55	81.65	78.29	78.79	75006
2011-01-31	76.60	79.52	76.60	79.18	70916
2011-02-01	79.64	81.28	79.12	81.19	66926
2011-02-02	80.93	82.55	80.78	82.33	101068
2011-02-03	81.90	82.00	80.56	80.66	47535
2011-02-04	80.99	81.11	78.99	79.08	36838
2011-02-07	79.54	79.89	78.54	79.09	31287
2011-02-08	78.42	78.83	78.30	78.71	31462
2011-02-09	78.85	79.30	77.39	77.99	468878
2011-02-10	77.15	77.63	76.90	77.00	51873
2011-02-11	77.15	78.07	77.10	78.04	77169
2011-02-14	77.66	77.88	75.00	75.57	231886
2011-02-15	75.09	76.22	75.09	75.46	65557
2011-02-16	75.93	76.19	75.71	76.02	233491
2011-02-17	76.32	76.61	75.95	76.33	77098
2011-02-18	76.23	76.75	75.09	76.00	194273
2011-02-22	75.61	75.80	73.38	73.60	134547
2011-02-23	73.19	74.37	71.35	72.50	240177
2011-02-24	72.46	73.52	72.46	73.20	97095
2011-02-25	73.60	73.77	72.24	72.34	117795
2011-02-28	73.26	73.65	72.20	73.06	177709
2011-03-01	72.80	73.20	71.67	72.08	119175
2011-03-02	73.09	75.12	72.94	74.98	195374
2011-03-03	75.17	76.59	74.98	76.38	222466
2011-03-04	76.16	77.02	75.01	75.95	103712
2011-03-07	75.68	75.89	74.29	75.05	226233
2011-03-08	74.98	75.68	73.92	75.22	391924
2011-03-09	75.31	76.71	74.77	76.69	115945
2011-03-10	75.86	76.20	75.69	75.79	119811
2011-03-11	75.13	76.77	75.13	76.29	100156
2011-03-14	75.00	76.16	75.00	76.00	175822
2011-03-15	75.00	76.34	74.06	76.10	70087
2011-03-16	77.85	77.85	74.80	74.90	183269
2011-03-17	75.51	76.10	75.10	75.71	154561
2011-03-18	76.88	76.88	75.58	75.62	165318
2011-03-21	76.99	77.79	76.75	76.97	104273
2011-03-22	76.76	77.15	76.61	76.87	87462
2011-03-23	77.18	78.57	76.51	78.53	106543
2011-03-24	79.25	79.26	78.81	79.16	79365
2011-03-25	79.12	79.58	78.87	79.04	93915
2011-03-28	79.31	79.90	78.73	78.83	95399
2011-03-29	78.30	78.39	77.64	77.97	158981
2011-03-30	77.90	78.14	77.63	77.89	151519
2011-03-31	77.37	78.07	76.56	76.99	493349
2011-04-01	77.74	79.89	77.31	79.70	105686
2011-04-04	80.17	80.65	80.02	80.26	52938
2011-04-05	81.15	81.68	80.44	81.36	78819
2011-04-06	81.69	81.83	80.81	80.84	56312
2011-04-07	81.00	81.81	80.13	80.48	59809
2011-04-08	81.00	81.48	79.84	80.81	53526
2011-04-11	80.74	81.48	80.70	80.98	47407
2011-04-12	80.25	81.02	79.23	79.23	59279
2011-04-13	79.74	80.02	79.31	80.02	64147
2011-04-14	82.11	82.11	79.90	81.71	68490
2011-04-15	81.83	81.83	81.09	81.57	41914
2011-04-18	79.32	81.33	79.32	80.90	75341
2011-04-19	81.35	82.65	80.83	82.56	98813
2011-04-20	83.30	83.82	82.83	83.02	90653
2011-04-21	81.73	81.96	80.24	80.29	47326
2011-04-25	80.48	80.74	80.25	80.38	52298
2011-04-26	80.25	80.38	79.53	79.59	57697
2011-04-27	79.38	80.54	79.43	79.76	175630
2011-04-28	80.12	80.47	79.12	79.62	408691
2011-04-29	79.99	80.26	79.39	79.77	490785
2011-05-02	80.10	80.13	79.04	79.27	70946
2011-05-03	79.01	80.47	78.37	80.05	217167
2011-05-04	79.78	79.95	79.38	79.54	54904
2011-05-05	79.93	79.99	78.26	78.47	180147
2011-05-06	79.24	79.81	78.76	79.41	315596
2011-05-09	79.75	81.83	79.45	81.52	178897
2011-05-10	81.31	83.87	79.96	83.67	94827
2011-05-11	83.93	84.89	83.59	83.70	164870
2011-05-12	83.17	83.89	81.72	83.76	96614
2011-05-13	83.47	83.82	83.00	83.75	67873
2011-05-16	83.91	84.40	83.64	84.31	62001
2011-05-17	84.43	84.67	83.93	84.56	83165
2011-05-18	84.91	85.11	84.29	84.95	78022
2011-05-19	85.44	85.88	84.99	85.17	65220
2011-05-20	84.63	85.17	84.26	84.84	29090
2011-05-23	84.28	84.28	83.65	83.94	19379
2011-05-24	85.02	85.08	84.29	84.38	55210
2011-05-25	84.20	84.53	83.56	83.95	64372
2011-05-26	84.12	84.57	83.97	84.19	41886
2011-05-27	84.82	85.91	84.49	85.62	35445
2011-05-31	87.61	87.61	86.20	86.91	62289
2011-06-01	86.51	86.75	85.63	85.71	80407
2011-06-02	86.16	86.16	84.72	85.65	64520
2011-06-03	86.30	86.32	85.35	86.13	36940
2011-06-06	86.12	86.12	85.03	85.22	33688
2011-06-07	85.85	87.29	85.85	86.91	49562
2011-06-08	86.82	87.73	86.00	87.40	69254
2011-06-09	87.96	88.23	87.49	87.83	35306
2011-06-10	88.73	88.73	86.85	88.13	69960
2011-06-13	88.18	88.30	87.28	87.84	45473
2011-06-14	88.16	89.78	87.79	89.59	99311
2011-06-15	89.40	89.95	87.74	87.91	52659
2011-06-16	88.30	88.34	86.26	87.57	87391
2011-06-17	87.86	88.37	87.68	88.02	47214
2011-06-20	89.96	89.96	87.41	89.28	35268
2011-06-21	89.84	89.93	89.00	89.48	51333
2011-06-22	89.53	90.80	89.52	90.51	43540
2011-06-23	89.80	91.06	89.29	89.93	70890
2011-06-24	90.15	92.43	90.15	90.82	64338
2011-06-27	91.12	93.84	90.85	92.73	75335
2011-06-28	92.67	93.46	92.06	92.76	79432
2011-06-29	92.61	93.38	92.18	92.65	81604
2011-06-30	92.51	95.12	91.53	93.01	98358
2011-07-01	93.03	94.24	93.03	93.94	115851
2011-07-05	94.40	95.17	93.35	93.70	86628
2011-07-06	94.16	94.75	93.51	93.55	39525
2011-07-07	93.76	94.01	92.67	93.47	53833
2011-07-08	92.93	93.76	92.85	93.69	22045
2011-07-11	93.07	93.18	92.51	92.65	35153
2011-07-12	91.95	93.10	91.74	92.82	43984
2011-07-13	92.69	93.84	91.25	93.54	16151
2011-07-14	93.55	93.93	92.62	93.82	26279
2011-07-15	94.03	94.41	93.58	94.16	22339
2011-07-18	93.50	94.41	93.01	93.50	25019
2011-07-19	93.20	94.31	92.84	94.07	76552
2011-07-20	93.90	94.77	92.66	93.65	41120
2011-07-21	94.44	97.31	93.87	96.70	74938
2011-07-22	97.08	98.08	95.21	97.34	122902
2011-07-25	97.14	98.63	94.74	95.60	94470
2011-07-26	95.98	97.03	94.95	96.85	103878
2011-07-27	96.14	97.41	95.34	96.67	108640
2011-07-28	96.29	98.11	96.29	96.62	72109
2011-07-29	96.50	97.92	96.04	96.30	79876
2011-08-01	97.00	99.00	96.68	98.90	74805
2011-08-02	99.40	99.87	96.73	96.86	66928
2011-08-03	97.37	98.58	93.68	96.03	98022
2011-08-04	95.82	95.82	91.37	91.78	73943
2011-08-05	92.27	97.03	88.30	91.50	89716
2011-08-08	95.72	95.72	84.64	85.14	83335
2011-08-09	85.84	89.52	84.00	89.35	94164
2011-08-10	87.55	89.57	86.08	87.21	47256
2011-08-11	88.01	91.34	87.48	90.75	60340
2011-08-12	91.74	91.74	90.08	91.18	51140
2011-08-15	91.43	92.86	91.00	92.58	29785
2011-08-16	92.15	96.96	91.69	96.69	123348
2011-08-17	92.28	98.16	92.28	97.27	76900
2011-08-18	93.80	96.02	93.80	95.33	116187
2011-08-19	93.83	96.17	93.45	93.64	71147
2011-08-22	94.26	96.87	93.64	94.20	44915
2011-08-23	94.61	97.26	94.40	97.26	39988
2011-08-24	91.83	102.59	91.83	96.74	41744
2011-08-25	97.90	98.42	95.77	95.83	92505
2011-08-26	95.00	96.89	92.62	93.92	79788
2011-08-29	95.76	96.92	94.66	96.90	35590
2011-08-30	96.94	97.51	95.45	97.21	30525
2011-08-31	97.76	99.28	96.40	98.78	95376
2011-09-01	98.69	101.00	97.90	98.67	50144
2011-09-02	96.33	99.94	96.33	97.40	96471
2011-09-06	94.55	96.49	93.54	94.64	98738
2011-09-07	96.07	96.07	94.68	95.48	87339
2011-09-08	95.14	95.49	93.28	93.45	38364
2011-09-09	92.52	92.95	90.94	91.62	75717
2011-09-12	87.64	92.02	86.88	91.27	50173
2011-09-13	91.17	92.26	89.60	92.26	25669
2011-09-14	91.88	92.88	90.62	92.34	53935
2011-09-15	93.55	94.55	92.56	94.46	91425
2011-09-16	94.88	96.01	94.61	95.51	28511
2011-09-19	92.67	94.83	92.67	93.55	42854
2011-09-20	92.96	95.62	92.96	95.22	48259
2011-09-21	94.85	95.44	93.08	93.11	55779
2011-09-22	90.51	90.57	85.11	86.29	122502
2011-09-23	85.60	87.00	84.10	84.84	121140
2011-09-26	85.00	88.10	84.08	87.76	92699
2011-09-27	89.99	92.20	89.45	91.25	66710
2011-09-28	92.72	92.72	88.86	89.02	41219
2011-09-29	89.87	91.78	89.33	90.30	36417
2011-09-30	89.84	90.13	87.32	88.73	31422
2011-10-03	88.30	88.96	86.11	86.20	32566
2011-10-04	84.76	90.02	84.00	90.02	52346
2011-10-05	90.02	90.59	88.21	90.53	73767
2011-10-06	90.82	92.98	90.11	92.59	30267
2011-10-07	92.60	94.57	89.65	89.97	57059
2011-10-10	91.07	93.48	91.07	93.48	50626
2011-10-11	92.88	93.80	92.12	92.12	21325
2011-10-12	92.83	93.97	89.46	92.82	31823
2011-10-13	93.17	93.17	92.13	92.45	63965
2011-10-14	93.49	94.12	92.41	93.00	29116
2011-10-17	92.72	92.91	91.38	91.47	14953
2011-10-18	91.72	94.29	90.60	93.36	39657
2011-10-19	93.36	94.38	91.67	92.26	38172
2011-10-20	92.18	92.57	89.77	90.14	36858
2011-10-21	91.17	92.01	90.06	90.73	51961
2011-10-24	91.39	91.93	90.13	91.27	37517
2011-10-25	90.85	92.11	89.17	91.23	82856
2011-10-26	91.58	91.75	90.33	91.62	115583
2011-10-27	93.00	95.43	92.51	94.65	51002
2011-10-28	93.01	94.65	91.83	93.67	91805
2011-10-31	92.86	92.90	89.55	89.84	66496
2011-11-01	88.35	89.39	86.62	87.82	119244
2011-11-02	89.29	90.54	88.45	89.96	53785
2011-11-03	90.78	91.40	89.45	91.38	65343
2011-11-04	90.94	91.89	89.58	90.16	33879
2011-11-07	89.96	90.26	88.36	89.81	30432
2011-11-08	89.76	90.45	89.40	90.05	83816
2011-11-09	88.87	88.87	87.01	87.83	44279
2011-11-10	88.20	88.75	87.08	88.75	95173
2011-11-11	89.54	93.63	89.54	93.29	84186
2011-11-14	92.18	93.02	89.76	89.81	51396
2011-11-15	89.31	92.65	89.31	92.23	38155
2011-11-16	90.91	91.83	90.16	90.55	47522
2011-11-17	89.63	90.73	88.34	88.59	56854
2011-11-18	88.44	89.76	88.21	89.65	51218
2011-11-21	88.49	89.40	87.09	87.38	27272
2011-11-22	88.30	88.30	85.91	86.62	42515
2011-11-23	85.13	89.29	83.75	84.51	58473
2011-11-25	83.90	85.40	83.21	83.34	21519
2011-11-28	85.03	87.33	84.55	86.36	46711
2011-11-29	86.20	88.52	86.18	87.39	53120
2011-11-30	89.42	91.10	88.24	90.87	99094
2011-12-01	90.21	91.16	86.54	86.76	120542
2011-12-02	87.26	88.63	86.20	86.41	103639
2011-12-05	87.38	87.82	85.51	87.34	77972
2011-12-06	87.12	88.86	86.51	88.52	91132
2011-12-07	88.59	89.03	87.88	88.00	53341
2011-12-08	87.77	87.84	86.98	87.40	69586
2011-12-09	87.54	88.42	87.07	88.06	67903
2011-12-12	86.74	88.01	86.25	86.87	64301
2011-12-13	87.83	89.51	86.27	87.09	45247
2011-12-14	86.17	87.66	85.22	86.14	60828
2011-12-15	87.31	88.66	87.05	87.91	88963
2011-12-16	89.13	90.66	88.60	90.53	86454
2011-12-19	91.40	94.37	91.40	92.49	137821
2011-12-20	92.70	94.14	90.64	94.14	100880
2011-12-21	93.89	95.59	92.51	95.59	89176
2011-12-22	95.87	96.39	94.83	95.75	60983
2011-12-23	95.44	97.01	95.44	96.89	44375
2011-12-27	96.12	97.11	96.12	96.60	70078
2011-12-28	96.52	96.85	95.23	95.58	32577
2011-12-29	95.78	97.27	95.78	97.24	22189
2011-12-30	98.41	98.41	94.18	95.21	56594
2012-01-03	96.09	96.97	95.61	95.98	63412
2012-01-04	95.19	97.01	95.19	96.32	49344
2012-01-05	95.64	97.38	95.39	97.14	63044
2012-01-06	96.63	97.47	95.42	95.75	48407
2012-01-09	96.36	96.36	95.20	95.99	61856
2012-01-10	96.43	97.37	94.78	95.17	78609
2012-01-11	94.30	94.89	93.32	94.30	69983
2012-01-12	94.00	96.28	94.00	95.39	49317
2012-01-13	94.77	95.79	94.48	95.77	40290
2012-01-17	96.14	98.15	95.70	97.80	48595
2012-01-18	97.64	98.72	96.36	98.09	76783
2012-01-19	97.83	98.18	97.02	97.90	60621
2012-01-20	97.35	97.37	94.52	95.32	65541
2012-01-23	95.05	97.22	95.05	96.87	35766
2012-01-24	96.20	97.22	95.80	96.81	61815
2012-01-25	96.15	98.61	96.15	98.53	37251
2012-01-26	98.94	99.22	98.19	98.99	65404
2012-01-27	98.41	99.10	97.02	98.24	64635
2012-01-30	97.62	97.67	96.54	97.57	46679
2012-01-31	98.11	98.30	97.06	98.00	62778
2012-02-01	98.51	100.59	98.51	99.85	71468
2012-02-02	100.38	101.19	100.03	100.94	50838
2012-02-03	101.78	101.95	100.45	101.04	64642
2012-02-06	100.59	101.71	100.24	101.13	50107
2012-02-07	101.37	101.66	101.20	101.46	78697
2012-02-08	101.13	101.96	100.45	101.02	59959
2012-02-09	100.65	101.30	99.55	100.37	106824
2012-02-10	99.06	99.53	97.65	99.53	47830
2012-02-13	100.17	100.62	99.36	99.60	95685
2012-02-14	99.67	100.55	99.30	100.27	116275
2012-02-15	101.09	101.55	99.87	100.48	107162
2012-02-16	100.19	100.77	100.16	100.63	86529
2012-02-17	100.39	100.90	99.94	99.97	43790
2012-02-21	102.00	102.00	100.00	100.70	71035
2012-02-22	101.02	101.94	100.50	101.26	162821
2012-02-23	100.89	101.48	100.45	100.74	106239
2012-02-24	101.22	101.45	100.33	101.10	77156
2012-02-27	100.93	101.07	100.03	100.88	58754
2012-02-28	101.51	101.51	98.48	99.04	125138
2012-02-29	99.44	100.94	98.83	98.95	81813
2012-03-01	99.41	100.50	99.41	100.50	64335
2012-03-02	100.44	101.28	99.27	100.26	71762
2012-03-05	100.14	100.85	99.25	100.78	67381
2012-03-06	100.31	100.95	97.08	97.75	127400
2012-03-07	98.15	98.39	97.09	97.91	84843
2012-03-08	98.05	101.04	96.69	101.04	131022
2012-03-09	100.75	101.99	100.75	101.25	83002
2012-03-12	98.62	102.03	98.62	102.03	94563
2012-03-13	102.45	103.69	102.14	102.71	139754
2012-03-14	102.68	103.82	101.49	101.96	95071
2012-03-15	101.69	102.25	100.87	101.70	77097
2012-03-16	101.90	101.90	100.46	100.60	55582
2012-03-19	100.26	100.93	99.50	100.61	42034
2012-03-20	99.97	100.82	99.26	100.15	84467
2012-03-21	100.28	101.32	100.00	101.07	84124
2012-03-22	100.18	100.51	99.19	100.35	87212
2012-03-23	99.87	102.30	99.87	102.30	107229
2012-03-26	102.59	105.55	102.59	105.16	121168
2012-03-27	104.78	105.38	103.81	104.17	157504
2012-03-28	104.58	104.58	102.98	103.46	83421
2012-03-29	102.40	104.07	101.38	103.69	126752
2012-03-30	103.79	106.20	103.64	105.91	115054
2012-04-02	106.19	107.90	105.62	107.70	89979
2012-04-03	104.45	108.88	104.44	107.72	121793
2012-04-04	105.76	107.59	105.76	107.13	57896
2012-04-05	106.82	107.29	106.24	106.80	57499
2012-04-09	105.00	106.40	104.11	106.01	36206
2012-04-10	106.19	106.19	101.53	101.83	127839
2012-04-11	102.84	103.34	102.19	103.27	67190
2012-04-12	103.21	103.78	102.77	103.20	73579
2012-04-13	103.40	105.17	102.67	104.35	105205
2012-04-16	104.53	105.40	103.66	104.17	42508
2012-04-17	105.48	105.66	104.41	104.63	44816
2012-04-18	104.64	105.27	103.50	104.16	58690
2012-04-19	103.74	104.59	103.31	104.49	73074
2012-04-20	104.36	107.25	104.14	106.59	114013
2012-04-23	105.18	105.18	102.98	104.41	94290
2012-04-24	104.02	105.88	103.83	104.46	73988
2012-04-25	105.32	107.24	104.61	106.89	65602
2012-04-26	105.20	106.60	103.01	106.22	94915
2012-04-27	107.11	107.16	104.72	106.26	92543
2012-04-30	105.97	106.46	104.70	105.95	114660
2012-05-01	105.93	107.25	104.23	106.15	46403
2012-05-02	106.19	108.13	104.73	107.94	128941
2012-05-03	107.49	108.54	106.31	106.47	64688
2012-05-04	106.44	107.25	105.66	105.77	65504
2012-05-07	104.89	108.02	104.89	107.48	79446
2012-05-08	106.73	108.20	106.56	108.10	101790
2012-05-09	107.43	108.92	106.41	108.37	101677
2012-05-10	108.64	109.50	107.83	108.91	66313
2012-05-11	108.91	108.93	107.91	108.08	44443
2012-05-14	108.08	108.08	105.63	106.07	57198
2012-05-15	106.30	107.06	104.84	105.14	93252
2012-05-16	105.90	113.00	105.15	111.95	321203
2012-05-17	111.65	112.99	108.53	108.81	131034
2012-05-18	108.65	109.36	107.16	109.12	130141
2012-05-21	109.12	110.41	107.99	110.13	95135
2012-05-22	109.77	111.23	109.05	109.59	114072
2012-05-23	108.80	110.10	106.32	109.68	145311
2012-05-24	107.33	109.36	107.32	108.59	77883
2012-05-25	108.35	110.89	105.97	109.52	113617
2012-05-29	114.49	114.92	111.03	114.45	206147
2012-05-30	113.94	114.59	112.69	112.82	240401
2012-05-31	112.45	116.46	112.30	115.04	713668
2012-06-01	114.23	117.90	112.68	116.99	395089
2012-06-04	116.90	119.77	115.78	119.55	355895
2012-06-05	118.50	119.83	117.35	117.57	294074
2012-06-06	118.07	118.60	115.26	118.16	195614
2012-06-07	120.04	121.00	118.15	118.16	184100
2012-06-08	117.92	119.69	117.15	119.09	140483
2012-06-11	119.87	119.96	117.51	117.55	190355
2012-06-12	118.28	118.62	117.23	118.30	174254
2012-06-13	118.22	119.60	118.12	119.36	208016
2012-06-14	119.10	122.20	119.10	122.16	172216
2012-06-15	122.18	123.07	121.32	121.77	247701
2012-06-18	121.72	123.55	121.22	123.14	148699
2012-06-19	123.16	125.00	123.16	124.56	106557
2012-06-20	124.65	125.00	123.16	124.58	118881
2012-06-21	124.58	124.91	122.73	122.82	93116
2012-06-22	123.52	124.00	122.62	122.68	134629
2012-06-25	123.20	125.15	121.60	124.66	141515
2012-06-26	125.02	125.90	124.44	125.59	132915
2012-06-27	126.03	127.99	124.91	125.05	162606
2012-06-28	124.16	125.81	123.83	125.72	121777
2012-06-29	126.51	131.08	126.51	130.88	152928
2012-07-02	130.52	132.01	128.36	131.93	124807
2012-07-03	132.80	133.37	128.11	133.32	75559
2012-07-05	133.67	136.84	132.44	132.58	254819
2012-07-06	132.32	132.61	130.36	131.58	82664
2012-07-09	131.96	132.56	129.93	132.10	92214
2012-07-10	133.19	133.92	132.59	133.18	83018
2012-07-11	124.50	125.01	121.57	122.35	997283
2012-07-12	121.73	124.50	120.75	124.00	348562
2012-07-13	122.20	125.21	122.20	123.89	140622
2012-07-16	121.23	123.87	121.23	122.95	169447
2012-07-17	123.00	124.00	122.38	123.33	155496
2012-07-18	123.82	124.49	123.26	123.64	83604
2012-07-19	123.29	124.17	122.53	123.09	120260
2012-07-20	124.60	124.72	120.89	123.20	66076
2012-07-23	120.88	122.07	120.65	121.96	55014
2012-07-24	121.63	121.69	119.30	120.56	116354
2012-07-25	119.23	120.86	110.79	112.45	490734
2012-07-26	112.50	114.72	112.50	113.60	175192
2012-07-27	113.25	115.15	111.94	113.52	232601
2012-07-30	112.75	115.20	112.17	113.83	226498
2012-07-31	113.08	113.83	109.27	111.19	367025
2012-08-01	111.05	114.43	111.05	113.66	176352
2012-08-02	112.50	115.57	112.50	115.50	226606
2012-08-03	117.25	117.35	115.08	115.18	102191
2012-08-06	114.38	116.13	112.71	113.14	138956
2012-08-07	113.45	114.72	112.21	112.53	79229
2012-08-08	112.29	113.12	111.83	112.83	118437
2012-08-09	112.66	117.13	112.66	116.65	146397
2012-08-10	116.76	117.46	115.98	116.23	132174
2012-08-13	115.61	116.54	114.35	114.48	51351
2012-08-14	114.22	115.71	114.22	114.76	76960
2012-08-15	114.83	115.78	114.00	115.50	109694
2012-08-16	120.37	123.28	118.71	121.81	345934
2012-08-17	121.14	122.46	121.03	121.97	235790
2012-08-20	121.74	121.90	120.17	120.99	80652
2012-08-21	120.81	121.21	118.69	118.70	114270
2012-08-22	118.62	118.76	116.52	117.61	142987
2012-08-23	117.46	118.38	116.57	118.05	67649
2012-08-24	118.46	120.99	116.32	120.49	78362
2012-08-27	121.40	121.66	120.08	120.63	50584
2012-08-28	121.03	121.36	120.42	120.82	58524
2012-08-29	121.29	121.29	119.89	120.28	87037
2012-08-30	119.95	120.36	118.57	119.77	135646
2012-08-31	120.13	122.05	118.33	122.05	247138
2012-09-04	122.48	122.48	120.60	122.05	62274
2012-09-05	121.38	122.72	121.14	121.55	75184
2012-09-06	122.62	124.39	122.30	124.04	153511
2012-09-07	124.06	125.20	123.81	124.47	138198
2012-09-10	124.28	124.73	122.76	123.51	154566
2012-09-11	123.07	126.00	121.72	125.40	176119
2012-09-12	125.52	125.90	124.03	125.42	99075
2012-09-13	125.88	128.40	124.11	128.07	144864
2012-09-14	129.32	130.85	128.36	129.45	124154
2012-09-17	129.92	130.06	128.59	128.95	68168
2012-09-18	129.33	129.71	127.24	127.53	124951
2012-09-19	128.38	128.93	127.74	128.84	61923
2012-09-20	129.17	129.42	127.78	128.70	85242
2012-09-21	129.25	129.58	128.24	128.33	54882
2012-09-24	127.68	128.58	127.27	128.57	67457
2012-09-25	128.38	130.20	128.38	128.54	66697
2012-09-26	128.23	128.23	126.87	127.60	67225
2012-09-27	127.66	129.38	127.56	129.03	44246
2012-09-28	128.04	129.60	127.48	129.00	63676
2012-10-01	129.88	131.68	129.03	131.47	61439
2012-10-02	131.39	132.38	131.11	131.82	62980
2012-10-03	132.19	132.30	131.13	131.60	44967
2012-10-04	132.31	133.62	132.20	133.56	69115
2012-10-05	134.00	135.73	134.00	134.52	41136
2012-10-08	134.15	134.26	132.54	132.63	64596
2012-10-09	132.07	132.67	130.75	130.92	113680
2012-10-10	131.67	131.67	129.32	129.82	52912
2012-10-11	130.48	132.03	130.41	131.74	65784
2012-10-12	132.18	132.94	131.95	132.63	41992
2012-10-15	132.66	134.57	132.62	133.65	54855
2012-10-16	133.89	134.87	133.87	134.59	88125
2012-10-17	135.00	137.57	134.82	137.49	83731
2012-10-18	136.02	137.52	135.30	136.10	51669
2012-10-19	135.23	135.83	133.94	134.71	54846
2012-10-22	134.34	134.68	132.44	133.51	58059
2012-10-23	133.04	133.35	131.81	132.04	97546
2012-10-24	134.25	134.25	132.13	132.22	68489
2012-10-25	132.68	133.81	128.54	129.57	119181
2012-10-26	130.39	130.39	126.80	127.93	85998
2012-10-31	129.97	130.26	127.19	127.91	95266
2012-11-01	129.03	130.19	128.01	129.94	87591
2012-11-02	128.15	130.04	127.79	128.41	53465
2012-11-05	129.41	130.18	128.22	129.39	73241
2012-11-06	128.92	129.77	127.98	127.98	80596
2012-11-07	127.15	128.42	125.23	125.40	114736
2012-11-08	125.64	125.98	123.62	124.10	93667
2012-11-09	123.13	124.79	122.62	123.73	57808
2012-11-12	124.02	125.88	124.02	125.69	36965
2012-11-13	125.96	128.38	124.77	128.37	90332
2012-11-14	128.54	129.18	127.23	127.62	97561
2012-11-15	127.00	128.20	125.52	126.72	102332
2012-11-16	127.00	129.35	125.85	129.35	55356
2012-11-19	129.95	131.30	129.95	130.99	35632
2012-11-20	129.64	132.53	129.64	132.26	55335
2012-11-21	132.30	133.31	132.06	132.95	127149
2012-11-23	132.95	133.92	132.95	133.85	28329
2012-11-26	133.64	135.84	132.84	135.00	62685
2012-11-27	135.47	135.76	134.45	134.57	80200
2012-11-28	134.58	135.02	133.56	134.90	43719
2012-11-29	135.13	135.86	134.69	135.69	44346
2012-11-30	135.52	145.01	135.52	141.08	754093
2012-12-03	142.33	143.53	140.94	141.96	110332
2012-12-04	142.49	143.36	141.24	141.98	48337
2012-12-05	141.95	143.09	141.10	142.26	71877
2012-12-06	142.29	145.14	141.94	143.49	179261
2012-12-07	143.29	146.38	143.29	146.20	104053
2012-12-10	146.55	148.27	146.46	147.92	139576
2012-12-11	149.54	149.57	147.09	147.45	150484
2012-12-12	146.99	146.99	144.57	145.16	179738
2012-12-13	146.12	146.12	143.38	144.93	159856
2012-12-14	146.32	147.44	144.18	147.08	293947
2012-12-17	147.06	147.97	144.84	145.84	120263
2012-12-18	146.64	150.44	146.56	149.02	111579
2012-12-19	149.37	149.72	147.65	149.05	169002
2012-12-20	148.16	149.71	146.37	149.43	100752
2012-12-21	146.40	147.59	145.52	145.83	126474
2012-12-24	145.97	147.10	145.97	147.10	22529
2012-12-26	147.48	147.81	145.14	145.71	30803
2012-12-27	146.02	148.41	145.00	146.31	68363
2012-12-28	146.27	148.51	144.56	146.88	89179
2012-12-31	146.65	149.46	145.57	149.04	84468
2013-01-02	150.31	153.08	150.31	152.70	127678
2013-01-03	152.45	152.74	150.93	151.90	78812
2013-01-04	151.80	152.59	150.89	152.58	65251
2013-01-07	152.55	152.55	150.35	150.80	68697
2013-01-08	150.68	151.27	149.50	149.99	66097
2013-01-09	150.37	153.11	150.01	153.11	63410
2013-01-10	153.66	154.79	152.87	153.65	94650
2013-01-11	153.81	158.24	153.81	155.61	117046
2013-01-14	155.93	156.73	155.05	156.61	70926
2013-01-15	156.60	157.03	155.29	156.38	41283
2013-01-16	156.14	157.66	155.46	157.23	66328
2013-01-17	157.01	157.35	153.33	156.92	95087
2013-01-18	157.38	159.05	156.92	157.99	58583
2013-01-22	158.88	158.88	156.83	158.21	61288
2013-01-23	159.16	159.97	157.35	157.60	39533
2013-01-24	158.10	159.10	156.91	157.52	40492
2013-01-25	158.78	158.78	155.31	157.03	113889
2013-01-28	157.03	159.38	156.39	158.88	64947
2013-01-29	159.18	162.53	159.18	161.24	70322
2013-01-30	162.11	162.11	158.84	159.24	45141
2013-01-31	157.70	161.83	156.00	158.08	135436
2013-02-01	158.16	160.04	157.50	159.76	91238
2013-02-04	158.91	160.46	158.48	158.75	27541
2013-02-05	160.28	160.53	158.91	159.57	61078
2013-02-06	159.19	160.49	157.51	158.56	43744
2013-02-07	158.90	160.26	155.86	156.90	58516
2013-02-08	156.76	157.56	155.97	156.89	80052
2013-02-11	157.06	157.06	154.84	155.15	102867
2013-02-12	155.65	156.48	154.35	155.80	66549
2013-02-13	156.73	157.53	156.02	157.53	72245
2013-02-14	156.84	159.14	155.88	158.76	82071
2013-02-15	158.80	159.39	157.42	159.33	54656
2013-02-19	159.42	161.10	158.26	160.82	58252
2013-02-20	161.47	163.06	160.28	162.15	76068
2013-02-21	162.01	163.22	159.52	162.94	98561
2013-02-22	163.38	165.70	161.52	163.12	65447
2013-02-25	163.19	164.20	161.65	161.77	60062
2013-02-26	161.84	162.56	159.26	162.36	79288
2013-02-27	162.16	165.50	161.38	164.98	103778
2013-02-28	164.59	169.38	162.87	168.64	165811
2013-03-01	168.00	168.07	165.43	167.48	100826
2013-03-04	167.48	167.90	163.67	164.19	139144
2013-03-05	165.45	166.13	159.04	159.81	607223
2013-03-06	160.23	162.01	160.04	161.07	117971
2013-03-07	161.15	161.15	157.96	160.15	63691
2013-03-08	160.56	162.55	159.00	162.32	112870
2013-03-11	161.10	162.29	159.63	159.95	130871
2013-03-12	160.00	162.50	158.90	161.84	88104
2013-03-13	161.84	163.86	160.64	163.58	67270
2013-03-14	163.07	164.08	162.28	162.62	70181
2013-03-15	162.62	163.49	159.69	160.11	134944
2013-03-18	159.78	161.47	159.00	160.95	42898
2013-03-19	161.07	162.71	158.24	160.03	106672
2013-03-20	161.29	161.85	159.78	161.40	55108
2013-03-21	160.43	161.42	158.86	158.87	48733
2013-03-22	160.00	160.03	156.92	157.37	65854
2013-03-25	157.32	158.10	156.85	157.86	128419
2013-03-26	158.03	162.19	157.93	162.19	143291
2013-03-27	162.08	163.31	161.10	162.41	99687
2013-03-28	162.79	164.62	162.27	163.77	40552
2013-04-01	163.45	163.99	161.70	162.20	50995
2013-04-02	162.11	169.81	162.11	169.77	105676
2013-04-03	169.90	171.49	167.15	167.38	115075
2013-04-04	166.56	169.79	166.56	168.99	75389
2013-04-05	167.80	169.89	166.49	168.70	40400
2013-04-08	170.00	171.06	168.06	169.68	47094
2013-04-09	170.41	172.81	168.64	172.47	90959
2013-04-10	173.05	176.85	173.02	176.52	67442
2013-04-11	176.76	178.89	174.46	175.66	86632
2013-04-12	174.33	177.17	174.27	174.93	61390
2013-04-15	173.85	176.75	170.96	171.99	79396
2013-04-16	173.67	176.85	173.29	176.70	40440
2013-04-17	175.54	176.38	170.83	175.51	98692
2013-04-18	175.96	176.85	174.00	175.93	83237
2013-04-19	177.39	178.54	176.05	177.60	54026
2013-04-22	178.67	179.95	177.45	178.17	93456
2013-04-23	179.35	181.35	177.34	178.66	105072
2013-04-24	179.05	179.05	165.73	166.58	215436
2013-04-25	166.98	167.81	160.75	162.18	219354
2013-04-26	160.27	163.01	159.01	162.30	114135
2013-04-29	162.45	163.65	160.38	161.13	63204
2013-04-30	161.59	161.98	158.71	161.37	108040
2013-05-01	160.05	161.90	159.58	159.58	15524
2013-05-02	158.74	164.56	157.89	163.34	74618
2013-05-03	163.79	168.20	163.79	166.77	68662
2013-05-06	166.67	166.68	160.67	160.97	111968
2013-05-07	161.78	166.05	161.25	163.90	159643
2013-05-08	163.68	164.01	160.56	161.52	111921
2013-05-09	161.43	162.86	160.52	160.79	69095
2013-05-10	160.67	161.64	157.95	159.62	62783
2013-05-13	157.91	160.27	154.10	160.26	172913
2013-05-14	160.23	161.98	159.40	159.99	115995
2013-05-15	160.41	165.24	159.38	163.59	105375
2013-05-16	163.67	163.67	157.68	158.63	89008
2013-05-17	159.22	160.18	157.01	157.56	61667
2013-05-20	157.11	158.52	155.49	156.57	71460
2013-05-21	156.59	156.59	151.84	153.34	89017
2013-05-22	153.93	156.02	150.07	150.93	126047
2013-05-23	150.54	154.98	149.68	154.32	84630
2013-05-24	152.65	154.29	149.48	151.23	89701
2013-05-28	153.61	153.90	149.35	151.73	100538
2013-05-29	150.71	150.71	146.65	147.26	93959
2013-05-30	146.71	147.92	146.00	146.63	54093
2013-05-31	145.35	146.39	143.69	146.34	117054
2013-06-03	146.03	146.40	143.01	145.23	87094
2013-06-04	144.32	146.49	143.85	144.99	31058
2013-06-05	144.62	144.91	140.03	140.07	101370
2013-06-06	139.86	144.20	138.27	144.20	116852
2013-06-07	143.98	147.31	141.35	144.82	134986
2013-06-10	145.45	146.07	143.53	145.09	58603
2013-06-11	143.11	146.31	141.90	144.36	82782
2013-06-12	145.00	145.83	141.51	142.00	112719
2013-06-13	142.20	145.21	142.20	145.02	109712
2013-06-14	146.02	146.63	142.61	144.75	52230
2013-06-17	145.00	146.22	142.95	143.07	51015
2013-06-18	142.94	143.75	141.34	141.82	45506
2013-06-19	141.39	143.54	137.75	137.84	76348
2013-06-20	136.93	137.60	131.39	133.45	156478
2013-06-21	133.88	134.16	126.93	128.10	215605
2013-06-24	127.22	130.22	124.50	129.26	114648
2013-06-25	131.17	131.17	127.65	128.71	85536
2013-06-26	129.84	133.47	129.43	132.18	94640
2013-06-27	133.35	137.11	133.29	135.88	153432
2013-06-28	135.53	141.49	133.57	140.29	174930
2013-07-01	140.33	142.73	139.09	141.71	115860
2013-07-02	141.36	142.63	138.60	140.36	91808
2013-07-03	139.29	142.25	138.33	141.29	62877
2013-07-05	143.26	143.26	137.36	138.50	70928
2013-07-08	139.84	142.27	139.84	140.97	69433
2013-07-09	141.21	143.25	139.35	139.59	41953
2013-07-10	139.15	140.32	136.84	137.61	67524
2013-07-11	138.33	142.17	138.33	141.95	96870
2013-07-12	141.53	143.10	140.00	141.40	49433
2013-07-15	141.53	142.75	139.75	140.46	61566
2013-07-16	140.02	140.78	136.77	138.59	88297
2013-07-17	139.07	140.91	137.85	140.15	105137
2013-07-18	139.55	141.08	138.99	140.57	53151
2013-07-19	139.92	139.92	136.20	137.00	63640
2013-07-22	136.31	138.31	135.90	137.29	67318
2013-07-23	137.70	143.38	136.65	143.07	96249
2013-07-24	143.88	143.99	139.15	141.03	133266
2013-07-25	140.26	144.59	140.02	143.77	98386
2013-07-26	143.18	145.49	142.28	144.99	71870
2013-07-29	144.44	144.47	139.65	140.15	61086
2013-07-30	141.32	141.63	138.00	138.77	71543
2013-07-31	138.90	142.34	138.69	141.20	85323
2013-08-01	143.05	144.65	141.88	144.12	34164
2013-08-02	144.16	148.89	143.90	146.83	62266
2013-08-05	148.88	149.58	146.82	149.00	74381
2013-08-06	149.33	149.66	146.38	147.36	61501
2013-08-07	147.02	147.96	145.42	146.54	69348
2013-08-08	147.78	149.04	146.28	148.17	63976
2013-08-09	147.69	149.11	146.98	147.61	38606
2013-08-12	147.67	148.13	144.79	145.90	54645
2013-08-13	145.78	146.94	141.85	143.09	50174
2013-08-14	143.26	145.91	142.38	143.43	52520
2013-08-15	143.25	143.25	140.10	141.26	28362
2013-08-16	141.40	141.40	139.00	139.90	23421
2013-08-19	140.00	143.64	138.98	141.13	46524
2013-08-20	143.07	143.07	139.04	139.88	44652
2013-08-21	138.36	139.34	136.20	136.41	69942
2013-08-22	135.58	136.55	131.30	135.11	71641
2013-08-23	135.18	135.35	132.94	134.75	60420
2013-08-26	134.33	134.90	128.89	131.30	96738
2013-08-27	130.00	130.94	127.75	130.07	73511
2013-08-28	130.40	130.40	125.73	126.00	65813
2013-08-29	125.83	126.25	122.85	124.23	86831
2013-08-30	124.64	127.26	117.49	120.02	278693
2013-09-03	123.09	123.42	120.65	122.50	181759
2013-09-04	124.47	124.47	122.42	122.95	106288
2013-09-05	123.68	125.50	121.68	124.69	105108
2013-09-06	125.71	131.13	125.19	128.44	117332
2013-09-09	128.42	130.57	124.13	129.12	142696
2013-09-10	129.82	130.96	128.68	130.52	143682
2013-09-11	130.60	134.25	130.17	134.18	152301
2013-09-12	133.80	133.80	131.73	132.87	48230
2013-09-13	132.76	133.95	132.34	133.73	79909
2013-09-16	134.40	136.14	134.39	135.29	67922
2013-09-17	134.49	135.44	132.70	134.69	57497
2013-09-18	135.02	140.00	133.23	139.58	92888
2013-09-19	139.44	140.99	138.85	140.46	82696
2013-09-20	140.39	140.39	135.69	136.24	59890
2013-09-23	136.26	136.26	134.58	135.49	68224
2013-09-24	135.27	135.60	133.79	134.09	43020
2013-09-25	134.08	134.64	131.85	133.72	54696
2013-09-26	134.54	135.69	132.64	133.08	54476
2013-09-27	132.73	132.73	128.91	129.17	49912
2013-09-30	128.38	128.65	125.36	125.98	149092
2013-10-01	126.31	130.18	125.65	129.55	62148
2013-10-02	129.13	129.72	127.03	128.83	39073
2013-10-03	129.07	129.07	125.74	126.22	27016
2013-10-04	126.67	128.71	126.18	126.91	37184
2013-10-07	119.71	126.32	119.71	125.28	31823
2013-10-08	125.16	125.80	122.12	123.47	38320
2013-10-09	123.57	125.56	122.32	122.83	48006
2013-10-10	123.77	126.31	123.33	124.73	38235
2013-10-11	124.38	128.25	124.20	127.74	45580
2013-10-14	127.70	127.74	124.51	126.61	29937
2013-10-15	126.83	127.80	123.99	124.75	91959
2013-10-16	125.27	127.85	122.65	124.97	73494
2013-10-17	125.16	125.99	124.12	124.50	35205
2013-10-18	124.50	124.51	122.63	122.80	26079
2013-10-21	122.50	123.55	121.55	122.38	48110
2013-10-22	124.95	128.91	123.25	128.27	75001
2013-10-23	128.24	128.24	123.72	125.36	61566
2013-10-24	124.84	125.15	122.00	122.82	46926
2013-10-25	122.99	123.44	120.02	122.55	104872
2013-10-28	122.26	123.19	120.73	122.61	67335
2013-10-29	122.82	123.24	121.09	121.64	52554
2013-10-30	123.59	125.28	122.53	125.09	100601
2013-10-31	124.16	124.28	121.39	121.54	64360
2013-11-01	122.00	122.05	119.56	120.78	41762
2013-11-04	120.78	121.57	120.03	120.78	37583
2013-11-05	119.00	119.24	114.53	115.39	102518
2013-11-06	115.56	117.67	114.48	115.20	69925
2013-11-07	116.02	116.46	113.11	113.72	86482
2013-11-08	113.39	113.39	110.51	112.62	105801
2013-11-11	112.29	112.55	110.27	111.66	74426
2013-11-12	111.72	114.22	111.15	114.17	100190
2013-11-13	113.66	114.96	113.03	113.61	56130
2013-11-14	113.81	115.61	113.64	114.47	48443
2013-11-15	115.23	116.99	114.62	116.21	91589
2013-11-18	116.90	117.08	115.66	115.88	60851
2013-11-19	115.50	116.51	109.50	113.36	120535
2013-11-20	113.32	115.82	110.94	114.71	196543
2013-11-21	114.65	114.90	111.90	112.97	119410
2013-11-22	112.80	113.51	111.85	112.72	85355
2013-11-25	112.69	113.55	112.29	112.81	72327
2013-11-26	112.51	113.94	110.39	113.57	94169
2013-11-27	113.59	117.05	112.65	116.66	114184
2013-11-29	117.09	121.87	116.77	121.15	98703
2013-12-02	120.51	120.51	117.78	117.84	73648
2013-12-03	117.93	118.50	115.08	117.73	62612
2013-12-04	116.51	118.03	115.66	117.26	82587
2013-12-05	117.12	118.79	116.76	117.83	55521
2013-12-06	118.97	121.11	117.77	117.80	71098
2013-12-09	118.30	120.89	118.30	120.17	45173
2013-12-10	120.12	121.50	119.71	121.30	74602
2013-12-11	120.92	122.82	120.55	121.38	109424
2013-12-12	120.98	121.86	118.06	119.71	30340
2013-12-13	120.57	121.75	118.87	119.49	116381
2013-12-16	120.03	121.77	119.33	119.91	61536
2013-12-17	120.05	120.42	117.57	118.72	119817
2013-12-18	118.58	121.96	115.14	120.80	142624
2013-12-19	119.00	121.15	118.99	120.85	94917
2013-12-20	120.93	123.05	120.77	121.34	126152
2013-12-23	121.66	122.62	120.83	122.35	40719
2013-12-24	121.98	122.15	121.33	121.72	26247
2013-12-26	121.89	121.89	120.54	120.72	120057
2013-12-27	120.82	121.54	119.63	121.33	68477
2013-12-30	121.82	123.09	121.60	122.15	47218
2013-12-31	121.97	122.60	120.30	121.77	18161
2014-01-02	120.25	121.31	118.11	118.57	27635
2014-01-03	119.11	119.83	118.26	119.10	24602
2014-01-06	119.72	119.72	116.13	116.49	47273
2014-01-07	116.78	120.74	116.69	120.27	91919
2014-01-08	119.43	120.12	116.29	117.27	93450
2014-01-09	116.91	117.85	115.39	117.09	87416
2014-01-10	117.59	119.19	117.59	118.35	99440
2014-01-13	118.64	118.64	116.65	117.19	29290
2014-01-14	117.82	117.82	114.68	115.39	95124
2014-01-15	115.25	115.25	111.57	112.31	89750
2014-01-16	111.88	113.00	110.90	110.98	68218
2014-01-17	111.00	111.16	109.85	110.66	88123
2014-01-21	110.52	112.52	108.85	110.07	81699
2014-01-22	109.79	110.46	108.43	109.97	74344
2014-01-23	109.67	109.67	107.38	109.31	114036
2014-01-24	108.22	108.22	104.31	106.24	157813
2014-01-27	105.84	106.99	102.19	103.08	142767
2014-01-28	103.79	105.63	103.63	104.70	119074
2014-01-29	103.29	104.32	102.30	103.28	73322
2014-01-30	104.25	107.68	104.25	106.85	113548
2014-01-31	105.31	107.00	104.16	106.24	123836
2014-02-03	105.84	106.97	103.46	103.50	32415
2014-02-04	104.78	104.91	103.62	103.89	45380
2014-02-05	103.55	104.03	101.51	102.32	87701
2014-02-06	102.42	105.21	102.35	102.81	64934
2014-02-07	102.73	104.56	101.61	102.93	64263
2014-02-10	102.06	102.87	101.75	101.97	36678
2014-02-11	101.57	103.83	101.57	103.49	71482
2014-02-12	103.30	104.63	102.85	103.33	46339
2014-02-13	103.52	106.03	103.02	105.72	94004
2014-02-14	105.38	107.43	104.53	106.95	61624
2014-02-18	106.68	109.72	106.68	108.91	141278
2014-02-19	109.29	109.29	104.49	105.25	138294
2014-02-20	105.64	107.44	104.74	106.49	99185
2014-02-21	106.82	107.16	104.75	105.17	44235
2014-02-24	105.12	105.28	101.96	102.42	84733
2014-02-25	102.85	102.85	98.00	98.99	117775
2014-02-26	98.30	98.48	93.40	93.49	207880
2014-02-27	93.75	97.29	93.11	97.12	167256
2014-02-28	96.85	97.68	95.20	96.97	106271
2014-03-03	95.01	96.40	94.65	96.10	98218
2014-03-04	98.04	98.33	95.37	96.97	133699
2014-03-05	96.62	97.88	96.15	97.39	141700
2014-03-06	97.39	101.74	96.01	100.38	197256
2014-03-07	100.15	100.31	95.56	95.75	139452
2014-03-10	95.66	96.26	93.39	95.87	118312
2014-03-11	96.20	97.62	95.75	97.12	56600
2014-03-12	97.05	97.82	94.42	94.84	104462
2014-03-13	95.30	95.62	93.15	93.67	100007
2014-03-14	93.68	95.21	92.64	94.66	80389
2014-03-17	94.85	95.78	94.85	95.64	39472
2014-03-18	96.08	99.32	95.56	98.54	164217
2014-03-19	98.05	99.91	96.84	97.24	112654
2014-03-20	96.84	100.23	96.49	99.53	122486
2014-03-21	99.99	101.92	99.60	100.49	147964
2014-03-24	100.69	101.63	98.30	99.66	91497
2014-03-25	100.76	102.00	99.77	101.94	52373
2014-03-26	102.03	102.79	100.94	101.50	46475
2014-03-27	101.13	103.31	101.13	102.72	83090
2014-03-28	102.56	105.32	102.56	104.92	75512
2014-03-31	105.00	105.78	103.38	105.52	102187
2014-04-01	105.28	105.42	104.19	104.49	66811
2014-04-02	104.63	105.61	104.04	105.41	94772
2014-04-03	105.72	105.78	101.26	102.44	109439
2014-04-04	102.28	104.08	100.97	101.66	98545
2014-04-07	101.63	103.54	101.63	103.54	82569
2014-04-08	103.74	107.07	103.74	106.52	71380
2014-04-09	106.41	108.00	105.29	107.65	72776
2014-04-10	107.00	109.51	107.00	108.59	76655
2014-04-11	108.29	108.29	106.29	107.65	52987
2014-04-14	108.07	109.64	107.41	109.22	48541
2014-04-15	109.20	109.24	105.99	108.09	119696
2014-04-16	108.56	112.63	108.01	111.88	108215
2014-04-17	112.05	112.05	109.46	111.09	38943
2014-04-21	110.26	112.20	110.26	111.89	36490
2014-04-22	111.73	111.73	109.96	110.33	48285
2014-04-23	110.02	110.02	108.73	109.73	81837
2014-04-24	109.03	110.49	108.48	109.32	135820
2014-04-25	108.66	109.53	106.45	107.39	80285
2014-04-28	106.28	107.68	105.52	107.22	61630
2014-04-29	106.88	110.48	106.85	109.95	106224
2014-04-30	109.63	112.46	108.99	111.96	106994
2014-05-01	111.64	112.20	110.03	111.00	59416
2014-05-02	110.54	114.15	109.90	114.00	53207
2014-05-05	113.18	113.63	111.61	113.13	31132
2014-05-06	113.15	116.26	111.95	115.05	55259
2014-05-07	115.46	118.48	113.64	117.73	87560
2014-05-08	117.22	119.54	117.06	117.50	88808
2014-05-09	117.45	118.75	117.01	118.50	53549
2014-05-12	119.69	120.48	118.75	120.23	54363
2014-05-13	120.54	122.31	120.43	121.06	50282
2014-05-14	121.41	122.20	120.52	121.30	56262
2014-05-15	120.74	121.14	117.37	117.98	55826
2014-05-16	117.77	120.16	117.77	119.49	215811
2014-05-19	119.62	119.62	117.62	118.85	84963
2014-05-20	118.51	118.82	117.26	117.37	62540
2014-05-21	117.64	118.96	115.50	117.04	117089
2014-05-22	117.36	118.21	116.35	117.42	71038
2014-05-23	117.23	117.44	116.12	116.48	107522
2014-05-27	116.96	117.80	116.20	116.29	43408
2014-05-28	116.28	118.35	116.27	117.75	104269
2014-05-29	117.73	119.34	116.41	116.75	70957
2014-05-30	116.90	117.46	114.79	115.33	49873
2014-06-02	115.21	117.20	114.91	116.58	43364
2014-06-03	117.09	117.09	114.93	116.18	103463
2014-06-04	116.25	116.74	114.78	115.50	124734
2014-06-05	114.22	115.47	113.64	114.60	159469
2014-06-06	115.11	115.61	114.38	115.18	160677
2014-06-09	115.42	116.38	114.94	115.90	154541
2014-06-10	115.81	116.21	115.05	115.37	56023
2014-06-11	115.31	115.32	114.09	115.18	101788
2014-06-12	115.24	115.82	113.84	114.04	86492
2014-06-13	114.16	115.88	110.84	111.46	95627
2014-06-16	111.64	111.64	109.33	110.33	112283
2014-06-17	110.43	110.43	108.45	108.98	89640
2014-06-18	109.26	110.09	109.26	109.99	148112
2014-06-19	109.82	110.47	109.82	110.02	117512
2014-06-20	110.33	110.81	109.93	110.45	158451
2014-06-23	110.49	111.81	109.56	111.22	66151
2014-06-24	111.73	111.73	110.27	110.84	53554
2014-06-25	110.94	113.39	110.94	113.18	89514
2014-06-26	113.57	114.23	112.63	113.89	60939
2014-06-27	113.87	114.70	113.08	113.91	46286
2014-06-30	114.45	114.45	112.13	113.62	54845
2014-07-01	114.17	114.17	111.47	112.30	35428
2014-07-02	112.00	113.73	111.69	113.68	32142
2014-07-03	113.37	115.87	113.31	115.57	20573
2014-07-07	115.66	116.84	114.92	115.20	27534
2014-07-08	115.22	115.35	113.43	114.45	19334
2014-07-09	115.04	115.36	113.16	114.79	32923
2014-07-10	114.75	115.44	113.62	115.14	37381
2014-07-11	114.81	115.70	113.95	114.31	19302
2014-07-14	114.60	115.64	114.48	115.58	15404
2014-07-15	115.19	116.35	114.76	115.05	43590
2014-07-16	115.81	117.05	115.01	116.95	45614
2014-07-17	116.76	116.85	115.29	115.43	44646
2014-07-18	115.18	117.91	115.18	116.70	38169
2014-07-21	116.59	116.59	115.35	116.00	44344
2014-07-22	116.74	116.74	115.27	115.69	47808
2014-07-23	116.10	117.91	115.23	116.00	47494
2014-07-24	116.17	117.03	115.73	116.15	53195
2014-07-25	115.63	116.23	113.64	114.09	45253
2014-07-28	114.02	115.47	113.57	114.69	29854
2014-07-29	114.84	115.10	112.66	112.80	21106
2014-07-30	113.21	114.00	109.99	110.30	37437
2014-07-31	109.29	109.29	105.17	106.73	100984
2014-08-01	106.18	109.13	105.98	108.83	49276
2014-08-04	108.59	109.91	107.75	109.68	33163
2014-08-05	108.92	109.37	107.58	109.18	34352
2014-08-06	108.82	110.11	108.16	109.62	27779
2014-08-07	109.96	109.96	108.04	108.55	41900
2014-08-08	108.30	109.22	107.46	108.65	34908
2014-08-11	109.34	110.62	108.48	110.33	27917
2014-08-12	109.75	111.24	109.72	110.67	34520
2014-08-13	111.32	112.83	110.61	111.26	48963
2014-08-14	111.43	111.90	110.43	111.10	147529
2014-08-15	111.16	111.50	109.90	110.37	27257
2014-08-18	111.01	111.43	110.49	110.96	26473
2014-08-19	110.73	111.33	109.78	110.83	42622
2014-08-20	110.53	111.00	109.01	109.96	98375
2014-08-21	110.45	110.45	109.29	109.71	42381
2014-08-22	109.51	109.51	107.80	108.09	40425
2014-08-25	108.52	108.52	107.60	107.83	89311
2014-08-26	108.19	108.62	108.00	108.19	87401
2014-08-27	108.22	109.35	108.22	109.32	158055
2014-08-28	109.35	109.50	108.79	109.08	105098
2014-08-29	109.44	109.63	108.43	108.67	145746
2014-09-02	108.51	109.52	108.02	109.50	37260
2014-09-03	110.13	110.17	108.34	108.88	79371
2014-09-04	109.21	109.21	108.25	108.51	152619
2014-09-05	108.70	109.54	108.01	108.16	30555
2014-09-08	107.45	108.25	106.65	106.96	62486
2014-09-09	106.56	106.56	104.90	105.01	52839
2014-09-10	104.83	105.45	104.03	104.10	91903
2014-09-11	103.95	104.46	103.54	103.96	80310
2014-09-12	103.61	104.08	102.82	103.83	87613
2014-09-15	104.09	104.59	103.51	104.09	76230
2014-09-16	104.12	105.02	104.12	104.69	67105
2014-09-17	104.94	105.67	103.03	103.76	53153
2014-09-18	103.81	104.00	102.10	103.02	54632
2014-09-19	103.21	103.61	102.11	102.80	83988
2014-09-22	102.57	102.63	101.52	102.21	44465
2014-09-23	102.05	102.32	100.36	100.71	55790
2014-09-24	100.38	101.83	100.05	101.22	69091
2014-09-25	100.21	100.84	99.23	99.31	72664
2014-09-26	99.70	99.72	98.69	99.66	50592
2014-09-29	98.55	99.69	98.08	99.49	59879
2014-09-30	99.21	100.81	98.00	100.72	62053
2014-10-01	100.11	100.38	98.57	99.30	65779
2014-10-02	98.85	100.16	98.57	99.47	77602
2014-10-03	100.00	101.24	99.70	101.11	91052
2014-10-06	102.30	102.74	100.71	102.32	112158
2014-10-07	102.20	102.33	101.40	102.11	129911
2014-10-08	102.37	102.42	101.36	101.77	186044
2014-10-09	101.91	101.91	100.15	100.33	29956
2014-10-10	99.80	100.82	99.65	99.86	73707
2014-10-13	100.06	100.92	98.00	98.02	45809
2014-10-14	97.99	98.38	97.69	98.03	31354
2014-10-15	97.00	98.98	95.14	96.60	164339
2014-10-16	94.84	96.20	93.98	95.66	100507
2014-10-17	98.14	98.45	96.54	97.54	36173
2014-10-20	96.15	100.59	96.15	99.54	52073
2014-10-21	100.00	101.75	99.26	101.43	55237
2014-10-22	101.45	102.85	101.32	102.69	59302
2014-10-23	102.50	103.56	102.50	102.91	56159
2014-10-24	102.88	103.52	102.15	102.63	42655
2014-10-27	102.06	102.97	101.93	102.71	34575
2014-10-28	102.97	105.01	102.97	104.36	58640
2014-10-29	104.22	105.26	103.66	104.69	33390
2014-10-30	104.12	106.03	104.12	106.01	50151
2014-10-31	105.37	105.83	104.72	105.80	25065
2014-11-03	105.06	105.40	102.62	103.12	65576
2014-11-04	102.62	105.03	102.62	103.63	73542
2014-11-05	104.22	104.22	102.92	103.63	43962
2014-11-06	103.80	104.08	102.98	103.16	34913
2014-11-07	104.00	105.30	103.91	104.44	57401
2014-11-10	104.82	105.00	102.91	103.91	26356
2014-11-11	103.69	103.77	102.20	102.58	23213
2014-11-12	102.16	103.70	102.00	102.48	39489
2014-11-13	102.60	102.68	101.18	101.29	6236
2014-11-14	100.61	101.53	100.04	101.05	16940
2014-11-17	101.05	103.67	101.05	103.12	47123
2014-11-18	103.41	103.73	100.55	101.74	104975
2014-11-19	101.87	102.25	101.26	102.19	39967
2014-11-20	101.42	102.40	100.93	101.47	34217
2014-11-21	102.67	102.93	101.41	102.50	48293
2014-11-24	102.51	102.51	100.39	101.10	25549
2014-11-25	100.52	101.26	99.39	99.42	41800
2014-11-26	99.64	101.65	99.64	101.37	43340
2014-11-28	101.03	101.48	99.60	99.98	32775
2014-12-01	99.18	99.45	95.20	95.63	86301
2014-12-02	95.76	96.47	93.50	94.36	95398
2014-12-03	94.97	94.97	92.55	93.15	46631
2014-12-04	93.26	93.56	92.10	92.33	38049
2014-12-05	91.84	92.46	91.20	91.83	49959
2014-12-08	91.96	92.31	91.03	91.33	88640
2014-12-09	90.99	91.10	88.89	89.53	72442
2014-12-10	89.43	89.43	85.75	86.23	63992
2014-12-11	85.97	86.90	84.65	86.29	134088
2014-12-12	85.67	85.67	84.90	85.05	37893
2014-12-15	84.89	85.32	83.14	84.95	114255
2014-12-16	83.76	86.36	83.40	84.22	89046
2014-12-17	84.03	87.49	84.03	86.25	108047
2014-12-18	86.83	91.23	86.51	90.30	109506
2014-12-19	90.50	91.09	88.51	89.24	47970
2014-12-22	89.29	90.43	88.57	89.18	30123
2014-12-23	89.10	89.36	88.02	88.64	38832
2014-12-24	88.17	88.31	87.38	88.19	29070
2014-12-26	88.28	88.30	87.35	87.35	16258
2014-12-29	87.06	88.45	87.06	88.11	31324
2014-12-30	88.11	89.25	86.70	87.68	95617
2014-12-31	88.02	88.02	85.48	86.52	58745
2015-01-02	86.45	86.45	85.16	85.46	83885
2015-01-05	85.12	85.45	83.02	84.39	56130
2015-01-06	84.69	86.54	84.13	85.87	64168
2015-01-07	86.84	87.67	85.07	86.58	61521
2015-01-08	87.52	88.62	87.17	87.64	45101
2015-01-09	87.53	90.12	87.53	89.56	61165
2015-01-12	89.36	89.87	88.25	88.60	59635
2015-01-13	89.08	91.11	88.43	89.91	65494
2015-01-14	89.47	90.52	88.59	89.03	83663
2015-01-15	89.39	89.42	85.22	85.29	77014
2015-01-16	85.21	87.29	85.21	86.96	26889
2015-01-20	88.15	88.15	86.59	87.02	55368
2015-01-21	86.90	88.15	85.75	86.93	61472
2015-01-22	87.02	90.49	86.73	87.40	100899
2015-01-23	86.72	86.78	85.36	85.66	64860
2015-01-26	85.42	85.62	84.55	85.52	67099
2015-01-27	84.46	86.79	84.42	86.41	50321
2015-01-28	86.62	86.66	84.37	84.90	52163
2015-01-29	84.85	84.96	83.47	83.67	62555
2015-01-30	83.19	83.19	80.54	81.29	116697
2015-02-02	81.23	82.83	80.50	82.62	32430
2015-02-03	82.91	84.79	82.66	83.71	69436
2015-02-04	83.62	83.68	81.18	82.00	99055
2015-02-05	81.81	83.37	80.92	82.81	125440
2015-02-06	83.06	83.78	82.31	82.34	93044
2015-02-09	82.54	82.89	81.71	82.50	71145
2015-02-10	82.86	83.57	82.18	83.15	75302
2015-02-11	83.12	83.13	81.50	82.76	128465
2015-02-12	83.04	84.44	83.00	84.12	60752
2015-02-13	84.06	84.75	83.36	84.71	37428
2015-02-17	84.71	84.71	83.59	84.20	56083
2015-02-18	84.03	85.07	83.78	84.91	70537
2015-02-19	84.79	86.03	84.45	85.24	28396
2015-02-20	84.84	87.50	84.84	87.30	94542
2015-02-23	87.51	87.86	86.55	87.24	100875
2015-02-24	87.24	88.37	85.91	87.40	98520
2015-02-25	87.05	87.05	84.62	86.02	135520
2015-02-26	85.84	88.65	85.64	88.29	109652
2015-02-27	88.23	88.71	86.28	86.30	121977
2015-03-02	85.73	85.85	82.77	82.79	110895
2015-03-03	82.81	82.81	80.41	81.40	126030
2015-03-04	80.95	80.95	79.69	79.78	67955
2015-03-05	79.75	81.47	79.42	81.07	84039
2015-03-06	79.84	80.59	79.10	80.06	124541
2015-03-09	79.99	79.99	78.24	78.86	85763
2015-03-10	78.79	78.79	77.95	78.53	58859
2015-03-11	78.29	80.00	77.75	79.53	99565
2015-03-12	80.46	82.65	79.88	82.24	77426
2015-03-13	81.85	81.87	80.34	81.78	51656
2015-03-16	81.69	82.27	81.11	81.19	113216
2015-03-17	80.74	81.59	80.33	81.57	84952
2015-03-18	81.21	82.20	79.26	81.99	124419
2015-03-19	81.56	82.13	79.25	79.53	101112
2015-03-20	79.87	82.05	79.82	81.67	290854
2015-03-23	81.77	82.94	81.77	82.61	87225
2015-03-24	82.34	82.79	81.88	81.94	42220
2015-03-25	82.60	82.60	79.97	80.05	66411
2015-03-26	80.09	80.09	78.28	78.83	98058
2015-03-27	78.79	79.97	78.19	78.65	52733
2015-03-30	78.87	80.08	78.60	79.42	57991
2015-03-31	78.94	80.28	78.58	79.86	63248
2015-04-01	80.06	80.82	79.25	79.99	91940
2015-04-02	80.17	81.62	79.62	81.52	92107
2015-04-06	82.21	84.08	82.06	82.48	95265
2015-04-07	82.31	84.91	82.31	84.53	54153
2015-04-08	84.65	84.72	82.68	83.01	59786
2015-04-09	82.68	83.67	82.41	83.05	91569
2015-04-10	83.00	83.00	81.44	81.89	68795
2015-04-13	81.61	81.96	80.04	80.50	56682
2015-04-14	80.58	81.65	80.04	80.44	54208
2015-04-15	80.39	80.94	79.83	80.40	88872
2015-04-16	80.42	82.32	79.93	81.91	85139
2015-04-17	81.43	81.43	78.58	78.90	83867
2015-04-20	79.08	79.11	77.74	77.74	70033
2015-04-21	77.97	78.95	77.21	78.33	137163
2015-04-22	78.45	78.54	77.14	78.12	90401
2015-04-23	77.98	78.80	77.54	78.68	70879
2015-04-24	78.36	79.00	77.65	78.14	63359
2015-04-27	78.29	79.19	78.19	78.99	55199
2015-04-28	79.30	79.87	78.87	79.14	60583
2015-04-29	78.81	81.90	78.81	81.31	162369
2015-04-30	79.22	80.13	78.86	79.90	236468
2015-05-01	80.07	80.83	80.00	80.61	97625
2015-05-04	80.92	80.94	80.16	80.27	79218
2015-05-05	80.20	82.89	80.20	81.56	101318
2015-05-06	82.22	83.00	80.27	82.01	100370
2015-05-07	82.14	82.54	80.15	80.40	75276
2015-05-08	81.26	82.44	81.22	81.99	67925
2015-05-11	82.12	82.34	81.77	82.16	103542
2015-05-12	81.93	81.93	80.14	80.24	87716
2015-05-13	80.64	83.78	80.64	83.75	171910
2015-05-14	84.09	85.10	83.91	84.54	77214
2015-05-15	84.73	85.65	84.22	85.54	95049
2015-05-18	85.55	86.19	85.07	86.00	99198
2015-05-19	86.13	86.23	85.00	86.14	97506
2015-05-20	86.02	87.05	85.91	86.64	88993
2015-05-21	86.46	86.46	84.74	84.96	40813
2015-05-22	84.60	85.01	83.71	83.83	52000
2015-05-26	83.77	83.99	82.00	82.33	99706
2015-05-27	81.85	83.15	81.70	83.07	48237
2015-05-28	82.64	83.66	82.19	83.38	55821
2015-05-29	83.19	85.67	82.75	85.05	167553
2015-06-01	85.39	85.39	81.65	82.44	131748
2015-06-02	82.51	82.81	81.73	82.53	117402
2015-06-03	82.80	82.80	81.10	81.32	51863
2015-06-04	81.35	81.51	79.95	80.15	70648
2015-06-05	79.51	80.99	79.11	79.66	53485
2015-06-08	79.53	80.41	79.18	79.82	53895
2015-06-09	80.46	81.12	79.90	80.44	65197
2015-06-10	80.73	81.69	79.89	80.02	74496
2015-06-11	80.28	81.53	80.01	81.05	63676
2015-06-12	81.14	81.14	79.87	80.16	32633
2015-06-15	79.72	80.01	79.07	79.24	54898
2015-06-16	79.14	80.86	79.14	80.40	45443
2015-06-17	81.05	83.24	80.93	83.13	183480
2015-06-18	83.83	83.83	81.71	83.44	125769
2015-06-19	83.18	83.55	81.30	81.97	74644
2015-06-22	82.47	83.26	82.23	82.71	51859
2015-06-23	82.95	82.95	82.15	82.52	83995
2015-06-24	82.23	82.61	82.04	82.52	66131
2015-06-25	82.69	82.69	81.60	82.07	49066
2015-06-26	82.02	82.84	81.70	82.40	100870
2015-06-29	81.14	81.40	79.28	79.66	61706
2015-06-30	80.09	80.09	78.14	79.45	63913
2015-07-01	79.83	80.27	79.08	79.97	37154
2015-07-02	80.00	81.68	80.00	81.15	67959
2015-07-06	80.17	80.55	79.93	80.45	43823
2015-07-07	80.15	81.45	79.50	81.33	68231
2015-07-08	80.64	81.11	80.38	80.72	40684
2015-07-09	81.93	81.93	79.78	80.00	43050
2015-07-10	81.05	81.39	80.47	80.77	57917
2015-07-13	81.00	81.51	80.35	80.48	38967
2015-07-14	81.10	81.30	80.21	80.35	91363
2015-07-15	80.46	81.31	80.22	80.58	72296
2015-07-16	80.78	81.28	79.63	79.98	80677
2015-07-17	80.17	80.51	79.05	79.51	58130
2015-07-20	79.00	80.24	78.82	79.94	63595
2015-07-21	79.75	80.77	78.39	78.79	44360
2015-07-22	78.78	79.03	75.62	76.27	111256
2015-07-23	75.94	77.83	74.36	75.22	112715
2015-07-24	74.92	75.41	73.94	73.99	119392
2015-07-27	73.64	74.81	73.43	73.87	84779
2015-07-28	74.05	74.46	73.39	73.65	69421
2015-07-29	73.57	75.90	73.57	75.04	86519
2015-07-30	75.14	75.14	74.14	74.16	98488
2015-07-31	74.37	76.41	74.37	75.55	80032
2015-08-03	75.13	76.24	74.79	76.09	62369
2015-08-04	76.30	76.53	75.66	76.11	39917
2015-08-05	76.13	76.36	74.67	75.30	51046
2015-08-06	75.11	75.19	74.32	74.85	35979
2015-08-07	74.61	75.56	74.61	75.40	35670
2015-08-10	75.82	76.57	75.43	76.40	48477
2015-08-11	75.28	75.77	74.00	74.12	53220
2015-08-12	74.24	74.24	73.04	73.72	51756
2015-08-13	73.52	73.91	72.70	72.75	37592
2015-08-14	72.89	73.29	72.26	72.98	96144
2015-08-17	72.59	73.27	72.30	73.11	42956
2015-08-18	72.94	73.08	72.12	72.30	27453
2015-08-19	72.26	72.33	70.74	70.80	107168
2015-08-20	70.56	70.60	69.75	70.10	73020
2015-08-21	69.24	69.33	67.78	68.11	106112
2015-08-24	63.93	67.23	61.70	65.90	226038
2015-08-25	67.49	68.34	66.60	66.64	55773
2015-08-26	67.91	69.59	66.88	69.32	89779
2015-08-27	69.87	72.05	69.17	71.76	98288
2015-08-28	71.37	71.51	70.41	70.75	70377
2015-08-31	70.48	72.73	69.57	72.01	86775
2015-09-01	70.16	70.63	69.17	69.52	58657
2015-09-02	70.29	71.17	69.74	70.74	38562
2015-09-03	70.98	71.84	70.50	71.14	49834
2015-09-04	70.74	70.74	68.23	68.99	56636
2015-09-08	69.04	70.00	69.04	69.27	57656
2015-09-09	70.17	70.57	69.15	69.18	67977
2015-09-10	68.97	70.34	68.97	69.80	54977
2015-09-11	69.18	69.29	68.63	68.88	49714
2015-09-14	68.98	68.98	67.82	68.77	50960
2015-09-15	68.68	69.83	68.50	69.66	47041
2015-09-16	69.95	71.31	69.95	71.05	48661
2015-09-17	70.64	72.60	69.95	71.14	90578
2015-09-18	71.08	71.20	69.71	69.99	83874
2015-09-21	70.23	70.64	69.61	70.25	51843
2015-09-22	69.15	69.23	68.16	69.01	56358
2015-09-23	68.93	68.93	68.19	68.36	72429
2015-09-24	67.50	68.65	67.03	68.33	82014
2015-09-25	68.84	68.84	67.07	67.58	43591
2015-09-28	67.31	67.81	67.08	67.21	136977
2015-09-29	67.30	68.51	67.05	68.07	51538
2015-09-30	69.21	70.27	68.88	69.38	68188
2015-10-01	69.56	69.56	68.10	68.16	55984
2015-10-02	67.78	69.07	67.19	68.33	75611
2015-10-05	68.76	70.82	68.76	70.30	42719
2015-10-06	70.50	70.82	69.81	70.34	39941
2015-10-07	70.63	71.49	69.50	70.23	90445
2015-10-08	70.55	72.31	70.18	71.95	125877
2015-10-09	72.07	72.83	72.01	72.37	49397
2015-10-12	72.13	73.00	71.70	72.49	40559
2015-10-13	72.50	72.77	70.93	71.23	45448
2015-10-14	71.01	71.98	70.94	71.65	50044
2015-10-15	72.08	72.38	71.07	72.25	39761
2015-10-16	72.37	72.75	72.06	72.40	31730
2015-10-19	71.89	72.49	71.85	72.28	26136
2015-10-20	72.33	73.13	71.82	72.83	96538
2015-10-21	72.71	72.73	71.78	72.67	85917
2015-10-22	73.17	76.36	73.06	74.86	111010
2015-10-23	74.71	75.59	73.77	74.23	63826
2015-10-26	74.36	75.14	73.95	75.02	68294
2015-10-27	74.52	75.60	74.46	75.23	82506
2015-10-28	74.54	77.21	74.54	77.07	161247
2015-10-29	76.76	77.76	75.41	77.40	126439
2015-10-30	77.41	77.84	75.69	76.68	121933
2015-11-02	77.05	78.12	76.86	77.73	59359
2015-11-03	78.01	79.51	77.58	78.02	171861
2015-11-04	77.90	78.33	76.22	76.67	85279
2015-11-05	76.37	77.80	76.37	76.87	51905
2015-11-06	76.55	76.72	75.88	76.34	61950
2015-11-09	76.11	76.39	74.55	75.24	42229
2015-11-10	74.36	76.10	74.35	75.90	57523
2015-11-11	76.40	76.46	75.65	76.17	51462
2015-11-12	75.64	76.15	75.29	75.97	52165
2015-11-13	75.77	76.34	75.36	75.51	65488
2015-11-16	75.42	76.25	75.13	75.83	18786
2015-11-17	75.52	77.04	75.32	75.99	54539
2015-11-18	76.16	76.41	75.31	75.98	31155
2015-11-19	76.25	77.28	76.25	76.62	28533
2015-11-20	77.43	77.73	76.87	77.18	29950
2015-11-23	77.23	78.22	77.23	77.97	38711
2015-11-24	77.64	78.75	77.37	78.49	35751
2015-11-25	78.88	80.61	78.40	79.89	148931
2015-11-27	79.69	79.89	78.21	78.55	64462
2015-11-30	78.76	79.34	76.88	77.07	108928
2015-12-01	77.46	78.83	77.29	78.25	88409
2015-12-02	77.70	78.59	77.64	78.11	55285
2015-12-03	78.39	78.43	75.45	76.18	58300
2015-12-04	76.08	77.06	75.57	76.02	41896
2015-12-07	76.83	76.83	74.46	75.17	89129
2015-12-08	74.33	74.93	73.59	74.33	46730
2015-12-09	74.40	75.30	73.75	74.09	44865
2015-12-10	74.00	74.06	72.86	73.02	135192
2015-12-11	72.32	73.62	71.17	71.52	273295
2015-12-14	71.77	71.77	69.75	70.80	92352
2015-12-15	71.15	72.84	71.15	72.70	153172
2015-12-16	73.46	73.46	72.50	73.10	57065
2015-12-17	72.99	73.05	71.59	72.09	76106
2015-12-18	72.23	72.43	71.13	71.60	119843
2015-12-21	71.68	73.24	71.68	72.50	134641
2015-12-22	72.58	73.26	72.18	72.57	86436
2015-12-23	72.87	73.46	72.26	73.23	46032
2015-12-24	73.27	73.55	72.20	72.20	18078
2015-12-28	71.96	73.30	71.96	72.15	23077
2015-12-29	72.56	72.88	71.19	71.38	42566
2015-12-30	71.22	71.58	70.57	70.70	43489
2015-12-31	70.41	72.24	70.35	70.81	47224
2016-01-04	70.00	70.27	68.75	69.26	66272
2016-01-05	69.10	70.08	68.12	68.48	112575
2016-01-06	67.55	69.73	67.55	68.58	65403
2016-01-07	67.34	68.46	67.21	67.49	55388
2016-01-08	68.05	68.05	66.03	66.09	80169
2016-01-11	66.06	67.34	65.55	65.95	94734
2016-01-12	66.37	67.22	66.08	66.75	53058
2016-01-13	66.77	67.68	66.01	66.64	69261
2016-01-14	66.77	68.10	66.17	67.59	59575
2016-01-15	66.11	66.24	64.58	65.08	69363
2016-01-19	64.84	65.70	63.49	64.48	90373
2016-01-20	63.48	64.90	61.17	64.65	94220
2016-01-21	64.62	65.05	64.16	64.60	46207
2016-01-22	65.89	66.18	65.16	65.65	70698
2016-01-25	65.23	65.61	65.03	65.09	40410
2016-01-26	65.53	66.10	65.35	65.92	29722
2016-01-27	65.99	66.89	65.03	65.63	49075
2016-01-28	66.66	67.45	66.51	66.93	43710
2016-01-29	66.98	70.52	66.98	70.14	52748
2016-02-01	69.60	70.62	69.42	70.50	24963
2016-02-02	69.66	69.66	66.69	67.12	59839
2016-02-03	67.58	69.53	67.21	69.31	58781
2016-02-04	69.73	70.37	68.85	69.33	64581
2016-02-05	69.10	69.10	67.93	68.31	28661
2016-02-08	67.47	68.09	66.88	67.92	25600
2016-02-09	67.14	67.96	66.70	67.70	26652
2016-02-10	67.99	69.64	67.76	68.78	36540
2016-02-11	67.51	67.82	66.25	67.68	54122
2016-02-12	68.08	70.09	68.08	70.08	39698
2016-02-16	70.77	72.95	70.44	72.05	58551
2016-02-17	72.20	74.53	72.13	72.80	71333
2016-02-18	73.13	73.94	71.89	72.37	68297
2016-02-19	71.94	73.24	71.80	72.55	46753
2016-02-22	73.42	74.10	72.72	73.00	60544
2016-02-23	72.22	73.75	71.77	72.03	74966
2016-02-24	72.26	72.90	71.17	72.29	158928
2016-02-25	72.57	73.84	71.45	73.84	71246
2016-02-26	74.44	74.44	72.35	72.95	60967
2016-02-29	72.96	74.22	72.80	73.45	73787
2016-03-01	73.92	75.58	73.65	75.16	69903
2016-03-02	74.69	76.44	74.69	75.64	41396
2016-03-03	75.65	76.35	74.92	75.89	66534
2016-03-04	76.12	78.22	76.12	77.60	69562
2016-03-07	77.23	77.67	76.66	77.49	53145
2016-03-08	76.79	77.15	75.68	77.05	97043
2016-03-09	77.40	78.72	77.40	78.45	52821
2016-03-10	78.56	78.56	75.84	77.15	64328
2016-03-11	77.87	78.48	76.56	77.30	51651
2016-03-14	77.48	78.55	77.08	78.11	31560
2016-03-15	76.80	76.80	75.16	75.53	73352
2016-03-16	75.13	76.93	74.18	76.92	137599
2016-03-17	77.41	81.00	77.01	80.34	70136
2016-03-18	80.47	81.75	78.94	80.00	121036
2016-03-21	79.38	80.09	79.25	79.35	57676
2016-03-22	79.21	81.73	79.21	81.56	122949
2016-03-23	81.35	81.35	79.94	80.48	43902
2016-03-24	80.48	81.12	79.85	80.98	81463
2016-03-28	81.25	81.34	80.88	81.18	61185
2016-03-29	81.28	81.93	80.67	81.62	190473
2016-03-30	82.00	83.49	79.42	83.13	93522
2016-03-31	83.12	83.97	81.16	83.05	137443
2016-04-01	82.20	84.61	81.73	84.38	67417
2016-04-04	84.10	84.19	82.00	82.54	91747
2016-04-05	81.78	81.78	80.84	81.19	128210
2016-04-06	80.33	82.15	80.33	82.05	74373
2016-04-07	81.08	82.24	80.42	82.18	127251
2016-04-08	83.20	83.76	80.82	81.18	117510
2016-04-11	81.54	82.45	81.14	81.26	48735
2016-04-12	81.15	84.09	81.15	83.66	91471
2016-04-13	84.25	84.59	83.81	84.33	148963
2016-04-14	84.60	85.23	83.21	83.48	124614
2016-04-15	83.18	84.86	83.18	83.89	65964
2016-04-18	83.64	84.97	82.03	82.54	164329
2016-04-19	83.34	86.82	83.01	86.47	327347
2016-04-20	86.33	86.57	84.59	85.83	194995
2016-04-21	85.45	85.76	84.50	85.05	162420
2016-04-22	84.71	85.87	84.71	85.61	104918
2016-04-25	85.45	85.97	85.01	85.94	90798
2016-04-26	86.41	86.67	84.99	86.04	95598
2016-04-27	85.72	86.35	84.10	84.76	101973
2016-04-28	84.29	87.17	83.57	86.94	195175
2016-04-29	86.92	87.58	86.11	87.29	65586
2016-05-02	86.85	87.34	86.09	86.09	99224
2016-05-03	85.60	86.09	83.73	84.11	116028
2016-05-04	83.49	83.88	83.03	83.75	132391
2016-05-05	84.16	84.39	83.25	83.71	134683
2016-05-06	82.93	83.84	82.54	83.37	95543
2016-05-09	82.52	83.49	81.17	82.00	140625
2016-05-10	82.44	83.49	82.16	83.11	124758
2016-05-11	82.73	83.84	82.66	82.82	109572
2016-05-12	83.11	83.14	81.79	82.63	89555
2016-05-13	81.49	82.14	80.73	81.19	54223
2016-05-16	81.39	82.04	81.19	81.39	107603
2016-05-17	80.98	81.25	79.75	80.04	90074
2016-05-18	79.75	79.87	78.82	79.44	116535
2016-05-19	79.04	79.30	77.50	79.06	73109
2016-05-20	79.01	79.77	77.56	78.11	91887
2016-05-23	77.79	78.19	77.41	77.71	80853
2016-05-24	78.15	78.71	78.00	78.25	48961
2016-05-25	78.60	79.40	77.95	78.30	83956
2016-05-26	78.90	79.50	78.33	78.91	76834
2016-05-27	79.12	80.07	79.10	79.66	92881
2016-05-31	80.68	80.91	79.60	80.29	104714
2016-06-01	80.16	80.58	78.67	78.98	111294
2016-06-02	78.65	79.21	78.01	78.23	122356
2016-06-03	78.67	78.74	77.95	78.63	81594
2016-06-06	78.57	79.88	77.99	79.70	163450
2016-06-07	79.77	81.90	79.77	81.54	115135
2016-06-08	82.56	84.00	82.38	83.57	101870
2016-06-09	83.26	83.26	81.51	82.08	121977
2016-06-10	81.20	81.20	77.94	78.88	67331
2016-06-13	78.13	78.58	77.35	78.05	118187
2016-06-14	77.58	77.68	76.20	76.95	44942
2016-06-15	77.57	78.56	76.65	78.15	55538
2016-06-16	77.72	79.47	77.72	79.10	65324
2016-06-17	79.22	79.64	78.46	78.71	61639
2016-06-20	79.49	80.74	79.23	79.98	45192
2016-06-21	80.20	81.49	80.13	81.31	103009
2016-06-22	81.35	82.33	80.85	82.15	50768
2016-06-23	83.15	83.68	82.44	83.16	54621
2016-06-24	78.71	80.62	78.01	78.69	104448
2016-06-27	78.03	78.39	76.23	77.60	68485
2016-06-28	79.16	80.12	78.65	79.36	47019
2016-06-29	80.03	81.61	79.65	81.48	36842
2016-06-30	81.84	83.45	81.74	82.96	74430
2016-07-01	83.25	83.48	81.69	82.05	77877
2016-07-05	81.48	81.48	80.16	80.56	35111
2016-07-06	80.03	80.03	78.62	79.08	40528
2016-07-07	79.56	79.66	77.54	78.57	37163
2016-07-08	79.24	80.15	78.71	80.02	30791
2016-07-11	80.06	80.45	78.59	79.44	57639
2016-07-12	79.69	81.48	79.69	81.01	52515
2016-07-13	80.80	81.87	80.80	80.95	37595
2016-07-14	81.36	82.62	80.24	80.52	28732
2016-07-15	80.71	82.44	79.83	80.42	31596
2016-07-18	80.29	82.15	80.05	82.11	63973
2016-07-19	81.44	82.27	79.75	80.82	48871
2016-07-20	80.83	81.15	80.19	80.94	52648
2016-07-21	80.64	82.05	80.64	81.76	41760
2016-07-22	81.67	82.70	81.67	82.61	29672
2016-07-25	81.75	81.94	81.01	81.49	79476
2016-07-26	81.55	81.55	78.48	78.85	56479
2016-07-27	79.07	79.07	75.69	76.24	75821
2016-07-28	76.98	78.86	76.94	78.40	132189
2016-07-29	78.41	78.84	76.98	78.58	92895
2016-08-01	78.24	78.86	76.24	76.26	65807
2016-08-02	76.33	76.36	73.78	74.51	105967
2016-08-03	74.13	74.93	73.94	74.61	38631
2016-08-04	74.73	75.23	73.22	74.13	40888
2016-08-05	74.18	74.71	73.50	74.54	45289
2016-08-08	74.40	77.38	74.16	76.93	206562
2016-08-09	76.81	78.14	76.81	77.53	45505
2016-08-10	78.47	78.47	77.60	77.79	29541
2016-08-11	77.91	81.36	77.91	80.70	217387
2016-08-12	80.80	81.28	78.76	79.63	43084
2016-08-15	79.77	82.27	79.70	81.65	83427
2016-08-16	80.95	82.22	80.34	80.79	50686
2016-08-17	80.26	81.36	79.73	80.93	42359
2016-08-18	81.27	81.91	80.62	81.47	35203
2016-08-19	80.98	80.98	79.47	79.92	34606
2016-08-22	79.44	80.12	79.44	79.85	22476
2016-08-23	80.41	80.41	78.00	78.13	39434
2016-08-24	78.43	79.54	77.74	79.21	53156
2016-08-25	79.16	79.93	78.62	79.04	26118
2016-08-26	79.41	79.75	76.01	76.70	70377
2016-08-29	76.88	77.50	75.70	76.21	65164
2016-08-30	75.96	76.18	74.46	74.95	62884
2016-08-31	74.96	75.49	73.49	74.48	101258
2016-09-01	74.33	77.17	73.34	76.00	140472
2016-09-02	76.49	78.42	75.59	76.42	87973
2016-09-06	76.82	77.54	76.26	77.17	41742
2016-09-07	76.74	76.74	75.47	75.64	49179
2016-09-08	76.41	76.90	75.72	75.95	76358
2016-09-09	75.21	75.21	73.83	73.96	71211
2016-09-12	73.42	75.38	72.08	75.10	116253
2016-09-13	74.44	74.44	72.74	72.92	63656
2016-09-14	75.04	75.04	71.44	73.13	131028
2016-09-15	73.26	73.37	72.22	72.53	74883
2016-09-16	72.49	73.53	71.86	71.99	106592
2016-09-19	72.57	73.07	71.84	72.18	65464
2016-09-20	72.06	72.37	70.44	71.03	153550
2016-09-21	71.21	72.56	71.19	72.29	58115
2016-09-22	72.98	75.69	72.98	75.52	158382
2016-09-23	75.94	78.00	75.94	76.81	175568
2016-09-26	76.11	76.11	73.66	74.75	138514
2016-09-27	74.80	76.89	74.29	76.71	115064
2016-09-28	76.61	76.91	75.25	75.91	97454
2016-09-29	75.49	77.00	74.43	75.22	134326
2016-09-30	75.54	76.46	74.98	75.00	92512
2016-10-03	75.05	75.65	74.34	75.54	70249
2016-10-04	75.72	77.53	75.44	76.31	87926
2016-10-05	76.47	78.00	75.10	77.56	117292
2016-10-06	77.27	78.50	76.66	77.64	62346
2016-10-07	77.74	77.74	76.00	76.59	129618
2016-10-10	76.73	80.31	76.73	80.16	229095
2016-10-11	79.80	80.22	79.29	79.72	72948
2016-10-12	79.67	80.56	78.86	79.63	77784
2016-10-13	78.83	80.52	78.08	79.62	79127
2016-10-14	79.57	80.86	78.55	80.16	140051
2016-10-17	80.19	80.76	79.68	79.83	142371
2016-10-18	80.70	81.50	80.54	81.44	78732
2016-10-19	81.36	82.00	81.00	81.65	143983
2016-10-20	81.99	82.01	80.67	81.04	91049
2016-10-21	80.92	80.92	80.13	80.61	83817
2016-10-24	81.20	82.54	80.87	80.99	47224
2016-10-25	80.74	81.64	79.42	79.56	77977
2016-10-26	79.43	79.43	76.51	75.82	201441
2016-10-27	76.24	78.15	75.90	77.96	113599
2016-10-28	77.59	78.41	74.65	75.85	138010
2016-10-31	75.85	75.88	74.80	75.01	59778
2016-11-01	75.51	75.70	72.20	72.91	114018
2016-11-02	72.80	73.14	71.85	72.59	129845
2016-11-03	72.94	74.25	72.00	72.16	101384
2016-11-04	72.22	73.49	71.44	72.36	99100
2016-11-07	73.91	77.01	73.91	76.62	150236
2016-11-08	76.55	78.58	76.15	76.52	132050
2016-11-09	72.82	72.82	69.43	71.73	241317
2016-11-10	70.62	70.62	65.77	66.14	272106
2016-11-11	65.45	65.74	61.82	63.21	345943
2016-11-14	63.38	64.47	63.35	64.22	94318
2016-11-15	64.82	65.79	63.68	64.21	147621
2016-11-16	64.08	65.05	63.80	64.20	82039
2016-11-17	64.18	65.27	64.18	65.02	154225
2016-11-18	65.25	65.26	64.33	64.44	125841
2016-11-21	64.62	65.72	64.59	65.35	53003
2016-11-22	65.48	65.48	64.31	64.50	126857
2016-11-23	64.09	64.25	63.67	63.99	170132
2016-11-25	64.55	64.55	62.81	63.13	37873
2016-11-28	63.08	63.25	62.74	62.91	108828
2016-11-29	62.76	63.31	62.76	63.14	123985
2016-11-30	63.58	63.79	62.54	62.90	97893
2016-12-01	62.80	64.17	62.00	62.17	148620
2016-12-02	62.01	63.21	61.60	62.46	139892
2016-12-05	63.17	63.32	62.46	62.50	105958
2016-12-06	62.51	63.48	62.51	63.19	63605
2016-12-07	63.44	64.02	63.20	63.51	184248
2016-12-08	63.10	63.37	62.59	62.94	469910
2016-12-09	62.62	65.30	61.25	65.06	286352
2016-12-12	65.07	66.27	65.00	65.62	118906
2016-12-13	65.76	66.63	63.83	65.44	109982
2016-12-14	65.00	66.03	63.96	64.47	86590
2016-12-15	64.26	65.41	63.91	65.06	76953
2016-12-16	64.70	65.64	63.93	64.11	78666
2016-12-19	63.86	64.20	63.37	63.66	60648
2016-12-20	63.67	64.15	62.78	63.25	134371
2016-12-21	63.27	63.54	62.13	62.45	67354
2016-12-22	61.95	62.77	61.00	62.57	69462
2016-12-23	62.87	63.81	62.60	63.13	84019
2016-12-27	62.85	63.80	62.64	63.07	35820
2016-12-28	62.96	63.27	62.51	63.23	51962
2016-12-29	63.53	64.87	63.03	64.47	51649
2016-12-30	64.35	64.57	62.88	63.54	106166
2017-01-03	64.24	64.94	62.60	63.34	70258
2017-01-04	63.52	63.52	62.12	62.75	120183
2017-01-05	63.17	64.06	62.84	63.52	129622
2017-01-06	63.50	63.88	62.86	63.35	97153
2017-01-09	63.39	63.85	60.93	61.11	186841
2017-01-10	61.12	61.12	59.95	60.25	299019
2017-01-11	60.14	60.66	59.54	60.44	193728
2017-01-12	60.59	60.91	59.88	60.58	147629
2017-01-13	60.36	62.29	59.90	60.54	119608
2017-01-17	60.73	61.10	59.44	60.90	98513
2017-01-18	61.07	61.23	59.96	60.50	153227
2017-01-19	60.35	60.35	59.50	59.91	89464
2017-01-20	60.46	61.34	60.00	60.93	80936
2017-01-23	61.01	62.50	60.76	62.27	69704
2017-01-24	62.15	63.42	61.80	63.05	88979
2017-01-25	63.00	64.20	63.00	63.91	125661
2017-01-26	63.41	63.41	62.13	62.59	214656
2017-01-27	62.98	63.33	61.94	62.41	82547
2017-01-30	62.15	62.57	61.88	62.46	64779
2017-01-31	62.59	62.91	61.91	62.02	98235
2017-02-01	62.20	63.19	61.90	62.89	100761
2017-02-02	63.08	63.78	62.36	63.02	68258
2017-02-03	63.67	64.35	63.50	64.07	86873
2017-02-06	63.87	63.87	62.41	63.04	50733
2017-02-07	62.81	63.30	62.67	63.13	105675
2017-02-08	63.10	63.55	62.65	62.96	122618
2017-02-09	63.07	63.53	62.74	63.02	80046
2017-02-10	62.90	65.58	62.90	64.05	115181
2017-02-13	64.02	64.05	63.43	63.53	59793
2017-02-14	63.27	64.16	63.27	64.15	84850
2017-02-15	64.16	64.16	63.68	64.06	94210
2017-02-16	64.43	64.43	63.77	64.03	73338
2017-02-17	64.12	64.46	63.50	63.88	61313
2017-02-21	63.84	64.71	63.29	64.47	112426
2017-02-22	64.65	65.39	64.43	65.13	75665
2017-02-23	65.17	66.81	64.73	66.01	99291
2017-02-24	66.00	66.00	64.24	64.89	105253
2017-02-27	65.12	66.37	64.50	66.35	118291
2017-02-28	65.65	66.23	65.25	65.63	108241
2017-03-01	65.96	66.32	65.78	65.91	145756
2017-03-02	65.81	67.23	64.66	65.07	173968
2017-03-03	65.59	68.19	65.59	67.77	211183
2017-03-06	67.86	68.36	66.70	68.10	133965
2017-03-07	68.07	68.79	67.23	68.52	168494
2017-03-08	68.66	68.66	67.33	67.68	109896
2017-03-09	67.36	67.74	66.83	67.40	76807
2017-03-10	68.12	68.48	67.31	68.18	69688
2017-03-13	68.49	68.49	67.19	68.36	99086
2017-03-14	68.20	68.20	66.88	67.42	81456
2017-03-15	67.24	69.71	66.92	69.36	130927
2017-03-16	69.78	71.00	69.25	69.98	139542
2017-03-17	69.95	70.77	69.30	70.61	144558
2017-03-20	70.89	71.45	70.50	70.92	81241
2017-03-21	71.36	73.25	70.52	73.00	168982
2017-03-22	72.49	72.49	71.21	72.24	151631
2017-03-23	71.64	73.22	71.64	72.89	92278
2017-03-24	72.93	73.61	72.57	73.31	127563
2017-03-27	72.95	73.65	72.24	73.39	70891
2017-03-28	73.37	74.28	72.80	73.18	112545
2017-03-29	73.21	73.92	72.67	72.85	77813
2017-03-30	72.68	72.85	71.89	72.54	97154
2017-03-31	72.10	72.45	71.67	71.70	109572
2017-04-03	71.53	72.18	70.14	71.91	109327
2017-04-04	71.42	72.42	71.32	71.80	131920
2017-04-05	72.00	73.05	72.00	72.34	163225
2017-04-06	72.00	72.09	71.32	71.73	154042
2017-04-07	72.04	73.42	71.76	73.37	82688
2017-04-10	73.18	73.36	72.67	73.18	39155
2017-04-11	73.28	73.97	72.74	73.90	129392
2017-04-12	73.70	74.02	72.51	73.45	63872
2017-04-13	73.56	73.99	72.80	72.98	54693
2017-04-17	73.41	74.51	72.05	74.34	64278
2017-04-18	73.58	74.41	73.45	73.83	47974
2017-04-19	74.06	74.06	72.24	72.42	60069
2017-04-20	72.75	73.56	72.36	73.34	79339
2017-04-21	73.18	73.57	72.66	73.16	84333
2017-04-24	73.30	74.59	73.30	74.13	112774
2017-04-25	74.13	74.50	73.23	73.73	87739
2017-04-26	73.75	74.10	71.17	72.21	123309
2017-04-27	72.47	73.25	71.11	71.99	264510
2017-04-28	72.36	72.74	71.15	72.71	104517
2017-05-01	72.66	73.32	72.13	73.23	50656
2017-05-02	73.49	73.59	72.05	73.19	119634
2017-05-03	72.79	73.11	72.10	72.50	49552
2017-05-04	72.80	72.80	72.00	72.36	123815
2017-05-05	72.44	73.93	72.15	73.71	65785
2017-05-08	73.49	73.61	72.23	72.48	99600
2017-05-09	72.81	73.57	72.25	73.20	61371
2017-05-10	73.34	74.44	73.34	73.52	33910
2017-05-11	73.59	74.70	73.44	74.46	52414
2017-05-12	75.25	76.96	75.17	76.78	123392
2017-05-15	77.20	78.22	77.04	78.07	92656
2017-05-16	77.93	80.00	77.93	79.71	126842
2017-05-17	79.47	79.47	77.99	78.56	93562
2017-05-18	77.11	77.55	75.56	76.43	130447
2017-05-19	76.16	78.24	76.16	77.40	108885
2017-05-22	77.83	78.70	77.12	77.40	121560
2017-05-23	77.28	79.64	77.28	79.17	83185
2017-05-24	79.54	81.81	79.20	81.14	97132
2017-05-25	81.62	82.11	80.60	80.72	104248
2017-05-26	80.93	81.13	80.61	80.81	70854
2017-05-30	80.73	80.73	79.08	79.73	39759
2017-05-31	79.90	80.90	79.49	80.39	92213
2017-06-01	80.85	81.97	80.46	81.16	97750
2017-06-02	81.55	81.91	81.11	81.62	181408
2017-06-05	81.29	84.48	81.29	84.08	101799
2017-06-06	84.32	84.67	83.19	83.19	67197
2017-06-07	83.24	85.47	83.22	84.80	115438
2017-06-08	84.50	84.87	83.21	84.06	112279
2017-06-09	84.54	85.08	83.71	84.05	92041
2017-06-12	83.94	85.03	83.38	83.98	103139
2017-06-13	83.10	83.12	80.39	82.98	134983
2017-06-14	83.21	84.33	83.03	83.61	74493
2017-06-15	83.10	84.15	82.57	84.01	90507
2017-06-16	84.06	84.33	82.85	83.49	123907
2017-06-19	84.05	85.26	83.30	85.16	109444
2017-06-20	84.76	85.16	84.41	84.93	92960
2017-06-21	85.05	85.35	83.94	84.29	48673
2017-06-22	84.00	85.25	84.00	84.74	69686
2017-06-23	85.07	85.25	83.70	84.08	76976
2017-06-26	85.22	85.49	83.21	83.92	123430
2017-06-27	83.00	84.70	82.70	83.24	59981
2017-06-28	83.88	84.35	83.24	84.09	58757
2017-06-29	83.97	83.97	82.85	83.12	45189
2017-06-30	83.56	84.80	83.14	84.67	72689
2017-07-03	84.90	85.80	83.75	83.75	29409
2017-07-05	83.76	85.72	83.76	85.51	103098
2017-07-06	84.94	85.50	83.62	83.97	54416
2017-07-07	84.42	84.64	82.77	84.11	86222
2017-07-10	84.34	85.66	84.34	85.45	40005
2017-07-11	85.66	86.47	84.03	85.79	83436
2017-07-12	87.07	87.79	86.36	87.63	104268
2017-07-13	87.61	87.96	87.42	87.84	49764
2017-07-14	87.83	89.67	87.83	89.22	50723
2017-07-17	89.10	90.44	88.92	90.10	52649
2017-07-18	90.42	91.06	90.09	90.90	32999
2017-07-19	90.99	91.85	90.34	90.39	113950
2017-07-20	90.85	90.92	90.23	90.86	24515
2017-07-21	90.50	91.26	90.13	90.57	60451
2017-07-24	86.72	90.00	85.00	85.40	188133
2017-07-25	86.38	86.85	85.73	86.26	89590
2017-07-26	86.11	88.51	86.07	88.33	88197
2017-07-27	88.50	88.50	86.68	87.28	47844
2017-07-28	87.29	87.31	85.73	86.44	59754
2017-07-31	86.58	86.58	84.92	84.98	77342
2017-08-01	84.97	85.61	83.25	83.26	91868
2017-08-02	83.06	83.80	82.89	83.30	79700
2017-08-03	83.34	83.34	81.66	82.34	100749
2017-08-04	82.08	82.66	81.78	82.32	48957
2017-08-07	82.25	83.29	82.25	82.55	58417
2017-08-08	82.50	83.64	82.24	83.07	70169
2017-08-09	82.99	82.99	81.60	82.14	46963
2017-08-10	81.67	82.68	81.40	81.97	99736
2017-08-11	80.82	82.90	79.57	82.50	82315
2017-08-14	83.08	84.07	83.07	83.34	44781
2017-08-15	83.47	84.77	82.50	84.25	92922
2017-08-16	83.96	85.05	83.22	84.87	35568
2017-08-17	84.65	84.65	83.05	83.15	45599
2017-08-18	83.67	84.82	82.93	84.21	55837
2017-08-21	84.46	85.18	84.20	85.08	88538
2017-08-22	84.82	85.40	84.11	84.49	44249
2017-08-23	84.12	84.79	83.74	84.53	27124
2017-08-24	84.79	85.65	84.79	85.43	37843
2017-08-25	86.11	86.51	84.70	85.00	62479
2017-08-28	85.11	85.76	84.02	84.49	26783
2017-08-29	84.08	84.90	83.43	84.81	73472
2017-08-30	84.81	84.81	82.46	83.09	94654
2017-08-31	83.31	84.44	81.60	81.83	107865
2017-09-01	82.27	83.03	81.23	82.03	54293
2017-09-05	81.84	82.02	79.20	80.12	72526
2017-09-06	80.50	81.43	79.99	80.63	84351
2017-09-07	80.86	82.37	80.82	81.31	42592
2017-09-08	81.05	82.58	79.99	81.26	128643
2017-09-11	81.38	82.30	81.38	81.89	47884
2017-09-12	81.91	83.41	81.71	82.09	87686
2017-09-13	82.06	82.06	80.34	80.65	67089
2017-09-14	80.55	80.55	79.59	79.88	56568
2017-09-15	79.82	80.06	77.67	78.71	72896
2017-09-18	78.83	78.88	77.31	78.68	65827
2017-09-19	79.03	79.24	78.48	78.88	97458
2017-09-20	78.64	78.91	77.34	77.83	44449
2017-09-21	77.61	78.00	76.48	77.24	61751
2017-09-22	77.40	78.77	77.40	77.95	49660
2017-09-25	77.77	77.77	76.02	77.17	67364
2017-09-26	77.35	77.62	76.28	76.63	34990
2017-09-27	76.62	76.62	74.64	75.85	112608
2017-09-28	75.84	76.70	75.36	76.29	62138
2017-09-29	76.29	78.03	76.29	77.13	63323
2017-10-02	77.25	77.62	76.25	77.05	63610
2017-10-03	77.38	77.73	76.80	77.46	56575
2017-10-04	78.00	78.00	77.00	77.12	61448
2017-10-05	77.49	77.49	75.25	75.48	94093
2017-10-06	75.71	76.05	73.96	73.99	94439
2017-10-09	73.93	73.94	73.01	73.51	1581759
2017-10-10	73.89	73.97	72.92	73.13	80055
2017-10-11	73.06	74.04	73.00	73.41	135459
2017-10-12	73.32	73.96	72.83	73.19	133665
2017-10-13	73.27	73.38	71.98	72.17	80997
2017-10-16	72.06	72.38	70.33	70.71	114498
2017-10-17	70.92	71.42	69.98	71.19	171783
2017-10-18	71.32	71.70	70.41	70.93	93523
2017-10-19	71.01	71.72	70.52	70.92	149928
2017-10-20	70.87	72.41	70.53	71.44	105152
2017-10-23	71.27	71.58	70.27	70.42	75953
2017-10-24	70.42	70.42	69.71	69.97	65615
2017-10-25	71.00	71.64	69.16	69.24	93961
2017-10-26	69.71	71.74	69.10	70.24	137711
2017-10-27	70.50	70.97	69.61	69.88	103036
2017-10-30	69.98	70.08	68.23	68.39	86406
2017-10-31	68.86	69.02	68.01	68.44	88604
2017-11-01	68.49	68.92	67.44	67.50	68015
2017-11-02	68.02	68.02	67.06	66.60	71609
2017-11-03	66.96	67.50	65.91	67.05	93404
2017-11-06	67.52	68.55	66.95	68.21	87038
2017-11-07	68.25	68.46	67.41	67.51	101566
2017-11-08	67.24	68.03	67.24	67.91	47231
2017-11-09	67.93	69.33	67.85	68.81	119231
2017-11-10	69.09	69.09	67.82	68.73	110090
2017-11-13	68.28	68.74	67.72	68.52	65579
2017-11-14	68.67	68.98	67.85	67.86	82952
2017-11-15	67.97	68.13	67.29	67.33	67484
2017-11-16	67.61	68.26	67.58	67.97	58822
2017-11-17	67.57	68.30	65.93	67.58	86354
2017-11-20	67.12	67.32	66.85	67.09	47893
2017-11-21	67.05	69.19	66.85	68.90	76973
2017-11-22	68.64	69.64	67.92	69.23	51670
2017-11-24	69.62	69.76	69.27	69.60	50243
2017-11-27	69.50	70.11	68.93	69.37	111007
2017-11-28	69.76	69.76	68.39	68.79	73579
2017-11-29	68.68	69.42	67.99	68.85	46485
2017-11-30	68.76	69.54	67.77	68.46	75045
2017-12-01	68.16	68.74	67.68	68.37	121330
2017-12-04	68.45	70.31	68.45	69.92	75030
2017-12-05	70.14	70.14	68.78	68.87	78359
2017-12-06	69.02	69.02	67.62	68.20	68688
2017-12-07	67.70	68.69	67.38	67.85	60150
2017-12-08	67.74	68.59	67.67	68.17	80153
2017-12-11	68.19	68.97	68.05	68.74	74301
2017-12-12	68.63	69.50	67.73	68.18	65343
2017-12-13	70.36	72.76	68.98	71.52	217918
2017-12-14	71.52	72.32	70.36	70.48	104191
2017-12-15	70.53	70.53	69.11	69.28	152987
2017-12-18	69.68	71.61	69.43	70.80	95556
2017-12-19	71.17	71.84	69.62	69.72	75874
2017-12-20	69.82	70.06	68.51	69.07	76840
2017-12-21	69.24	69.58	68.93	69.14	66322
2017-12-22	69.41	69.59	67.40	67.96	66128
2017-12-26	68.14	69.59	66.58	67.96	77263
2017-12-27	68.25	68.37	67.51	68.05	52941
2017-12-28	68.17	68.62	67.68	67.86	58073
2017-12-29	68.23	69.74	68.23	69.62	44171
2018-01-02	70.13	71.39	69.85	71.21	67547
2018-01-03	71.05	71.47	70.00	70.00	58932
2018-01-04	70.19	71.75	70.03	70.22	44750
2018-01-05	70.44	71.45	69.88	70.84	49880
2018-01-08	70.96	71.78	70.81	71.55	64754
2018-01-09	71.50	71.50	70.38	70.89	53107
2018-01-10	71.08	71.08	69.56	69.70	77693
2018-01-11	70.00	70.85	69.30	70.84	81387
2018-01-12	71.05	72.12	71.00	71.66	69791
2018-01-16	71.85	73.22	71.85	72.91	88741
2018-01-17	72.73	74.34	72.36	73.75	76053
2018-01-18	74.40	74.95	74.07	74.70	111818
2018-01-19	74.80	75.29	74.67	74.99	98618
2018-01-22	75.13	76.01	74.77	75.99	58540
2018-01-23	75.74	76.97	75.15	76.56	91317
2018-01-24	76.96	78.79	76.80	78.79	102032
2018-01-25	78.88	79.41	77.66	77.96	67837
2018-01-26	77.74	79.11	77.09	78.97	57287
2018-01-29	78.93	78.93	77.52	77.68	53382
2018-01-30	76.99	77.85	76.82	77.04	33305
2018-01-31	77.04	77.52	75.55	76.20	94197
2018-02-01	75.81	79.42	75.75	78.65	59617
2018-02-02	78.12	78.45	76.58	77.09	32964
2018-02-05	76.48	78.09	74.04	74.30	57093
2018-02-06	73.11	76.23	73.11	75.94	109528
2018-02-07	75.35	75.93	74.11	74.57	98525
2018-02-08	74.40	74.59	71.67	71.67	94674
2018-02-09	72.07	72.73	70.49	72.40	90766
2018-02-12	72.81	73.39	71.82	72.36	86754
2018-02-13	72.06	72.34	71.56	72.16	45627
2018-02-14	71.86	72.45	70.88	72.00	74382
2018-02-15	72.28	73.50	71.95	72.99	35958
2018-02-16	73.03	73.69	72.97	73.06	37861
2018-02-20	72.62	73.41	72.26	73.31	35811
2018-02-21	76.24	76.24	73.42	73.71	72341
2018-02-22	73.71	74.27	72.90	73.46	85239
2018-02-23	73.84	73.84	69.94	70.02	114837
2018-02-26	69.66	70.55	69.19	69.33	151538
2018-02-27	69.28	69.48	68.20	68.20	88674
2018-02-28	68.49	68.54	67.08	67.42	103865
2018-03-01	67.47	68.24	66.78	68.02	71604
2018-03-02	67.59	68.88	66.93	68.56	44174
2018-03-05	68.53	68.75	67.46	67.90	60985
2018-03-06	68.12	70.20	68.02	69.97	82814
2018-03-07	69.54	69.54	67.92	68.11	56239
2018-03-08	68.54	68.77	67.51	68.68	120207
2018-03-09	69.18	70.43	68.85	69.15	68744
2018-03-12	68.91	69.41	68.43	68.77	71145
2018-03-13	68.78	69.41	67.61	67.86	95469
2018-03-14	68.33	70.31	68.33	69.37	116541
2018-03-15	69.24	69.42	67.12	67.45	72028
2018-03-16	67.71	68.13	66.17	66.61	51590
2018-03-19	66.52	68.00	65.54	65.90	51390
2018-03-20	66.24	66.54	64.04	64.87	175331
2018-03-21	65.08	67.27	64.45	67.16	135963
2018-03-22	66.72	68.10	66.61	66.88	97470
2018-03-23	66.94	67.12	65.38	65.51	65148
2018-03-26	66.02	66.02	63.94	64.89	72976
2018-03-27	64.75	65.01	63.90	64.79	148958
2018-03-28	64.66	66.16	64.66	65.59	86026
2018-03-29	66.08	67.72	66.08	66.43	28858
2018-04-02	66.08	66.52	64.26	64.70	52487
2018-04-03	65.13	65.77	64.28	65.51	45780
2018-04-04	64.75	66.62	64.70	66.45	72897
2018-04-05	66.63	67.11	66.02	66.50	85450
2018-04-06	66.15	66.99	65.79	66.11	55686
2018-04-09	66.26	67.65	64.81	65.72	124078
2018-04-10	66.50	68.43	65.89	67.37	109258
2018-04-11	66.86	68.51	66.85	67.56	90942
2018-04-12	67.78	69.00	67.56	67.99	110057
2018-04-13	68.07	69.12	67.59	68.18	137869
2018-04-16	68.17	68.86	67.46	67.79	76827
2018-04-17	68.15	69.40	67.46	69.25	128240
2018-04-18	69.45	69.47	67.78	68.34	79304
2018-04-19	68.52	69.48	66.97	67.14	121450
2018-04-20	67.43	67.78	65.18	65.77	90208
2018-04-23	65.44	66.79	65.13	65.56	49151
2018-04-24	65.70	66.72	64.46	64.81	73196
2018-04-25	64.40	64.72	63.60	64.22	56788
2018-04-26	64.81	65.03	63.99	64.81	46992
2018-04-27	64.60	65.40	64.37	65.29	69051
2018-04-30	65.30	65.90	64.48	64.72	101471
2018-05-01	64.32	65.20	63.03	64.14	74680
2018-05-02	63.59	63.72	61.97	62.17	72937
2018-05-03	61.81	63.03	61.15	61.72	360762
2018-05-04	61.48	61.80	60.94	61.53	227371
2018-05-07	61.43	61.43	60.02	60.53	157581
2018-05-08	60.45	60.54	59.82	60.16	95944
2018-05-09	60.39	60.39	59.02	59.34	92326
2018-05-10	59.67	60.86	59.59	60.71	190177
2018-05-11	60.93	61.32	60.25	61.11	111495
2018-05-14	61.51	61.94	60.18	60.19	168767
2018-05-15	59.99	60.02	58.65	60.02	147893
2018-05-16	60.35	60.49	59.41	60.17	84666
2018-05-17	60.21	60.41	59.27	59.69	164059
2018-05-18	59.55	59.68	57.74	58.47	223469
2018-05-21	59.35	59.59	58.12	59.28	55795
2018-05-22	59.61	59.93	58.73	59.13	94667
2018-05-23	58.81	59.43	58.33	58.76	155303
2018-05-24	58.37	58.96	57.80	58.12	162441
2018-05-25	58.37	58.86	58.21	58.46	96048
2018-05-29	58.00	58.43	57.01	57.50	122646
2018-05-30	57.71	58.66	57.59	57.98	189121
2018-05-31	58.14	58.65	57.21	58.46	112479
2018-06-01	58.45	59.40	58.45	58.80	87633
2018-06-04	59.48	60.18	59.00	59.24	94508
2018-06-05	59.04	59.04	57.54	57.54	120708
2018-06-06	57.85	58.09	57.54	57.93	134258
2018-06-07	57.74	58.59	57.41	58.35	141063
2018-06-08	58.49	59.25	58.18	58.97	89316
2018-06-11	59.01	59.66	58.10	58.24	122207
2018-06-12	58.23	59.02	58.10	58.61	105572
2018-06-13	59.02	59.54	58.09	58.30	98239
2018-06-14	58.82	59.27	57.97	58.05	106566
2018-06-15	57.98	58.25	56.50	57.62	171604
2018-06-18	56.27	56.73	54.70	55.36	204317
2018-06-19	54.83	55.63	54.56	54.72	173852
2018-06-20	54.90	55.21	54.53	54.87	76304
2018-06-21	55.99	56.15	55.01	55.69	109644
2018-06-22	55.80	57.98	55.80	57.74	141701
2018-06-25	57.63	58.32	57.20	57.26	79992
2018-06-26	57.17	58.51	56.90	57.10	110998
2018-06-27	57.47	57.47	55.49	55.54	85037
2018-06-28	55.45	56.70	55.45	56.62	182885
2018-06-29	57.01	57.89	56.25	56.43	187021
2018-07-02	56.24	57.51	54.91	54.98	80176
2018-07-03	55.09	57.29	55.09	57.00	81217
2018-07-05	57.05	59.90	57.05	59.67	204295
2018-07-06	59.15	61.44	59.15	61.09	255082
2018-07-09	60.94	61.67	58.78	61.16	107346
2018-07-10	61.44	62.25	61.06	62.12	210658
2018-07-11	61.47	61.96	61.12	61.40	116864
2018-07-12	61.31	62.18	61.30	61.67	98615
2018-07-13	61.50	61.80	61.03	61.10	61410
2018-07-16	60.92	62.15	60.59	61.73	79061
2018-07-17	61.58	62.39	61.50	62.14	82211
2018-07-18	61.85	62.12	60.94	61.81	195630
2018-07-19	61.45	61.84	60.98	61.17	106447
2018-07-20	61.31	61.57	60.88	61.13	41564
2018-07-23	60.55	61.84	59.94	61.63	54663
2018-07-24	61.73	62.90	61.73	62.25	63542
2018-07-25	62.18	63.83	62.18	63.54	112577
2018-07-26	63.07	65.00	62.34	62.35	93622
2018-07-27	62.64	63.06	61.84	62.20	84887
2018-07-30	62.26	63.10	62.18	62.88	70787
2018-07-31	62.48	63.08	62.26	62.49	42921
2018-08-01	62.27	62.49	61.98	62.22	40975
2018-08-02	61.39	62.12	61.39	61.60	71776
2018-08-03	61.57	62.88	61.57	62.47	56538
2018-08-06	62.18	62.37	61.55	61.95	62870
2018-08-07	61.91	63.31	61.65	62.87	142831
2018-08-08	62.67	62.88	62.23	62.55	51198
2018-08-09	62.68	62.68	61.19	61.96	185674
2018-08-10	61.36	61.36	59.00	59.98	230615
2018-08-13	60.04	60.98	58.83	59.33	79504
2018-08-14	59.75	60.63	59.27	60.62	98137
2018-08-15	60.54	60.54	59.17	59.49	103153
2018-08-16	59.77	59.77	58.79	59.19	130740
2018-08-17	59.23	63.02	59.23	62.53	170448
2018-08-20	62.32	62.32	61.70	62.04	43208
2018-08-21	62.50	62.62	62.02	62.31	51171
2018-08-22	61.50	63.11	61.50	63.07	85586
2018-08-23	63.04	63.29	61.83	61.89	106230
2018-08-24	62.90	62.90	60.73	61.26	65304
2018-08-27	61.24	63.17	61.24	62.75	60706
2018-08-28	63.01	63.01	60.52	60.74	110208
2018-08-29	61.24	61.24	60.40	61.01	60797
2018-08-30	60.36	60.50	58.44	59.68	125645
2018-08-31	59.55	61.70	59.55	60.42	256049
2018-09-04	60.06	60.06	58.28	58.53	123148
2018-09-05	58.25	58.80	57.83	58.24	45156
2018-09-06	58.51	58.96	58.11	58.96	33225
2018-09-07	58.76	59.31	58.33	59.04	72576
2018-09-10	59.88	59.88	58.79	59.26	77130
2018-09-11	59.16	59.30	58.13	59.21	105276
2018-09-12	59.50	60.30	59.15	60.14	180694
2018-09-13	60.47	60.85	60.27	60.45	52207
2018-09-14	60.75	60.80	59.46	59.83	59583
2018-09-17	60.01	60.31	59.47	59.65	103479
2018-09-18	59.87	60.71	59.50	59.95	63909
2018-09-19	60.32	60.94	59.73	60.70	115081
2018-09-20	61.00	61.40	60.46	60.81	69787
2018-09-21	61.01	61.22	60.30	60.77	135614
2018-09-24	60.38	60.66	60.05	60.14	50900
2018-09-25	60.13	60.29	59.50	60.14	64656
2018-09-26	60.23	61.25	60.23	60.87	69579
2018-09-27	61.01	61.52	60.51	60.87	54548
2018-09-28	60.92	61.45	60.56	61.24	40472
2018-10-01	61.58	62.74	60.94	61.60	100701
2018-10-02	62.10	63.09	61.76	63.04	133506
2018-10-03	63.57	63.95	62.14	62.26	252016
2018-10-04	62.37	62.44	60.94	61.27	46364
2018-10-05	62.35	62.84	61.70	62.75	115694
2018-10-08	62.99	63.37	61.89	62.42	106493
2018-10-09	62.01	62.51	61.69	62.07	136141
2018-10-10	61.75	62.60	60.69	60.81	69799
2018-10-11	60.83	61.04	60.28	60.80	122082
2018-10-12	61.66	61.94	60.44	60.88	33182
2018-10-15	61.19	62.33	60.49	61.33	57919
2018-10-16	61.98	64.07	61.98	62.59	147331
2018-10-17	62.38	62.94	62.07	62.39	62689
2018-10-18	62.06	62.21	60.96	61.00	94443
2018-10-19	61.24	62.58	60.43	61.14	39105
2018-10-22	61.12	61.53	59.26	59.45	36128
2018-10-23	59.41	61.52	59.00	61.16	116914
2018-10-24	61.04	61.25	59.14	59.18	81878
2018-10-25	59.16	60.22	58.49	59.57	117110
2018-10-26	59.26	59.99	58.96	59.73	332917
2018-10-29	60.30	60.30	56.64	56.17	223701
2018-10-30	56.34	57.45	56.19	57.26	158310
2018-10-31	57.64	58.04	56.74	56.99	119680
2018-11-01	57.29	59.23	57.29	58.95	159027
2018-11-02	58.96	60.02	58.82	59.84	104475
2018-11-05	60.00	63.47	59.49	62.93	181459
2018-11-06	62.62	64.57	62.62	63.76	163700
2018-11-07	63.86	65.17	63.86	64.59	204446
2018-11-08	63.90	64.95	61.09	61.62	138997
2018-11-09	61.35	61.53	57.83	61.45	131837
2018-11-12	60.66	62.14	60.20	60.47	77571
2018-11-13	60.25	60.53	59.02	59.66	138157
2018-11-14	60.22	60.27	58.51	58.98	137746
2018-11-15	59.09	60.38	58.79	59.20	100656
2018-11-16	59.47	61.55	58.90	61.15	93531
2018-11-19	60.99	61.70	60.74	61.28	46299
2018-11-20	61.04	61.55	59.22	60.00	134086
2018-11-21	60.76	62.49	60.22	60.58	171095
2018-11-23	60.26	61.76	60.25	61.36	38722
2018-11-26	60.32	61.78	59.26	59.40	121139
2018-11-27	59.40	60.59	59.29	59.98	123321
2018-11-28	60.82	62.91	59.96	62.15	113165
2018-11-29	61.89	63.35	61.82	62.42	114471
2018-11-30	62.28	62.64	59.89	60.49	158536
2018-12-03	61.40	62.10	60.66	61.16	143277
2018-12-04	61.02	61.25	60.35	60.46	97149
2018-12-06	59.44	60.16	58.16	60.06	131160
2018-12-07	59.90	60.31	59.55	59.94	83836
2018-12-10	60.00	60.00	58.05	58.48	85491
2018-12-11	59.16	59.16	57.74	57.91	53983
2018-12-12	58.82	60.07	58.80	59.74	61865
2018-12-13	59.45	61.15	59.36	60.63	151181
2018-12-14	59.79	61.02	59.79	60.25	47575
2018-12-17	60.25	60.95	58.73	59.07	51280
2018-12-18	59.06	59.76	58.30	58.62	77927
2018-12-19	58.86	60.53	58.43	59.05	93352
2018-12-20	59.48	60.76	59.10	60.68	67298
2018-12-21	60.65	61.35	58.96	59.04	86655
2018-12-24	58.38	60.42	58.38	59.58	26697
2018-12-26	59.40	60.68	59.30	60.51	42718
2018-12-27	60.10	60.81	59.61	60.39	41264
2018-12-28	61.24	61.24	60.19	60.73	49281
2018-12-31	60.90	61.05	60.19	60.84	39535
2019-01-02	60.62	62.08	60.25	61.88	36671
2019-01-03	61.53	62.63	61.53	62.27	52614
2019-01-04	62.20	63.75	62.20	63.49	50352
2019-01-07	63.54	64.23	63.05	64.20	52483
2019-01-08	64.02	64.59	63.48	64.58	57617
2019-01-09	64.83	66.05	64.72	65.56	80019
2019-01-10	65.49	66.45	65.40	65.95	61721
2019-01-11	65.52	66.09	65.43	65.86	105389
2019-01-14	66.57	66.57	64.43	64.84	94421
2019-01-15	64.50	65.53	64.19	65.51	146332
2019-01-16	65.72	66.89	64.93	66.75	112357
2019-01-17	66.39	66.63	65.09	65.22	85434
2019-01-18	66.08	66.08	64.41	64.79	54871
2019-01-22	64.00	64.49	63.29	63.94	75135
2019-01-23	64.17	64.91	63.35	63.94	53042
2019-01-24	64.01	64.66	63.35	63.89	55115
2019-01-25	64.09	64.76	63.63	63.86	45646
2019-01-28	63.07	63.66	62.16	62.41	146521
2019-01-29	62.98	63.02	61.72	62.04	58276
2019-01-30	62.46	62.46	60.86	61.20	75575
2019-01-31	61.38	62.83	61.16	62.19	80512
2019-02-01	62.47	63.07	62.17	62.45	76414
2019-02-04	62.16	62.74	62.16	62.46	36866
2019-02-05	62.63	63.42	62.52	63.20	80837
2019-02-06	62.49	64.04	62.49	63.63	87381
2019-02-07	63.52	64.07	63.15	63.66	47577
2019-02-08	63.50	63.68	62.37	62.72	57682
2019-02-11	62.31	62.82	61.24	61.47	76429
2019-02-12	61.95	62.21	61.13	61.91	91479
2019-02-13	62.24	62.24	60.22	60.56	88207
2019-02-14	60.37	61.32	59.80	60.81	76609
2019-02-15	60.83	61.46	60.40	61.29	75707
2019-02-19	60.87	61.73	60.30	60.52	101008
2019-02-20	60.63	60.91	60.33	60.55	69734
2019-02-21	60.25	61.20	60.21	61.15	181183
2019-02-22	61.27	62.36	60.79	61.20	137959
2019-02-25	61.63	62.56	60.81	61.04	85136
2019-02-26	61.21	62.42	61.01	61.72	108789
2019-02-27	61.22	62.07	60.35	61.47	119639
2019-02-28	61.55	61.55	60.26	60.38	85057
2019-03-01	60.38	60.65	59.72	60.28	83435
2019-03-04	60.40	60.44	59.78	60.26	50891
2019-03-05	60.38	60.60	59.72	60.04	39192
2019-03-06	59.88	60.24	59.50	59.94	55784
2019-03-07	59.82	59.90	58.19	58.29	75298
2019-03-08	58.29	60.02	57.89	59.54	87822
2019-03-11	59.88	60.50	59.39	60.42	60867
2019-03-12	60.87	62.08	60.42	60.61	85346
2019-03-13	60.68	61.07	60.66	60.99	51336
2019-03-14	60.86	61.22	60.21	60.38	59996
2019-03-15	61.32	62.50	60.75	62.10	131501
2019-03-18	62.35	63.16	62.35	63.09	28430
2019-03-19	63.03	64.19	63.03	63.26	126178
2019-03-20	62.26	66.00	62.26	65.17	142186
2019-03-21	64.79	66.24	64.79	64.99	95449
2019-03-22	64.13	64.49	62.67	63.00	103220
2019-03-25	63.19	64.67	62.95	64.40	61115
2019-03-26	64.89	65.33	64.66	65.17	58861
2019-03-27	64.38	65.03	63.96	64.14	132610
2019-03-28	64.75	65.76	63.57	65.28	143363
2019-03-29	65.56	66.19	65.39	66.00	163260
2019-04-01	66.74	66.82	66.02	66.57	101428
2019-04-02	66.94	66.94	65.84	66.32	89393
2019-04-03	66.20	66.82	66.02	66.10	83259
2019-04-04	65.94	66.93	65.49	66.75	90236
2019-04-05	67.00	68.26	66.95	68.02	38658
2019-04-08	67.86	68.69	67.83	68.51	42793
2019-04-09	69.00	69.00	67.34	67.70	157265
2019-04-10	68.32	68.32	66.90	67.20	64329
2019-04-11	66.89	67.27	66.02	66.14	32123
2019-04-12	66.09	66.74	65.62	65.85	45320
2019-04-15	65.70	66.17	65.25	65.60	49782
2019-04-16	65.59	65.77	64.85	65.15	87032
2019-04-17	65.75	65.75	64.72	65.20	53576
2019-04-18	65.03	65.31	64.50	64.64	32639
2019-04-22	64.30	64.88	63.61	64.01	60439
2019-04-23	64.63	64.63	63.57	63.77	80561
2019-04-24	63.85	64.00	62.65	63.69	77472
2019-04-25	63.31	63.34	62.50	62.83	64478
2019-04-26	62.87	63.58	62.63	63.30	174171
2019-04-29	63.65	64.94	63.65	64.08	27386
2019-04-30	64.20	65.01	63.89	64.12	80233
2019-05-01	64.06	64.72	64.06	64.21	123718
2019-05-02	64.11	65.06	64.11	63.87	102896
2019-05-03	64.33	65.04	64.33	64.91	136894
2019-05-06	64.10	65.03	63.24	64.85	57910
2019-05-07	64.27	64.57	63.65	63.85	71432
2019-05-08	64.28	64.28	62.95	63.06	66931
2019-05-09	62.35	62.69	61.70	62.18	101493
2019-05-10	62.21	63.03	61.33	62.62	76008
2019-05-13	61.53	62.35	61.02	62.03	36876
2019-05-14	62.56	63.34	62.26	62.69	40953
2019-05-15	62.67	63.70	62.02	63.43	56479
2019-05-16	63.22	64.34	63.01	63.14	140777
2019-05-17	62.36	63.62	62.36	62.73	50668
2019-05-20	62.32	63.42	62.11	63.24	44385
2019-05-21	63.61	64.11	62.63	64.11	103129
2019-05-22	64.30	64.42	63.47	64.13	37286
2019-05-23	63.41	64.84	63.41	64.39	61294
2019-05-24	64.92	64.92	63.28	63.30	117677
2019-05-28	64.05	64.05	62.33	62.35	95978
2019-05-29	62.67	63.20	61.94	62.91	63176
2019-05-30	63.44	64.29	62.99	63.45	40773
2019-05-31	62.50	62.99	61.09	62.30	57092
2019-06-03	62.55	62.79	62.03	62.68	56413
2019-06-04	62.99	63.93	62.82	63.27	40564
2019-06-05	63.34	65.37	63.34	63.65	44792
2019-06-06	63.31	63.67	62.36	63.42	62568
2019-06-07	63.75	63.80	62.97	63.07	24902
2019-06-10	63.55	64.51	63.49	63.92	57987
2019-06-11	64.58	64.93	63.69	64.84	74176
2019-06-12	64.72	65.58	64.40	64.59	65764
2019-06-13	64.90	65.32	64.38	64.65	29898
2019-06-14	64.39	64.75	64.00	64.18	27736
2019-06-17	64.15	64.41	63.11	63.15	33543
2019-06-18	63.95	64.90	63.33	63.41	43372
2019-06-19	63.84	63.84	63.26	63.48	60691
2019-06-20	64.31	64.68	63.25	63.87	108745
2019-06-21	63.80	64.37	62.41	62.62	29700
2019-06-24	62.96	63.64	62.46	62.82	30348
2019-06-25	63.30	63.31	62.54	62.75	24712
2019-06-26	62.84	63.35	61.98	62.52	70310
2019-06-27	62.92	63.27	61.74	62.13	42689
2019-06-28	62.21	63.20	61.81	62.14	25482
2019-07-01	62.29	63.10	62.10	62.55	31415
2019-07-02	62.79	63.10	62.77	63.09	48651
2019-07-03	62.87	63.30	62.87	62.95	14572
2019-07-05	62.95	63.31	62.20	62.98	59788
2019-07-08	63.10	63.20	62.67	63.12	214402
2019-07-09	63.10	63.43	61.02	61.73	140088
2019-07-10	61.53	62.57	61.53	62.39	28645
2019-07-11	62.17	62.61	61.92	62.39	33354
2019-07-12	62.92	62.92	61.62	62.07	30730
2019-07-15	62.48	62.99	61.91	62.79	22400
2019-07-16	62.99	62.99	62.07	62.63	44399
2019-07-17	62.53	62.95	61.56	61.60	30988
2019-07-18	61.87	61.88	60.66	61.71	74733
2019-07-19	61.52	61.94	61.23	61.52	39702
2019-07-22	61.44	61.77	60.91	61.29	34736
2019-07-23	61.51	61.82	59.78	60.49	84594
2019-07-24	60.29	61.15	59.78	60.72	70655
2019-07-25	60.60	61.12	59.83	60.39	84453
2019-07-26	60.94	61.04	59.36	60.30	58162
2019-07-29	60.61	61.58	60.23	61.36	35896
2019-07-30	61.50	62.09	61.03	61.57	64392
2019-07-31	61.86	62.43	61.17	61.34	88800
2019-08-01	61.32	62.18	60.72	60.99	50680
2019-08-02	60.70	61.14	59.52	60.68	73862
2019-08-05	60.29	60.29	58.20	59.02	59946
2019-08-06	59.00	60.30	58.96	60.10	58928
2019-08-07	59.72	60.28	58.60	60.03	99702
2019-08-08	60.47	60.84	59.65	60.39	62442
2019-08-09	60.49	60.64	59.65	60.38	132121
2019-08-12	59.88	59.88	58.28	58.52	32829
2019-08-13	58.27	59.23	58.27	58.67	41903
2019-08-14	58.23	58.82	57.14	57.27	62391
2019-08-15	57.70	58.17	57.04	57.82	41376
2019-08-16	57.90	59.50	57.90	59.02	78148
2019-08-19	59.42	59.42	58.07	58.23	57031
2019-08-20	58.25	59.10	57.47	57.47	125521
2019-08-21	58.19	59.41	57.47	59.15	96655
2019-08-22	59.24	59.45	58.11	58.23	56846
2019-08-23	57.86	58.66	57.29	57.33	42524
2019-08-26	57.78	58.41	57.78	58.31	35260
2019-08-27	58.38	59.08	58.38	58.60	66321
2019-08-28	58.27	58.86	58.08	58.16	76621
2019-08-29	58.18	58.75	57.71	58.19	94043
2019-08-30	58.50	59.38	58.01	59.00	106786
2019-09-03	59.04	59.05	58.25	58.87	62525
2019-09-04	58.77	59.83	58.77	59.83	47579
2019-09-05	60.48	60.54	59.71	60.22	76170
2019-09-06	60.58	61.73	60.07	61.29	65063
2019-09-09	61.18	61.70	60.49	61.15	93322
2019-09-10	61.21	62.55	61.08	62.04	104123
2019-09-11	61.70	62.48	61.70	62.01	126115
2019-09-12	62.51	62.51	61.14	61.42	64208
2019-09-13	61.50	62.60	60.49	61.00	149131
2019-09-16	61.27	61.27	60.30	60.51	93572
2019-09-17	60.12	60.95	59.90	60.65	301966
2019-09-18	60.98	61.98	60.79	61.54	72718
2019-09-19	62.01	62.01	61.09	61.63	77758
2019-09-20	62.17	63.08	61.52	62.70	174240
2019-09-23	62.89	62.96	61.53	62.08	135527
2019-09-24	62.48	62.61	61.45	62.02	73769
2019-09-25	61.88	62.27	60.76	62.06	90487
2019-09-26	61.95	62.53	60.81	60.90	66601
2019-09-27	60.73	61.23	60.51	60.55	41382
2019-09-30	60.44	61.32	60.10	60.62	112826
2019-10-01	60.88	60.91	59.27	59.62	70646
2019-10-02	59.39	60.27	59.06	59.65	96641
2019-10-03	59.88	60.34	59.26	59.81	38893
2019-10-04	60.10	61.89	60.10	61.85	91582
2019-10-07	61.92	62.01	60.32	60.35	93469
2019-10-08	60.51	61.77	60.22	60.51	160284
2019-10-09	60.83	61.74	60.83	61.31	93683
2019-10-10	61.16	62.35	61.02	61.64	118823
2019-10-11	62.47	62.93	61.52	61.96	67865
2019-10-14	62.23	62.63	61.40	61.56	81211
2019-10-15	61.78	62.23	61.50	61.60	105078
2019-10-16	61.77	62.22	61.53	61.98	72386
2019-10-17	62.40	62.40	61.03	61.20	54845
2019-10-18	57.00	58.52	56.96	57.66	1126497
2019-10-21	57.42	58.13	56.65	57.77	228163
2019-10-22	58.39	58.39	56.87	57.33	131278
2019-10-23	57.49	57.94	57.20	57.47	214689
2019-10-24	57.57	57.86	56.03	56.76	172440
2019-10-25	56.55	57.25	55.92	55.95	181716
2019-10-28	56.20	56.52	55.31	55.98	202694
2019-10-29	56.14	56.70	55.66	55.50	276030
2019-10-30	55.67	55.80	54.79	55.24	203099
2019-10-31	55.13	55.44	54.14	54.98	168877
2019-11-01	55.57	57.49	55.37	57.14	257575
2019-11-04	57.48	57.97	56.98	56.99	108204
2019-11-05	56.64	57.35	56.53	56.96	110648
2019-11-06	56.86	57.37	56.60	57.06	92620
2019-11-07	57.14	57.81	57.13	57.65	79121
2019-11-08	57.60	58.07	57.50	57.88	93716
2019-11-11	57.80	57.95	57.54	57.91	45984
2019-11-12	58.04	58.04	57.65	57.66	97491
2019-11-13	57.39	57.80	57.30	57.72	82216
2019-11-14	57.60	58.46	57.60	58.30	68656
2019-11-15	58.69	59.35	58.69	58.89	134242
2019-11-18	59.00	59.15	57.90	58.06	101652
2019-11-19	57.89	58.33	57.73	57.78	151017
2019-11-20	57.51	58.40	57.27	57.68	129719
2019-11-21	57.92	58.40	57.53	58.22	95395
2019-11-22	57.93	58.30	57.55	57.71	83094
2019-11-25	57.63	58.49	57.63	58.07	70219
2019-11-26	57.93	58.26	57.50	57.80	198372
2019-11-27	57.88	58.05	57.35	57.74	181107
2019-11-29	57.78	58.06	57.51	57.81	67809
2019-12-02	58.07	58.13	57.06	57.40	219565
2019-12-03	57.18	57.58	56.92	56.96	123141
2019-12-04	57.13	57.55	57.02	57.28	90274
2019-12-05	57.53	57.86	56.98	57.30	117507
2019-12-06	57.62	57.66	56.98	57.49	72000
2019-12-09	57.44	58.34	57.44	58.18	74937
2019-12-10	57.85	58.42	57.66	57.76	101216
2019-12-11	57.97	59.38	57.84	58.91	110826
2019-12-12	58.72	59.59	58.72	59.19	37824
2019-12-13	59.23	60.90	59.23	60.57	79825
2019-12-16	60.74	60.74	59.99	60.35	49015
2019-12-17	60.28	60.89	60.17	60.59	73368
2019-12-18	60.42	62.09	60.39	61.94	75711
2019-12-19	61.94	61.94	61.30	61.56	75842
2019-12-20	61.59	62.04	60.63	61.75	156041
2019-12-23	62.32	62.32	60.28	60.74	97266
2019-12-24	60.74	60.85	60.42	60.58	34584
2019-12-26	60.64	61.01	60.41	60.77	26605
2019-12-27	61.01	61.65	60.73	60.95	71444
2019-12-30	60.83	60.89	60.42	60.47	69818
2019-12-31	60.43	60.93	60.43	60.62	84902
2020-01-02	60.71	61.39	60.71	61.35	74521
2020-01-03	61.10	61.55	60.91	61.37	159299
2020-01-06	61.50	61.58	60.98	61.29	42309
2020-01-07	61.75	61.84	60.95	61.13	120684
2020-01-08	61.53	61.59	60.94	61.12	83235
2020-01-09	61.70	61.70	60.50	60.60	85499
2020-01-10	60.78	61.10	60.44	60.56	66287
2020-01-13	60.61	60.88	60.29	60.78	102495
2020-01-14	60.91	60.91	60.32	60.70	79980
2020-01-15	60.88	61.11	60.36	60.42	68456
2020-01-16	60.39	61.25	60.39	61.04	146281
2020-01-17	61.50	62.18	61.06	61.95	233335
2020-01-21	61.80	62.73	61.73	61.98	152732
2020-01-22	62.61	64.09	62.61	64.00	181253
2020-01-23	63.89	63.89	62.67	62.80	142873
2020-01-24	63.10	63.26	62.72	62.72	56619
2020-01-27	61.76	61.96	60.76	60.79	50201
2020-01-28	61.02	61.75	60.96	61.59	64783
2020-01-29	61.61	62.20	60.90	61.91	92486
2020-01-30	61.72	61.72	60.84	61.56	66263
2020-01-31	61.65	61.65	60.26	60.95	154711
2020-02-03	61.39	62.13	61.17	61.61	90181
2020-02-04	62.35	63.14	62.10	62.78	173483
2020-02-05	62.97	64.08	62.97	63.52	180433
2020-02-06	63.53	64.31	63.02	63.79	165999
2020-02-07	63.83	64.32	63.12	64.08	85203
2020-02-10	64.11	64.49	64.06	64.28	222484
2020-02-11	64.24	65.18	64.16	64.95	65346
2020-02-12	65.10	65.49	64.31	64.52	168448
2020-02-13	64.20	64.52	63.56	64.13	78407
2020-02-14	64.51	64.58	63.97	64.46	68921
2020-02-18	64.46	64.83	64.25	64.47	96956
2020-02-19	64.66	64.69	64.20	64.22	99517
2020-02-20	64.23	64.23	62.27	62.46	111662
2020-02-21	62.20	64.37	61.76	64.09	272865
2020-02-24	62.30	62.33	61.32	62.02	117376
2020-02-25	62.21	62.34	61.15	61.22	172031
2020-02-26	61.05	61.37	60.33	60.52	120787
2020-02-27	60.32	60.32	57.83	57.94	242648
2020-02-28	56.52	56.71	54.68	55.53	303371
2020-03-02	55.46	57.18	55.36	56.39	167904
2020-03-03	56.27	57.73	55.24	55.68	167063
2020-03-04	56.45	56.57	55.47	56.47	91379
2020-03-05	55.43	55.72	54.68	54.99	199667
2020-03-06	53.73	54.34	53.73	53.98	214578
2020-03-09	51.98	52.50	47.49	48.58	340692
2020-03-10	49.58	50.04	48.32	49.12	183663
2020-03-11	48.12	48.86	47.32	47.55	336350
2020-03-12	46.25	46.25	43.03	45.30	257314
2020-03-13	47.23	48.00	44.15	47.55	359267
2020-03-16	44.57	44.57	42.29	43.35	196390
2020-03-17	44.06	48.12	43.19	46.79	246666
2020-03-18	44.89	45.09	42.76	43.29	150540
2020-03-19	43.03	43.97	42.10	43.63	201726
2020-03-20	43.79	44.16	40.46	41.05	302911
2020-03-23	40.68	40.68	38.06	38.44	199801
2020-03-24	39.44	40.68	38.00	39.03	190816
2020-03-25	39.45	42.32	38.72	40.90	168361
2020-03-26	41.25	42.84	40.81	42.15	169067
2020-03-27	41.00	41.20	38.62	38.82	255827
2020-03-30	39.40	39.65	38.07	39.46	117133
2020-03-31	39.66	41.74	39.42	40.23	122437
2020-04-01	39.23	39.23	37.95	38.09	131750
2020-04-02	37.95	40.23	37.87	39.35	125621
2020-04-03	39.01	39.30	37.73	38.48	171899
2020-04-06	39.50	41.36	38.91	40.22	140695
2020-04-07	41.38	42.18	40.87	41.16	193782
2020-04-08	41.45	42.22	40.87	41.99	154341
2020-04-09	42.68	43.80	42.63	43.12	208732
2020-04-13	43.13	43.19	42.01	42.78	164445
2020-04-14	43.90	43.95	42.86	43.59	363319
2020-04-15	42.52	42.91	42.03	42.46	307211
2020-04-16	42.15	42.28	40.89	41.81	150344
2020-04-17	42.85	43.08	41.50	41.75	118253
2020-04-20	41.26	41.66	40.94	41.01	148663
2020-04-21	40.26	40.74	39.62	40.12	163040
2020-04-22	40.55	40.66	39.32	40.48	363456
2020-04-23	40.78	41.09	39.40	39.70	176387
2020-04-24	40.13	40.13	38.72	38.78	315530
2020-04-27	39.33	39.72	39.11	39.65	218700
2020-04-28	40.47	41.41	40.44	40.95	165135
2020-04-29	42.20	42.28	41.25	41.77	152410
2020-04-30	42.13	42.64	40.70	40.03	220958
2020-05-01	39.71	39.83	38.90	39.26	210195
2020-05-04	38.76	39.53	38.76	39.27	92531
2020-05-05	39.60	40.15	39.60	39.71	97860
2020-05-06	39.75	40.50	38.80	38.96	183066
2020-05-07	39.43	39.49	38.41	38.59	650539
2020-05-08	39.03	40.53	39.03	40.32	94721
2020-05-11	40.25	40.92	39.78	40.23	109837
2020-05-12	40.24	40.88	40.24	40.40	171733
2020-05-13	40.21	40.49	38.50	38.79	364389
2020-05-14	38.13	39.06	37.75	38.62	284437
2020-05-15	39.01	40.06	38.63	38.93	255398
2020-05-18	40.13	41.30	39.83	40.48	216385
2020-05-19	40.65	40.65	39.10	39.20	145656
2020-05-20	39.74	40.19	39.38	39.96	251089
2020-05-21	40.17	40.31	39.72	40.22	117003
2020-05-22	40.22	40.71	39.85	40.28	83725
2020-05-26	41.09	41.89	41.00	41.78	174556
2020-05-27	41.90	43.24	41.31	43.14	161158
2020-05-28	43.14	43.19	41.61	42.20	266585
2020-05-29	42.00	44.10	41.19	43.78	265957
2020-06-01	43.54	44.02	43.01	43.30	208424
2020-06-02	43.72	45.33	43.69	44.61	156502
2020-06-03	45.14	45.65	44.86	45.29	213687
2020-06-04	45.34	45.34	43.92	44.44	139085
2020-06-05	45.39	46.67	45.39	46.36	168222
2020-06-08	46.75	48.39	46.52	48.39	238546
2020-06-09	48.81	48.81	46.06	46.35	161605
2020-06-10	46.44	46.44	44.94	45.04	180738
2020-06-11	44.11	44.76	42.12	42.30	206784
2020-06-12	43.55	44.67	43.49	44.36	161749
2020-06-15	43.25	44.36	42.82	43.81	129031
2020-06-16	44.88	45.64	43.92	44.98	167578
2020-06-17	45.25	45.27	44.61	44.79	99995
2020-06-18	44.33	45.78	44.32	45.74	111372
2020-06-19	46.45	47.22	46.16	46.77	291928
2020-06-22	46.55	46.70	46.10	46.32	78728
2020-06-23	46.78	47.49	46.49	46.50	71789
2020-06-24	46.06	46.06	44.54	44.79	80817
2020-06-25	44.50	44.84	43.92	44.77	103934
2020-06-26	44.47	44.66	43.08	43.21	99734
2020-06-29	43.26	44.17	42.63	43.79	92996
2020-06-30	43.76	43.90	43.40	43.85	112384
2020-07-01	43.93	44.50	43.26	44.09	115188
2020-07-02	44.77	45.29	43.80	44.00	121277
2020-07-06	44.72	45.34	44.29	44.91	168042
2020-07-07	44.54	44.54	43.87	44.14	63960
2020-07-08	44.25	44.46	42.61	43.12	81287
2020-07-09	43.24	43.43	42.21	42.44	148493
2020-07-10	42.73	43.50	42.36	43.46	98248
2020-07-13	42.97	43.68	42.15	42.29	122204
2020-07-14	42.15	42.29	41.32	41.57	98719
2020-07-15	42.13	42.13	41.38	41.65	147048
2020-07-16	41.60	41.60	41.03	41.33	107639
2020-07-17	41.40	41.58	40.65	41.14	131785
2020-07-20	41.28	41.38	39.86	40.60	111685
2020-07-21	41.07	41.88	40.62	41.53	134083
2020-07-22	41.35	42.29	41.35	42.20	79448
2020-07-23	42.54	42.54	40.21	41.08	185533
2020-07-24	41.26	41.71	40.78	41.57	103006
2020-07-27	41.45	42.18	41.18	42.15	61302
2020-07-28	42.11	42.56	42.11	42.46	61309
2020-07-29	42.55	42.55	41.74	42.39	59421
2020-07-30	42.09	42.09	41.34	41.87	63582
2020-07-31	41.81	41.81	40.69	41.39	90788
2020-08-03	41.13	41.35	40.32	40.37	111682
2020-08-04	40.28	41.29	40.05	40.47	89219
2020-08-05	40.78	42.56	40.68	41.99	131438
2020-08-06	41.80	42.17	41.41	41.75	111034
2020-08-07	41.65	41.99	41.42	41.90	44930
2020-08-10	41.99	42.50	41.63	42.02	52978
2020-08-11	42.41	43.00	42.41	42.61	96857
2020-08-12	43.00	43.49	42.61	42.99	71309
2020-08-13	42.89	43.79	42.50	43.00	106003
2020-08-14	43.15	43.96	42.94	43.44	148351
2020-08-17	43.73	44.47	43.20	44.13	142959
2020-08-18	44.35	44.38	43.60	43.85	83194
2020-08-19	43.96	43.96	43.00	43.41	303255
2020-08-20	43.12	43.68	41.87	43.43	123294
2020-08-21	43.41	43.41	42.87	43.12	73299
2020-08-24	43.20	43.64	43.07	43.64	110058
2020-08-25	43.52	44.09	43.52	43.87	100821
2020-08-26	43.76	43.85	42.67	43.02	82393
2020-08-27	43.02	43.62	42.57	43.01	131580
2020-08-28	43.20	43.78	42.95	43.67	73956
2020-08-31	43.67	43.67	41.69	41.79	272956
2020-09-01	41.82	42.91	41.74	42.58	143539
2020-09-02	42.73	42.73	41.31	42.15	241627
2020-09-03	41.99	42.83	40.93	41.25	131929
2020-09-04	41.39	41.64	40.42	41.33	86781
2020-09-08	41.00	41.10	39.09	39.63	164223
2020-09-09	39.80	40.89	39.80	40.48	85628
2020-09-10	40.58	40.75	39.82	40.30	175274
2020-09-11	40.33	40.79	39.85	40.55	104717
2020-09-14	40.98	41.23	40.69	41.02	63710
2020-09-15	41.36	41.40	40.80	40.96	139783
2020-09-16	40.95	41.46	40.66	41.28	204882
2020-09-17	40.88	41.46	40.44	41.42	109826
2020-09-18	41.82	41.93	41.18	41.81	105663
2020-09-21	41.19	42.00	41.05	41.73	125430
2020-09-22	41.81	42.24	41.20	41.25	178536
2020-09-23	41.16	41.49	40.43	40.70	249784
2020-09-24	40.45	40.45	39.78	40.22	206566
2020-09-25	39.99	40.77	39.83	40.73	315721
2020-09-28	41.00	41.54	40.32	40.42	129945
2020-09-29	40.38	40.60	39.37	39.67	96170
2020-09-30	40.07	40.89	39.90	40.72	118797
2020-10-01	40.83	41.32	40.23	40.57	77408
2020-10-02	40.04	41.64	40.02	41.33	100330
2020-10-05	41.67	42.07	41.53	41.96	70529
2020-10-06	41.54	42.26	41.00	41.35	86436
2020-10-07	41.74	42.09	41.74	41.98	60139
2020-10-08	42.08	42.44	41.91	42.35	144520
2020-10-09	42.89	43.56	42.55	42.72	145179
2020-10-12	42.72	43.21	42.46	42.77	94708
2020-10-13	42.59	42.75	41.54	41.69	91337
2020-10-14	41.60	42.70	41.05	41.33	74429
2020-10-15	40.72	41.73	40.69	40.88	261436
2020-10-16	40.97	41.74	40.68	41.05	125441
2020-10-19	41.27	41.27	40.07	40.52	238454
2020-10-20	40.74	41.63	40.41	41.28	176112
2020-10-21	41.63	42.28	41.35	41.73	60147
2020-10-22	41.73	42.21	41.43	41.84	105788
2020-10-23	42.08	42.26	41.61	41.75	72638
2020-10-26	41.74	42.12	41.05	41.30	62657
2020-10-27	41.39	41.55	40.66	40.66	67554
2020-10-28	40.11	40.11	38.70	37.70	138733
2020-10-29	38.24	38.24	36.20	36.20	145789
2020-10-30	36.16	37.91	36.16	37.89	173632
2020-11-02	38.19	38.58	37.58	37.96	76429
2020-11-03	38.50	39.03	38.26	38.62	124827
2020-11-04	38.85	39.84	38.50	39.43	89518
2020-11-05	40.01	41.48	40.01	41.47	168915
2020-11-06	41.72	42.11	41.06	41.75	144449
2020-11-09	42.99	44.26	42.27	42.80	153246
2020-11-10	42.77	43.89	42.41	43.45	181833
2020-11-11	43.62	44.89	43.39	44.80	191853
2020-11-12	44.48	44.54	43.57	43.71	85320
2020-11-13	44.17	45.10	43.77	45.09	120275
2020-11-16	46.03	46.10	45.50	45.89	50367
2020-11-17	45.58	45.75	45.02	45.42	171544
2020-11-18	45.37	45.64	45.30	45.33	141274
2020-11-19	45.38	45.93	45.25	45.91	137875
2020-11-20	45.73	45.99	45.38	45.75	106293
2020-11-23	45.75	46.04	45.02	45.06	86214
2020-11-24	45.33	45.85	45.25	45.80	161077
2020-11-25	45.79	46.00	45.27	45.81	131483
2020-11-27	45.80	45.80	45.02	45.07	35735
2020-11-30	44.89	45.37	44.49	45.33	233547
2020-12-01	45.12	46.17	45.12	45.68	183952
2020-12-02	45.85	46.91	45.70	46.86	161994
2020-12-03	46.86	46.99	46.18	46.32	153004
2020-12-04	46.63	47.51	46.51	46.93	148456
2020-12-07	46.80	46.91	45.91	46.25	128815
2020-12-08	46.43	46.60	45.69	46.07	229110
2020-12-09	46.19	46.45	45.38	45.72	79936
2020-12-10	45.70	46.45	45.52	46.17	111291
2020-12-11	46.10	46.15	45.45	45.60	88688
2020-12-14	45.85	45.85	45.23	45.44	66754
2020-12-15	45.71	45.96	45.47	45.56	143101
2020-12-16	45.59	45.75	45.31	45.66	73601
2020-12-17	45.99	46.70	45.77	46.40	91967
2020-12-18	46.43	46.52	45.51	46.24	146267
2020-12-21	45.68	45.68	44.68	45.24	67622
2020-12-22	45.16	45.16	44.34	44.49	55807
2020-12-23	44.41	45.22	44.41	45.00	58302
2020-12-24	45.09	45.63	45.09	45.44	21031
2020-12-28	45.52	45.92	45.15	45.79	48750
2020-12-29	45.79	46.85	45.79	46.50	51886
2020-12-30	46.47	47.04	46.06	46.69	46691
2020-12-31	46.75	46.75	45.67	46.10	53280
2021-01-04	46.68	47.05	45.53	45.67	79432
2021-01-05	45.68	46.50	45.45	46.02	83295
2021-01-06	46.63	48.08	46.54	46.85	97789
2021-01-07	47.14	47.30	46.58	46.58	71939
2021-01-08	46.61	47.27	46.23	46.91	80779
2021-01-11	46.42	46.63	45.69	46.17	66238
2021-01-12	46.42	46.85	46.20	46.78	92140
2021-01-13	47.00	47.14	46.43	46.76	98901
2021-01-14	47.06	47.97	46.20	47.46	134192
2021-01-15	47.70	47.70	46.78	46.99	112566
2021-01-19	47.61	47.61	45.80	47.05	147990
2021-01-20	47.49	47.49	45.97	46.81	192132
2021-01-21	47.22	47.60	46.10	46.37	101865
2021-01-22	46.09	46.43	45.45	46.39	131564
2021-01-25	46.46	46.60	45.55	45.85	137928
2021-01-26	45.70	46.79	45.36	46.50	93518
2021-01-27	45.91	46.15	44.41	44.41	101287
2021-01-28	44.95	45.15	44.34	44.77	94261
2021-01-29	44.94	44.94	43.07	43.54	166164
2021-02-01	43.78	44.66	43.46	44.39	66802
2021-02-02	44.99	45.47	44.57	44.91	85623
2021-02-03	45.00	45.63	44.53	44.53	89121
2021-02-04	44.36	44.57	43.78	43.95	84353
2021-02-05	44.42	45.13	44.14	44.90	66908
2021-02-08	45.24	45.24	44.05	44.40	85934
2021-02-09	45.02	45.27	44.55	44.91	96282
2021-02-10	45.29	45.73	44.11	44.92	110573
2021-02-11	44.83	45.38	44.10	44.42	98361
2021-02-12	44.42	45.28	44.27	44.90	148138
2021-02-16	45.56	45.56	44.86	45.29	121394
2021-02-17	45.29	45.73	45.07	45.47	146560
2021-02-18	45.40	46.45	45.15	45.87	250762
2021-02-19	46.24	46.24	45.15	45.19	188376
2021-02-22	45.15	45.26	44.01	44.12	161487
2021-02-23	44.44	44.77	43.76	43.96	111068
2021-02-24	43.73	44.66	43.61	44.18	108455
2021-02-25	44.65	44.98	42.46	42.51	256198
2021-02-26	42.42	43.34	41.53	42.21	262608
2021-03-01	42.40	43.40	42.40	43.31	289786
2021-03-02	43.07	44.50	43.07	44.21	186509
2021-03-03	44.20	44.67	43.66	44.40	206179
2021-03-04	44.73	46.00	44.19	45.43	292249
2021-03-05	45.75	47.09	45.45	46.50	162486
2021-03-08	46.60	47.68	45.81	46.88	195656
2021-03-09	47.22	47.34	46.42	47.25	228952
2021-03-10	47.25	47.79	46.81	47.43	207557
2021-03-11	47.55	48.47	47.26	48.09	162090
2021-03-12	47.89	48.39	47.53	47.65	161110
2021-03-15	47.70	47.97	47.18	47.56	64771
2021-03-16	47.42	48.62	47.42	48.49	118363
2021-03-17	48.65	49.05	48.22	48.97	130617
2021-03-18	48.93	49.16	48.04	48.30	151102
2021-03-19	48.44	48.44	46.40	46.77	434913
2021-03-22	46.19	47.63	46.16	47.36	129099
2021-03-23	47.38	47.65	46.86	47.03	125250
2021-03-24	47.10	47.10	46.31	46.42	84140
2021-03-25	46.30	46.76	45.92	46.51	119009
2021-03-26	46.62	46.98	46.00	46.20	134148
2021-03-29	46.20	46.60	45.92	46.35	131354
2021-03-30	46.35	46.72	45.75	46.55	167422
2021-03-31	46.71	46.89	46.07	46.20	213591
2021-04-01	46.46	46.81	46.13	46.60	107729
2021-04-05	46.89	46.96	46.17	46.56	178825
2021-04-06	46.60	47.00	46.44	46.98	136960
2021-04-07	47.26	47.26	46.40	46.91	170927
2021-04-08	47.28	48.27	47.04	47.89	154074
2021-04-09	47.90	48.19	47.25	48.15	158260
2021-04-12	48.28	48.31	47.83	47.84	123527
2021-04-13	47.61	48.25	47.56	47.98	155250
2021-04-14	47.93	48.31	47.73	47.94	177734
2021-04-15	48.00	48.36	47.72	48.15	212111
2021-04-16	48.22	48.22	47.27	47.37	178151
2021-04-19	47.37	48.25	47.37	47.93	193828
2021-04-20	48.03	48.13	47.55	48.02	142335
2021-04-21	48.24	49.23	47.85	49.12	227526
2021-04-22	49.48	49.48	48.96	49.27	129228
2021-04-23	49.65	50.37	49.30	49.79	192576
2021-04-26	50.11	50.31	49.29	49.51	187782
2021-04-27	49.80	49.99	48.19	48.46	265390
2021-04-28	48.76	49.05	48.14	48.74	154001
2021-04-29	48.80	48.92	48.01	47.63	197143
2021-04-30	47.37	47.66	46.72	46.97	231171
2021-05-03	47.00	47.76	46.90	47.25	131945
2021-05-04	47.25	47.29	46.67	46.91	157664
2021-05-05	47.34	46.91	46.62	46.62	115007
2021-05-06	47.07	47.88	46.84	47.72	288682
2021-05-07	47.99	48.54	46.88	47.10	308681
2021-05-10	47.39	48.78	47.39	48.65	315954
2021-05-11	48.65	48.74	48.20	48.37	184463
2021-05-12	48.33	48.40	46.81	46.82	132947
2021-05-13	46.90	48.26	46.85	48.08	163973
2021-05-14	48.43	49.04	48.36	48.97	157888
2021-05-17	49.00	49.18	48.70	48.99	141081
2021-05-18	49.08	49.79	48.81	49.55	232524
2021-05-19	49.50	49.84	48.92	49.21	190015
2021-05-20	49.43	49.74	49.10	49.41	112552
2021-05-21	49.53	49.72	48.70	49.14	104407
2021-05-24	49.40	49.50	48.82	48.95	128818
2021-05-25	48.91	49.05	48.18	48.42	112913
2021-05-26	48.33	48.70	47.77	48.53	122754
2021-05-27	48.80	48.90	47.95	48.17	317665
2021-05-28	48.13	49.15	48.01	49.02	143289
2021-06-01	49.69	50.22	49.35	49.79	199005
2021-06-02	49.99	50.31	48.40	49.00	788387
2021-06-03	48.71	49.10	48.35	48.90	337090
2021-06-04	49.37	49.81	49.28	49.71	143579
2021-06-07	49.96	51.00	49.90	50.81	228179
2021-06-08	51.00	51.00	49.99	50.75	141881
2021-06-09	50.53	51.26	50.45	51.16	203704
2021-06-10	51.67	51.83	50.94	51.37	250852
2021-06-11	51.31	51.56	50.94	51.51	187552
2021-06-14	51.56	51.70	51.13	51.37	163656
2021-06-15	51.60	51.81	51.05	51.66	198369
2021-06-16	51.51	52.18	51.36	52.10	349620
2021-06-17	51.99	53.33	51.45	51.59	358956
2021-06-18	51.41	51.89	50.24	51.23	281329
2021-06-21	51.58	51.90	51.20	51.73	150478
2021-06-22	51.57	51.63	51.01	51.50	170632
2021-06-23	51.36	51.82	51.17	51.18	78106
2021-06-24	51.29	51.91	51.16	51.76	82449
2021-06-25	51.58	52.16	51.34	52.13	160755
2021-06-28	52.25	52.29	51.71	51.84	116652
2021-06-29	51.77	52.25	51.42	52.13	83604
2021-06-30	52.28	53.11	51.70	52.93	242034
2021-07-01	52.90	53.12	52.30	52.95	130787
2021-07-02	52.92	53.18	52.65	53.10	57228
2021-07-06	53.05	53.10	52.30	52.51	94414
2021-07-07	52.58	52.81	51.98	52.58	179864
2021-07-08	52.19	52.31	51.61	52.21	111208
2021-07-09	52.35	52.68	52.24	52.59	94716
2021-07-12	52.57	52.93	52.25	52.92	167284
2021-07-13	52.80	52.91	51.92	51.99	104283
2021-07-14	52.32	52.55	52.04	52.42	79752
2021-07-15	52.50	53.65	52.34	52.88	161751
2021-07-16	53.14	53.43	52.76	53.31	154114
2021-07-19	52.51	53.11	52.00	52.59	185421
2021-07-20	52.73	53.18	52.04	52.14	100407
2021-07-21	52.49	53.07	52.15	52.61	123382
2021-07-22	52.34	52.78	52.08	52.72	87851
2021-07-23	52.73	52.97	52.58	52.60	64141
2021-07-26	52.85	54.30	52.43	53.73	183833
2021-07-27	54.73	54.97	53.99	54.69	171850
2021-07-28	54.99	55.70	54.60	55.55	111331
2021-07-29	55.91	56.83	55.60	56.50	210601
2021-07-30	56.37	57.21	56.24	56.57	208363
2021-08-02	56.76	57.34	56.41	56.53	166079
2021-08-03	56.54	57.20	55.90	57.19	111708
2021-08-04	56.87	57.31	56.15	56.81	141157
2021-08-05	56.83	57.39	56.50	56.83	288352
2021-08-06	56.87	57.49	56.85	57.17	132232
2021-08-09	57.17	57.43	56.98	57.08	99085
2021-08-10	57.23	57.40	56.63	57.13	145641
2021-08-11	57.37	57.43	56.71	57.10	139151
2021-08-12	56.96	57.63	56.65	57.55	138231
2021-08-13	57.85	58.87	57.73	58.86	127148
2021-08-16	58.80	59.07	58.26	58.94	61816
2021-08-17	58.53	58.94	57.99	58.38	101648
2021-08-18	58.26	58.99	58.09	58.22	88709
2021-08-19	57.96	58.21	56.63	57.04	228040
2021-08-20	56.87	57.52	56.72	57.03	75426
2021-08-23	57.29	58.11	57.06	57.69	97593
2021-08-24	57.95	57.95	57.08	57.59	68613
2021-08-25	57.93	57.93	56.85	57.45	83386
2021-08-26	57.27	57.27	56.64	56.83	60190
2021-08-27	56.83	57.05	56.37	56.87	168027
2021-08-30	56.86	57.32	56.61	57.14	52839
2021-08-31	57.21	58.06	57.21	57.90	169448
2021-09-01	58.05	58.06	57.03	57.14	101824
2021-09-02	57.14	57.59	56.80	57.42	98232
2021-09-03	57.56	57.73	56.94	57.08	55905
2021-09-07	57.09	57.51	56.88	57.02	48288
2021-09-08	57.24	57.36	56.35	56.92	92142
2021-09-09	56.93	56.93	56.17	56.57	98703
2021-09-10	56.99	57.28	56.68	56.70	106010
2021-09-13	57.00	57.07	56.42	56.74	95755
2021-09-14	57.13	57.70	56.30	57.65	127360
2021-09-15	57.72	58.28	57.60	58.14	72734
2021-09-16	57.99	58.03	57.37	57.49	54312
2021-09-17	57.43	57.73	56.77	56.78	121378
2021-09-20	56.12	56.48	55.40	56.43	142806
2021-09-21	56.24	57.10	56.20	56.72	115778
2021-09-22	56.99	57.94	56.99	57.49	58911
2021-09-23	57.48	57.93	57.30	57.58	36775
2021-09-24	57.71	58.00	57.20	57.59	66221
2021-09-27	57.88	58.05	57.62	57.84	81930
2021-09-28	57.50	57.50	56.60	56.95	198298
2021-09-29	57.07	57.07	56.51	56.85	139022
2021-09-30	57.09	57.17	56.12	56.27	123244
2021-10-01	56.00	56.00	54.80	55.64	121358
2021-10-04	55.65	56.16	54.39	54.58	95534
2021-10-05	54.67	55.78	54.65	55.42	109851
2021-10-06	55.34	55.49	54.25	55.47	141181
2021-10-07	55.88	56.06	54.40	54.42	151750
2021-10-08	54.33	54.98	54.06	54.28	82778
2021-10-11	54.43	55.01	54.40	54.50	56194
2021-10-12	54.76	55.31	54.63	54.93	75508
2021-10-13	55.14	55.22	54.34	54.73	80316
2021-10-14	55.29	55.52	54.86	55.47	49452
2021-10-15	55.48	56.53	55.27	56.52	85532
2021-10-18	56.79	56.79	55.37	55.45	71208
2021-10-19	55.31	55.43	54.64	54.65	62911
2021-10-20	55.03	55.49	54.04	54.44	153999
2021-10-21	54.51	54.51	53.27	53.69	147992
2021-10-22	53.44	54.27	53.41	54.10	78900
2021-10-25	54.11	54.65	54.05	54.62	85149
2021-10-26	54.99	55.62	54.43	55.56	176350
2021-10-27	55.53	55.99	54.65	54.88	125466
2021-10-28	54.90	55.49	53.66	53.71	184611
2021-10-29	53.67	54.20	53.26	53.75	137080
2021-11-01	53.72	54.28	53.42	54.27	105171
2021-11-02	54.07	54.21	53.29	53.43	105456
2021-11-03	53.26	54.63	53.26	54.54	135851
2021-11-04	54.55	54.86	54.02	54.64	106647
2021-11-05	54.43	54.91	54.22	54.65	83220
2021-11-08	54.71	54.71	53.50	53.78	154500
2021-11-09	54.17	54.50	53.37	54.36	172893
2021-11-10	54.40	54.69	53.66	53.93	75811
2021-11-11	54.05	54.05	53.44	53.86	57323
2021-11-12	53.95	54.02	53.30	53.45	72308
2021-11-15	53.54	53.68	52.41	52.75	118364
2021-11-16	53.06	53.06	51.07	51.15	149178
2021-11-17	51.15	51.44	50.62	51.32	166251
2021-11-18	51.31	51.52	50.64	51.52	84545
2021-11-19	51.16	51.44	50.96	51.12	160281
2021-11-22	51.12	51.82	50.65	50.80	135289
2021-11-23	50.81	51.06	50.49	50.67	134395
2021-11-24	50.23	50.89	49.41	49.48	127523
2021-11-26	48.67	48.94	46.91	47.53	150736
2021-11-29	47.86	48.28	47.17	48.18	165741
2021-11-30	47.88	49.29	47.35	49.12	317672
2021-12-01	49.37	50.68	49.37	49.50	199878
2021-12-02	49.96	50.86	49.61	50.84	113449
2021-12-03	50.84	51.46	50.27	50.51	124679
2021-12-06	50.08	51.05	49.93	50.47	128801
2021-12-07	50.87	51.16	50.18	50.99	79131
2021-12-08	51.00	51.67	50.88	51.66	139449
2021-12-09	51.44	51.63	51.18	51.46	57752
2021-12-10	51.68	51.99	51.14	51.70	64483
2021-12-13	51.44	51.75	50.83	51.09	95945
2021-12-14	50.73	51.35	50.63	51.13	140348
2021-12-15	51.44	51.44	49.49	50.15	146272
2021-12-16	50.11	51.37	50.11	51.04	110207
2021-12-17	50.64	52.84	50.64	52.67	169485
2021-12-20	52.34	53.57	52.22	53.07	198640
2021-12-21	53.50	54.44	53.36	53.76	102950
2021-12-22	53.80	54.22	53.46	54.11	62723
2021-12-23	54.25	54.61	53.86	54.53	85027
2021-12-27	54.28	55.00	54.06	54.57	89473
2021-12-28	54.60	54.94	53.91	54.57	90806
2021-12-29	53.89	54.39	53.78	54.05	84483
2021-12-30	54.05	54.62	53.94	54.39	91326
2021-12-31	54.39	54.98	54.25	54.79	74761
2022-01-03	54.79	54.96	54.20	54.53	55927
2022-01-04	54.75	55.22	54.62	54.75	117117
2022-01-05	54.75	55.44	53.88	54.00	85299
2022-01-06	53.87	54.41	53.71	54.07	62225
2022-01-07	54.17	54.33	53.82	53.82	55710
2022-01-10	53.82	54.64	53.58	54.07	99788
2022-01-11	54.70	55.27	53.99	54.75	135669
2022-01-12	54.75	55.78	54.51	55.58	86389
2022-01-13	55.78	55.78	54.85	54.90	108543
2022-01-14	54.54	55.83	54.54	55.74	65387
2022-01-18	55.71	55.85	54.70	55.08	119414
2022-01-19	54.62	54.92	52.99	53.85	136875
2022-01-20	53.60	54.32	53.15	53.20	86146
2022-01-21	52.97	54.09	52.90	53.24	116798
2022-01-24	52.83	53.09	51.71	52.72	153672
2022-01-25	52.77	53.79	52.14	53.67	135978
2022-01-26	53.62	54.39	53.23	53.35	91861
2022-01-27	53.73	54.68	52.71	52.86	92798
2022-01-28	52.98	53.23	52.20	52.46	103168
2022-01-31	52.12	53.02	52.03	52.82	83135
2022-02-01	52.59	53.02	52.11	52.80	83122
2022-02-02	53.12	54.35	52.57	53.98	131051
2022-02-03	53.98	53.98	52.88	53.00	85025
2022-02-04	52.56	52.79	52.06	52.50	60764
2022-02-07	52.51	52.99	52.39	52.58	44560
2022-02-08	52.75	53.51	52.73	53.28	75098
2022-02-09	53.44	53.87	53.44	53.64	98404
2022-02-10	53.36	54.37	52.76	52.84	74756
2022-02-11	52.53	54.08	52.53	53.43	100123
2022-02-14	53.16	53.36	51.95	52.38	87506
2022-02-15	52.78	53.60	52.78	53.41	87765
2022-02-16	53.54	53.93	53.24	53.70	71465
2022-02-17	53.70	53.76	53.21	53.50	54724
2022-02-18	53.39	53.54	52.65	53.40	119527
2022-02-22	52.72	55.41	52.72	55.23	112805
2022-02-23	55.64	55.64	53.53	53.69	195879
2022-02-24	52.87	52.87	51.17	52.58	136317
2022-02-25	53.71	55.68	53.57	55.47	143258
2022-02-28	54.98	55.18	53.63	55.06	104000
2022-03-01	55.03	55.28	52.80	53.27	136653
2022-03-02	53.38	54.88	53.38	54.76	116527
2022-03-03	54.34	54.88	53.61	54.05	123536
2022-03-04	53.48	53.48	52.10	52.62	171337
2022-03-07	52.41	52.89	50.21	51.21	104050
2022-03-08	51.25	52.00	50.67	51.10	91792
2022-03-09	51.90	52.81	51.42	52.72	94735
2022-03-10	52.35	52.84	51.07	51.36	90242
2022-03-11	51.63	52.26	51.31	51.60	71185
2022-03-14	51.82	52.24	50.60	50.68	149227
2022-03-15	51.01	51.16	50.61	51.02	91545
2022-03-16	51.79	53.11	51.61	52.41	90138
2022-03-17	52.49	53.05	52.05	52.88	98905
2022-03-18	52.87	53.13	52.08	52.40	193509
2022-03-21	52.68	52.70	52.11	52.38	67114
2022-03-22	52.94	52.94	52.34	52.60	91691
2022-03-23	52.50	53.20	52.44	53.02	97094
2022-03-24	53.17	53.62	52.69	53.52	72191
2022-03-25	53.51	54.05	52.89	53.89	93707
2022-03-28	54.00	54.00	53.02	53.53	52360
2022-03-29	54.22	55.29	53.93	54.99	128213
2022-03-30	54.53	55.10	53.31	53.52	101740
2022-03-31	53.46	55.15	53.40	54.95	109510
2022-04-01	55.02	56.01	55.02	56.00	81619
2022-04-04	55.86	56.10	55.56	55.72	46583
2022-04-05	55.34	55.72	54.55	55.29	90249
2022-04-06	54.85	55.55	54.73	55.09	98344
2022-04-07	55.09	55.24	54.33	54.77	85228
2022-04-08	54.93	55.29	54.23	55.24	76900
2022-04-11	55.22	55.60	54.88	55.13	95192
2022-04-12	55.59	55.98	55.43	55.46	70486
2022-04-13	55.51	55.99	55.40	55.81	70764
2022-04-14	55.59	56.41	55.45	55.89	69420
2022-04-18	56.25	56.68	55.66	56.67	74678
2022-04-19	56.67	56.67	55.78	56.14	70129
2022-04-20	56.52	57.03	56.06	56.87	115244
2022-04-21	57.34	57.71	56.58	56.75	102555
2022-04-22	57.00	57.00	56.25	56.31	122379
2022-04-25	56.32	56.51	55.48	56.10	95636
2022-04-26	56.12	56.12	54.17	54.20	94425
2022-04-27	54.52	54.91	53.98	54.33	79933
2022-04-28	54.91	55.39	54.23	53.77	90708
2022-04-29	53.88	55.16	53.84	54.60	180298
2022-05-02	54.56	54.76	52.56	53.10	164222
2022-05-03	54.53	55.13	53.87	54.04	199312
2022-05-04	54.31	57.06	54.19	56.61	188492
2022-05-05	56.00	56.05	54.78	54.99	141456
2022-05-06	54.88	55.10	53.69	54.18	190437
2022-05-09	53.40	54.41	53.13	53.97	84755
2022-05-10	54.14	54.50	53.36	53.73	144717
2022-05-11	53.62	54.42	53.44	53.58	104229
2022-05-12	53.55	54.78	53.37	54.68	118009
2022-05-13	55.21	55.54	54.84	55.52	80485
2022-05-16	55.65	56.23	55.49	55.94	103958
2022-05-17	56.35	56.95	55.85	56.49	90130
2022-05-18	56.13	56.13	54.00	54.05	101150
2022-05-19	53.90	55.55	53.90	55.19	190501
2022-05-20	55.18	56.85	55.15	56.67	186911
2022-05-23	56.97	57.61	56.54	57.31	124912
2022-05-24	56.83	57.58	56.59	57.09	113413
2022-05-25	57.14	57.68	56.96	57.46	119895
2022-05-26	57.76	58.10	57.31	57.94	91538
2022-05-27	58.32	59.51	58.02	59.51	106496
2022-05-31	59.95	60.29	58.11	59.65	364469
2022-06-01	59.26	59.26	57.69	58.90	216626
2022-06-02	58.87	58.87	57.34	57.77	253996
2022-06-03	57.89	57.97	56.97	57.60	190580
2022-06-06	58.05	58.20	56.55	56.84	185902
2022-06-07	57.03	57.89	55.95	57.89	117200
2022-06-08	57.72	58.03	56.59	56.99	107354
2022-06-09	56.76	56.93	56.01	56.01	96130
2022-06-10	55.45	56.20	55.04	55.95	88154
2022-06-13	55.16	55.57	54.60	55.54	199175
2022-06-14	55.68	56.65	55.34	56.05	172416
2022-06-15	56.36	56.36	55.11	55.80	181222
2022-06-16	54.76	55.86	54.03	55.72	136594
2022-06-17	56.25	56.90	55.07	55.32	360412
2022-06-21	55.98	57.25	55.26	57.08	138124
2022-06-22	56.47	57.19	56.34	56.76	246982
2022-06-23	56.78	57.50	56.66	56.68	187917
2022-06-24	57.16	58.43	56.76	58.00	297882
2022-06-27	58.29	59.51	57.51	59.15	191219
2022-06-28	59.18	59.71	56.43	56.68	287471
2022-06-29	56.72	57.01	55.83	55.93	266218
2022-06-30	55.23	56.23	54.64	55.28	357438
2022-07-01	55.02	56.66	54.98	56.38	112341
2022-07-05	56.23	56.28	54.84	56.20	190434
2022-07-06	56.21	56.21	55.08	55.71	109139
2022-07-07	56.06	56.48	55.25	55.69	227112
2022-07-08	55.61	55.76	54.52	54.92	157400
2022-07-11	54.87	54.87	53.63	54.34	191534
2022-07-12	54.18	54.52	53.67	53.96	160895
2022-07-13	53.60	54.25	53.20	53.84	128953
2022-07-14	53.06	53.50	51.96	52.72	136730
2022-07-15	53.39	55.15	52.84	55.05	203650
2022-07-18	55.21	55.82	54.75	55.21	133716
2022-07-19	55.63	55.99	55.32	55.89	146953
2022-07-20	56.08	56.16	54.14	54.36	138171
2022-07-21	54.07	54.43	53.63	54.24	109380
2022-07-22	54.44	54.63	54.04	54.49	76075
2022-07-25	54.49	56.36	54.49	56.15	210195
2022-07-26	56.59	58.66	56.43	57.89	223135
2022-07-27	58.74	60.95	57.39	60.87	232644
2022-07-28	60.50	61.20	60.02	60.56	185845
2022-07-29	60.52	60.57	59.32	60.23	410338
2022-08-01	60.30	61.40	60.08	60.73	152096
2022-08-02	60.93	61.34	59.09	59.25	192760
2022-08-03	59.40	60.02	59.17	59.77	212576
2022-08-04	59.44	60.17	59.08	59.71	119773
2022-08-05	59.60	60.56	59.16	59.77	142967
2022-08-08	60.00	60.62	59.59	59.92	229205
2022-08-09	59.85	60.31	59.73	60.22	158310
2022-08-10	60.76	61.20	59.99	60.16	155363
2022-08-11	60.57	62.20	60.32	61.98	209100
2022-08-12	61.95	62.48	61.78	62.44	113447
2022-08-15	62.07	63.40	61.59	62.93	137233
2022-08-16	63.25	63.58	62.43	63.03	154769
2022-08-17	62.50	63.14	62.10	62.99	107763
2022-08-18	62.93	62.93	62.37	62.68	99757
2022-08-19	62.57	62.93	62.19	62.62	101048
2022-08-22	62.23	62.41	61.55	61.81	111361
2022-08-23	62.04	63.00	61.72	62.91	146226
2022-08-24	63.07	63.28	62.40	62.72	94566
2022-08-25	63.17	63.35	62.43	63.35	83669
2022-08-26	63.12	63.12	62.12	62.23	94332
2022-08-29	62.33	63.03	61.74	62.68	152573
2022-08-30	62.97	62.97	61.77	61.94	150313
2022-08-31	61.95	62.59	61.07	61.23	255680
2022-09-01	60.97	61.38	60.12	61.04	217735
2022-09-02	61.34	62.47	61.05	61.33	117959
2022-09-06	61.59	62.87	61.00	62.87	218985
2022-09-07	62.90	63.21	62.04	62.14	190545
2022-09-08	62.44	63.07	61.87	63.00	122864
2022-09-09	63.31	63.40	62.55	62.92	74680
2022-09-12	63.39	65.18	63.23	64.52	154105
2022-09-13	63.68	64.31	62.80	63.11	104524
2022-09-14	62.82	63.61	62.82	63.55	120750
2022-09-15	63.29	63.29	61.50	61.91	116545
2022-09-16	61.34	62.27	61.32	61.99	87255
2022-09-19	61.50	63.01	61.37	62.99	105955
2022-09-20	62.60	62.90	61.91	62.46	99721
2022-09-21	62.46	62.46	60.54	60.61	207847
2022-09-22	60.74	60.87	60.12	60.58	174552
2022-09-23	60.01	60.01	57.55	57.81	206033
2022-09-26	57.23	57.69	56.15	56.49	98464
2022-09-27	56.62	57.21	55.94	56.58	309720
2022-09-28	56.92	58.19	56.33	57.55	273844
2022-09-29	57.42	58.27	55.84	57.95	242938
2022-09-30	57.90	59.15	57.65	58.39	230059
2022-10-03	59.21	61.12	59.00	60.47	414316
2022-10-04	61.12	61.36	60.63	61.15	158860
2022-10-05	61.00	61.86	60.50	61.59	380513
2022-10-06	61.20	61.57	60.50	60.69	184478
2022-10-07	60.83	60.83	59.48	59.92	130037
2022-10-10	60.19	61.00	59.69	59.80	123940
2022-10-11	59.31	60.04	59.08	59.37	158720
2022-10-12	60.18	60.18	58.26	58.73	474309
2022-10-13	57.90	60.21	57.62	59.93	218620
2022-10-14	59.54	59.93	58.58	58.83	222474
2022-10-17	59.36	60.35	59.25	59.98	126512
2022-10-18	60.57	60.67	59.86	60.22	139970
2022-10-19	60.06	60.62	59.75	60.44	174524
2022-10-20	60.68	60.68	59.30	59.63	204797
2022-10-21	59.71	60.80	59.68	60.50	347375
2022-10-24	60.89	61.15	60.32	60.59	212658
2022-10-25	60.81	62.47	60.49	61.62	358323
2022-10-26	62.09	62.82	61.73	62.15	184167
2022-10-27	62.15	62.58	61.50	62.41	490442
2022-10-28	62.74	62.93	62.03	61.02	596372
2022-10-31	61.09	63.09	60.55	62.79	308271
2022-11-01	63.27	64.56	63.07	64.36	452414
2022-11-02	64.68	64.99	63.23	63.31	215135
2022-11-03	62.90	63.34	62.21	62.87	1371383
2022-11-04	63.87	63.97	62.30	63.06	597226
2022-11-07	63.00	65.20	63.00	64.96	254093
2022-11-08	65.45	65.94	64.88	65.75	231161
2022-11-09	65.47	66.17	65.23	65.35	166802
2022-11-10	66.48	66.77	65.90	66.27	277812
2022-11-11	66.20	66.93	65.29	66.65	339679
2022-11-14	66.71	68.51	66.19	67.86	253579
2022-11-15	68.47	69.43	67.75	67.92	205621
2022-11-16	67.68	69.79	67.56	69.03	284927
2022-11-17	68.35	68.46	67.60	68.30	223535
2022-11-18	68.41	69.17	68.31	68.94	188198
2022-11-21	68.85	69.29	68.52	69.24	101015
2022-11-22	69.06	69.20	67.80	68.03	159906
2022-11-23	67.85	69.10	67.03	68.38	107533
2022-11-25	68.33	69.10	68.22	68.33	47243
2022-11-28	68.07	69.12	67.75	68.07	168730
2022-11-29	68.07	69.03	67.10	67.21	136578
2022-11-30	67.71	68.72	66.91	68.31	329754
2022-12-01	68.60	69.19	68.24	68.68	105751
2022-12-02	68.50	69.24	68.50	68.77	84954
2022-12-05	68.32	68.52	66.45	67.47	129357
2022-12-06	67.72	68.34	67.43	68.29	120963
2022-12-07	68.30	68.68	66.98	67.38	248525
2022-12-08	67.38	67.38	66.39	66.39	252715
2022-12-09	66.31	66.31	65.55	65.72	139751
2022-12-12	65.57	67.30	65.44	67.25	108272
2022-12-13	67.69	67.91	66.99	67.01	157863
2022-12-14	66.59	67.31	66.00	66.87	483571
2022-12-15	66.96	67.00	66.01	66.50	113262
2022-12-16	66.44	67.31	65.75	67.14	248684
2022-12-19	67.97	68.14	67.31	67.56	160250
2022-12-20	67.57	68.45	67.57	67.67	105602
2022-12-21	67.96	68.91	67.92	68.69	278318
2022-12-22	68.50	68.77	68.07	68.75	123688
2022-12-23	68.53	70.25	68.50	70.16	135690
2022-12-27	70.32	70.53	69.25	69.27	118719
2022-12-28	69.63	69.70	69.04	69.34	67757
2022-12-29	69.31	69.82	69.00	69.07	100830
2022-12-30	68.69	68.91	67.49	67.88	139900
2023-01-03	67.88	67.88	64.97	65.31	212751
2023-01-04	65.15	66.81	65.15	66.61	143535
2023-01-05	66.04	66.92	66.03	66.47	168608
2023-01-06	66.81	68.67	66.72	68.47	107492
2023-01-09	68.34	68.80	67.44	68.05	123403
2023-01-10	68.21	68.81	67.76	68.46	129097
2023-01-11	68.79	71.04	68.70	70.85	141546
2023-01-12	70.85	71.40	70.32	70.33	151390
2023-01-13	70.18	71.13	70.18	70.51	114927
2023-01-17	70.89	72.59	70.89	72.18	130230
2023-01-18	72.40	72.99	71.14	71.17	331679
2023-01-19	70.34	71.50	69.79	70.11	144208
2023-01-20	70.50	70.93	69.47	70.81	159157
2023-01-23	71.38	75.17	71.38	73.38	253835
2023-01-24	75.00	77.01	74.12	75.04	242909
2023-01-25	74.34	75.57	74.33	74.98	180303
2023-01-26	76.29	76.77	74.57	75.90	191444
2023-01-27	75.75	76.11	73.78	74.16	164655
2023-01-30	74.29	74.53	73.18	74.27	199253
2023-01-31	74.73	76.22	73.90	76.18	181602
2023-02-01	76.28	76.94	74.39	75.53	246022
2023-02-02	75.21	76.01	74.05	74.42	254981
2023-02-03	74.45	74.45	72.06	73.23	127811
2023-02-06	73.06	73.69	72.38	72.95	118421
2023-02-07	72.95	72.96	71.60	72.38	202873
2023-02-08	72.23	72.23	69.94	70.59	162348
2023-02-09	71.08	71.42	70.41	70.87	121554
2023-02-10	70.83	71.28	69.91	70.28	155103
2023-02-13	70.51	71.35	70.51	71.16	92254
2023-02-14	71.10	71.45	70.39	71.29	203969
2023-02-15	71.08	71.08	69.76	70.62	127421
2023-02-16	70.07	70.99	70.07	70.30	185016
2023-02-17	70.31	71.72	70.04	71.55	112220
2023-02-21	71.44	71.87	70.82	71.33	143719
2023-02-22	71.49	72.15	71.49	71.85	128311
2023-02-23	72.24	72.78	71.88	71.92	148670
2023-02-24	71.79	73.49	70.44	72.83	187768
2023-02-27	73.79	73.94	72.78	73.13	83889
2023-02-28	73.43	73.43	71.89	72.01	146556
2023-03-01	71.93	73.16	71.93	73.05	149598
2023-03-02	72.83	73.66	72.60	73.22	168106
2023-03-03	73.65	74.44	73.29	74.19	142743
2023-03-06	73.91	76.32	73.77	76.31	378349
2023-03-07	77.55	77.55	75.45	76.41	386315
2023-03-08	77.88	79.16	77.67	78.37	189387
2023-03-09	78.67	79.07	76.85	77.17	186897
2023-03-10	77.18	77.39	75.51	76.02	118295
2023-03-13	75.49	76.08	74.33	74.55	193995
2023-03-14	75.32	76.78	74.97	75.55	210009
2023-03-15	74.79	75.30	73.97	75.09	156839
2023-03-16	74.78	75.68	74.04	75.58	84486
2023-03-17	75.06	75.45	74.08	74.62	103836
2023-03-20	75.10	76.13	74.74	75.72	66605
2023-03-21	76.20	77.92	76.04	77.13	194269
2023-03-22	76.98	78.06	76.98	77.26	150920
2023-03-23	77.47	77.82	76.61	76.95	300139
2023-03-24	76.94	78.68	76.58	78.66	193778
2023-03-27	79.22	79.61	78.39	78.45	159517
2023-03-28	78.19	78.96	77.93	78.64	213509
2023-03-29	79.31	80.05	78.67	79.40	245823
2023-03-30	79.79	81.10	79.79	80.03	231023
2023-03-31	80.25	81.86	80.17	80.47	293426
2023-04-03	81.25	82.39	81.25	81.42	417835
2023-04-04	81.81	82.41	81.20	81.57	254266
2023-04-05	81.40	81.81	80.68	81.59	200935
2023-04-06	81.75	82.30	81.62	81.88	102086
2023-04-10	81.79	82.84	81.61	82.67	176732
2023-04-11	82.71	84.55	82.71	83.24	292251
2023-04-12	83.20	83.78	83.00	83.40	207675
2023-04-13	83.64	83.88	83.03	83.71	151857
2023-04-14	83.69	83.75	82.75	83.64	77330
2023-04-17	83.77	84.57	83.16	83.51	315260
2023-04-18	83.75	84.08	83.12	83.47	184593
2023-04-19	83.71	84.68	83.35	83.68	192801
2023-04-20	83.64	83.99	83.26	83.63	119353
2023-04-21	84.02	84.02	82.95	83.06	144809
2023-04-24	83.40	84.75	83.25	84.68	146743
2023-04-25	84.67	85.61	83.58	84.19	218848
2023-04-26	83.92	85.22	83.38	83.52	163684
2023-04-27	83.79	84.49	81.51	82.26	315330
2023-04-28	82.25	84.66	82.25	82.82	158705
2023-05-01	83.47	83.90	82.85	83.72	115289
2023-05-02	83.48	84.61	81.84	84.59	176237
2023-05-03	84.88	86.74	84.78	85.91	205582
2023-05-04	86.57	87.00	85.57	86.97	186719
2023-05-05	87.37	89.04	86.81	88.48	201204
2023-05-08	88.48	90.50	88.23	89.88	276569
2023-05-09	89.88	91.23	89.40	90.33	183495
2023-05-10	90.63	90.68	90.00	90.27	284574
2023-05-11	90.11	90.86	89.28	90.62	140028
2023-05-12	90.74	90.74	88.60	88.73	114278
2023-05-15	89.03	89.81	88.38	88.84	161283
2023-05-16	88.87	89.85	88.61	88.97	188996
2023-05-17	89.09	89.09	87.70	88.51	163593
2023-05-18	88.39	88.72	87.38	88.57	164703
2023-05-19	88.33	89.50	88.29	88.79	115552
2023-05-22	88.98	89.25	86.03	86.04	169056
2023-05-23	86.00	86.65	85.24	85.71	210002
2023-05-24	85.53	86.22	85.20	85.26	225104
2023-05-25	85.00	85.75	84.16	85.24	155983
2023-05-26	85.38	86.15	84.64	85.10	123691
2023-05-30	85.01	85.01	83.26	84.27	290536
2023-05-31	84.45	84.45	81.63	82.82	286603
2023-06-01	82.75	84.18	82.75	83.45	142827
2023-06-02	84.05	84.91	83.61	83.77	179513
2023-06-05	83.91	85.22	84.09	83.77	127841
2023-06-06	84.65	85.25	84.51	85.11	148670
2023-06-07	86.09	87.54	85.41	86.88	301583
2023-06-08	87.17	88.00	86.39	87.91	130854
2023-06-09	88.02	89.34	88.02	88.61	137415
2023-06-12	88.74	89.00	87.71	88.38	171343
2023-06-13	88.17	89.27	87.71	88.26	158258
2023-06-14	88.56	89.08	87.76	88.60	158744
2023-06-15	88.93	88.93	87.35	88.34	141583
2023-06-16	88.43	89.25	88.14	88.14	85541
2023-06-20	88.32	89.01	87.70	87.79	106171
2023-06-21	87.57	88.69	86.80	88.37	84480
2023-06-22	88.52	88.52	87.70	88.24	91149
2023-06-23	88.14	88.14	86.71	86.82	178344
2023-06-26	86.98	87.18	85.25	85.70	168629
2023-06-27	86.16	86.27	83.82	84.51	312481
2023-06-28	84.10	84.71	83.94	83.95	169240
2023-06-29	83.25	84.31	82.69	83.29	177638
2023-06-30	83.75	83.85	82.15	83.31	155853
2023-07-03	83.28	84.85	83.28	84.21	66945
2023-07-05	84.06	84.06	82.46	83.89	175461
2023-07-06	83.16	83.24	81.39	81.53	217184
2023-07-07	81.63	82.18	81.16	81.63	139152
2023-07-10	81.93	82.09	80.87	80.87	149402
2023-07-11	80.52	81.08	77.23	80.95	309363
2023-07-12	81.58	82.87	80.86	82.76	165213
2023-07-13	83.12	85.42	82.90	84.98	163163
2023-07-14	85.00	85.00	83.39	84.42	97923
2023-07-17	84.00	84.40	83.17	83.69	130922
2023-07-18	83.65	84.53	83.16	83.46	138735
2023-07-19	84.00	84.25	82.51	83.66	210498
2023-07-20	83.24	83.69	81.93	82.49	121847
2023-07-21	82.47	83.75	82.47	83.33	54172
2023-07-24	83.41	83.49	81.07	81.86	272569
2023-07-25	81.86	82.37	81.22	81.91	224360
2023-07-26	82.22	85.50	81.92	84.90	153538
2023-07-27	84.28	85.32	83.59	83.59	149726
2023-07-28	83.86	85.56	83.86	84.96	66801
2023-07-31	85.50	85.56	84.08	84.32	83722
2023-08-01	83.62	84.41	83.34	83.70	88268
2023-08-02	83.35	83.45	82.28	82.47	101941
2023-08-03	82.06	82.22	79.00	80.96	189960
2023-08-04	81.21	82.16	81.05	81.05	88553
2023-08-07	81.06	82.48	81.06	82.17	50477
2023-08-08	81.10	81.43	80.35	81.00	150864
2023-08-09	81.17	82.60	80.66	82.12	94227
2023-08-10	82.55	83.57	82.49	82.69	166585
2023-08-11	82.73	83.23	82.19	82.64	97705
2023-08-14	82.75	83.40	82.28	82.81	313381
2023-08-15	82.70	83.58	82.18	83.27	112540
2023-08-16	83.46	84.29	83.27	84.00	81904
2023-08-17	84.00	84.91	83.95	84.46	163625
2023-08-18	84.44	87.09	84.39	86.75	148933
2023-08-21	86.72	86.72	85.21	85.67	129903
2023-08-22	86.15	86.80	85.88	86.00	122911
2023-08-23	85.87	87.58	85.87	86.80	110009
2023-08-24	86.66	87.90	86.01	86.22	75599
2023-08-25	86.63	87.36	85.87	87.18	102529
2023-08-28	87.18	87.94	86.50	86.63	97633
2023-08-29	86.25	88.21	86.18	87.74	185200
2023-08-30	88.25	89.78	88.25	88.95	147450
2023-08-31	89.00	89.00	84.17	84.74	176003
2023-09-01	85.51	85.52	84.28	84.69	109374
2023-09-05	84.61	84.61	83.09	83.44	127041
2023-09-06	83.56	84.40	83.25	83.55	136311
2023-09-07	83.78	84.32	81.29	82.22	544945
2023-09-08	82.29	82.49	81.41	81.79	152954
2023-09-11	81.99	83.32	81.97	82.15	114236
2023-09-12	81.71	82.15	79.35	79.65	281189
2023-09-13	79.74	80.75	79.36	80.07	182365
2023-09-14	80.78	81.54	80.54	80.54	89201
2023-09-15	80.66	80.93	79.16	79.70	126601
2023-09-18	80.06	80.33	79.19	79.75	119075
2023-09-19	80.13	81.81	79.92	81.50	122675
2023-09-20	82.30	82.35	81.34	81.37	67898
2023-09-21	80.79	80.95	79.07	79.27	189511
2023-09-22	79.89	79.99	79.01	79.02	75882
2023-09-25	79.00	79.00	78.01	78.21	79502
2023-09-26	77.75	78.08	76.73	76.82	142190
2023-09-27	76.72	77.03	75.19	75.75	188654
2023-09-28	75.97	78.73	75.67	78.50	177065
2023-09-29	79.13	79.81	77.77	78.44	118444
2023-10-02	78.07	78.07	76.50	77.74	128324
2023-10-03	77.64	78.14	75.87	76.30	133094
2023-10-04	76.33	76.40	75.16	76.24	145591
2023-10-05	76.04	76.34	74.81	75.73	150470
2023-10-06	75.25	75.50	74.23	74.69	189326
2023-10-09	73.91	74.78	73.50	74.43	119173
2023-10-10	74.70	76.82	74.37	76.45	235648
2023-10-11	76.72	76.78	75.20	76.23	141067
2023-10-12	76.57	76.57	74.17	75.65	168208
2023-10-13	75.65	75.85	73.05	73.55	211470
2023-10-16	73.71	74.99	73.42	74.90	178503
2023-10-17	74.42	75.27	74.42	74.97	149162
2023-10-18	74.79	74.79	72.45	72.57	167449
2023-10-19	72.38	72.48	70.77	70.78	274917
2023-10-20	70.30	70.81	69.45	69.61	168245
2023-10-23	69.84	71.76	69.34	71.45	143309
2023-10-24	71.64	73.78	71.63	73.21	286837
2023-10-25	72.40	73.76	71.10	73.57	256041
2023-10-26	74.00	76.76	73.95	75.99	213174
2023-10-27	75.93	77.73	74.83	75.40	130511
2023-10-30	76.52	78.14	76.52	76.00	186718
2023-10-31	76.52	76.62	75.42	76.02	126798
2023-11-01	75.82	77.45	75.82	76.79	105143
2023-11-02	77.36	78.48	76.74	78.20	90491
2023-11-03	78.86	81.94	78.78	81.55	259132
2023-11-06	81.30	82.26	81.01	82.04	115512
2023-11-07	82.22	82.85	81.76	82.56	108556
2023-11-08	83.96	83.96	82.79	82.88	178242
2023-11-09	83.18	83.46	82.15	82.31	134219
2023-11-10	82.50	82.80	80.91	82.49	128125
2023-11-13	82.45	84.10	82.05	83.27	124261
2023-11-14	84.36	85.16	83.54	85.04	117263
2023-11-15	84.65	84.93	83.72	84.11	133183
2023-11-16	83.56	84.92	83.40	84.92	110698
2023-11-17	84.92	84.98	84.10	84.38	75880
2023-11-20	84.59	85.55	83.85	85.31	52209
2023-11-21	85.42	85.74	84.14	85.01	101356
2023-11-22	85.41	85.91	85.00	85.40	80695
2023-11-24	85.23	86.77	84.85	85.91	62973
2023-11-27	86.59	86.99	85.26	85.28	72609
2023-11-28	85.20	85.88	84.54	85.13	97990
2023-11-29	85.03	85.90	83.51	83.86	99559
2023-11-30	83.44	84.65	82.13	84.65	188920
2023-12-01	84.97	86.16	84.05	85.64	106820
2023-12-04	85.62	86.81	85.49	86.30	133812
2023-12-05	86.16	87.42	85.29	87.30	80688
2023-12-06	87.52	88.68	87.43	88.57	93850
2023-12-07	90.59	90.59	86.57	88.04	196085
2023-12-08	87.71	89.15	87.51	88.59	64910
2023-12-11	88.26	90.37	88.26	89.92	95512
2023-12-12	90.51	90.81	89.80	90.61	153131
2023-12-13	90.89	93.54	90.39	93.24	151559
2023-12-14	94.81	96.08	93.35	95.99	300409
2023-12-15	95.47	97.88	95.47	96.72	252838
2023-12-18	97.00	97.87	95.60	97.60	100841
2023-12-19	98.00	99.34	98.00	98.51	163202
2023-12-20	98.00	98.35	96.14	96.27	101634
2023-12-21	96.50	97.14	95.25	95.92	112753
2023-12-22	96.27	97.16	94.99	95.15	138055
2023-12-26	95.00	96.22	95.00	95.44	66852
2023-12-27	95.84	96.34	95.62	95.79	72457
2023-12-28	95.78	96.46	94.22	94.92	80252
2023-12-29	94.84	95.40	94.40	94.64	53295
2024-01-02	93.97	94.60	92.58	92.78	149667
2024-01-03	92.61	93.21	91.48	91.81	171357
2024-01-04	91.01	91.85	90.25	90.55	287867
2024-01-05	90.26	90.94	89.00	90.56	442077
2024-01-08	91.07	91.70	89.82	89.97	227175
2024-01-09	89.11	90.58	89.08	90.21	251741
2024-01-10	90.54	90.63	89.80	90.48	171913
2024-01-11	90.46	90.61	89.63	89.78	136046
2024-01-12	91.00	93.71	90.65	92.87	270078
2024-01-16	91.54	92.25	90.95	91.34	181789
2024-01-17	90.88	91.28	90.01	90.90	127818
2024-01-18	91.67	91.89	90.02	91.00	115469
2024-01-19	91.04	91.57	90.10	91.04	106457
2024-01-22	91.16	91.55	89.64	89.75	104747
2024-01-23	89.74	91.01	89.46	90.83	103011
2024-01-24	91.89	92.45	89.85	89.88	113630
2024-01-25	90.00	91.16	89.23	90.97	130978
2024-01-26	91.08	93.12	90.11	91.92	177205
2024-01-29	91.99	93.11	91.15	92.78	116494
2024-01-30	92.98	93.43	92.02	93.18	114922
2024-01-31	93.10	96.66	92.50	94.94	253130
2024-02-01	95.50	98.29	95.13	97.88	139538
2024-02-02	98.86	102.94	98.22	102.39	284212
2024-02-05	101.28	101.28	96.83	97.25	174153
2024-02-06	97.16	100.48	97.16	98.01	321865
2024-02-07	98.35	99.27	97.18	97.59	146925
2024-02-08	98.12	98.55	97.46	97.72	84440
2024-02-09	98.02	98.37	97.14	97.61	73492
2024-02-12	98.18	98.42	96.89	97.78	89588
2024-02-13	97.02	97.95	96.84	97.04	96307
2024-02-14	97.11	98.39	97.11	98.09	154591
2024-02-15	98.60	100.92	98.60	100.67	145594
2024-02-16	100.70	101.42	99.71	100.75	128108
2024-02-20	101.00	104.38	98.37	100.29	210605
2024-02-21	100.23	100.97	99.33	100.70	127850
2024-02-22	101.15	101.45	98.57	100.41	141318
2024-02-23	101.22	101.95	97.14	98.84	164913
2024-02-26	98.70	98.97	98.42	98.66	260690
2024-02-27	98.95	101.58	98.70	99.90	229054
2024-02-28	99.60	99.82	95.78	96.67	194958
2024-02-29	97.27	98.87	96.89	97.05	332075
2024-03-01	97.00	97.98	96.67	96.96	156844
2024-03-04	96.75	96.97	95.54	95.84	151003
2024-03-05	96.86	98.00	96.69	97.33	167819
2024-03-06	97.52	98.84	95.98	96.19	136444
2024-03-07	95.98	96.82	95.47	96.79	103839
2024-03-08	96.30	96.93	95.17	95.84	136272
2024-03-11	96.27	97.11	95.39	96.56	201950
2024-03-12	97.16	98.79	96.84	98.39	205734
2024-03-13	98.52	99.94	97.99	99.73	163595
2024-03-14	99.61	100.63	99.18	99.64	103970
2024-03-15	99.36	100.17	97.91	98.33	468190
2024-03-18	98.37	99.15	98.00	98.28	103983
2024-03-19	98.01	98.30	96.42	96.63	99411
2024-03-20	96.38	98.53	96.33	98.52	85071
2024-03-21	98.35	98.89	96.82	96.86	103742
2024-03-22	96.49	97.54	95.70	96.53	149253
2024-03-25	96.76	97.20	94.79	95.07	91555
2024-03-26	95.56	96.42	95.29	96.15	104266
2024-03-27	95.07	97.25	95.07	96.73	132887
2024-03-28	95.98	98.00	95.00	97.20	105460
2024-04-01	96.31	97.99	95.36	96.17	201304
2024-04-02	95.74	95.74	93.38	95.06	163555
2024-04-03	94.94	96.11	93.75	93.79	155398
2024-04-04	93.12	96.38	93.01	95.88	248292
2024-04-05	95.64	96.64	94.82	95.49	65446
2024-04-08	95.47	97.04	95.25	95.80	60659
2024-04-09	96.05	96.21	94.33	94.99	87523
2024-04-10	94.06	94.45	92.46	93.67	86644
2024-04-11	94.16	95.36	92.90	94.28	119936
2024-04-12	95.04	98.08	94.27	97.12	264511
2024-04-15	97.83	97.83	94.71	94.79	200123
2024-04-16	93.59	94.20	92.07	92.83	231126
2024-04-17	93.35	93.99	91.46	91.99	165891
2024-04-18	92.60	93.51	91.83	93.24	138345
2024-04-19	93.42	94.06	93.03	93.39	85471
2024-04-22	93.42	95.14	92.54	94.96	135427
2024-04-23	94.85	95.21	93.41	94.53	143427
2024-04-24	94.22	96.93	93.76	95.59	172265
2024-04-25	96.18	99.22	94.69	98.67	247044
2024-04-26	98.67	100.22	98.66	99.61	127750
2024-04-29	100.20	100.83	99.49	100.70	137551
2024-04-30	100.09	100.79	99.01	99.15	176954
2024-05-01	99.53	99.71	98.23	98.49	66551
2024-05-02	97.52	98.80	97.36	97.57	189249
2024-05-03	98.20	98.68	97.26	98.33	107308
2024-05-06	98.33	98.78	96.46	97.10	91295
2024-05-07	97.42	99.50	97.19	99.42	149201
2024-05-08	99.26	99.95	98.66	99.54	136554
2024-05-09	99.59	101.36	99.47	101.12	95598
2024-05-10	101.13	101.50	99.89	99.89	90947
2024-05-13	100.33	101.74	100.27	100.89	98606
2024-05-14	100.89	101.07	99.96	100.60	91162
2024-05-15	100.64	102.28	100.27	100.38	132067
2024-05-16	100.16	100.16	96.22	97.95	166814
2024-05-17	97.87	98.35	97.30	97.69	88858
2024-05-20	97.25	97.71	96.77	97.59	53609
2024-05-21	97.85	97.85	95.63	96.90	114437
2024-05-22	96.18	96.75	94.61	95.65	104654
2024-05-23	95.27	96.37	95.02	96.17	123610
2024-05-24	96.38	96.73	94.69	95.10	64566
2024-05-28	94.47	95.29	93.86	94.23	187681
2024-05-29	93.78	95.82	92.95	94.49	117079
2024-05-30	94.93	95.43	93.61	94.59	102890
2024-05-31	94.72	94.76	92.90	93.66	212333
2024-06-03	91.31	92.17	88.00	88.30	268292
2024-06-04	88.00	90.72	86.99	90.27	270975
2024-06-05	91.14	93.34	90.70	93.15	228467
2024-06-06	92.55	95.51	92.05	92.81	158034
2024-06-07	91.93	92.45	89.84	90.39	168082
2024-06-10	89.98	90.12	88.28	88.56	119730
2024-06-11	88.25	88.67	87.50	88.01	97895
2024-06-12	88.71	88.71	86.10	86.27	188690
2024-06-13	86.02	86.90	85.60	86.20	141409
2024-06-14	85.69	85.69	84.04	84.65	145842
2024-06-17	84.54	84.87	83.51	84.72	111642
2024-06-18	85.22	86.36	84.42	85.46	129060
2024-06-20	85.46	85.80	84.10	84.14	98702
2024-06-21	84.00	85.14	82.74	83.40	293834
2024-06-24	83.96	85.59	83.60	84.52	191062
2024-06-25	84.58	85.10	82.80	84.77	172403
2024-06-26	84.28	86.33	83.35	83.68	159176
2024-06-27	83.75	85.21	83.66	84.89	192346
2024-06-28	84.89	86.00	84.25	85.84	219225
2024-07-01	84.00	84.95	82.58	82.85	274882
2024-07-02	82.83	83.20	80.90	81.14	181466
2024-07-03	80.98	83.63	80.98	83.43	143570
2024-07-05	83.10	83.54	81.55	82.06	196575
2024-07-08	81.91	84.01	81.63	83.59	162520
2024-07-09	83.50	84.30	83.15	83.15	211135
2024-07-10	83.26	85.57	82.85	85.23	188032
2024-07-11	85.12	86.36	84.78	86.28	201368
2024-07-12	86.93	89.54	86.53	88.11	333103
2024-07-15	87.65	88.01	85.57	86.09	186738
2024-07-16	87.03	88.24	86.45	88.03	102461
2024-07-17	87.07	88.00	86.63	87.80	154041
2024-07-18	87.80	88.22	85.69	85.79	184807
2024-07-19	87.03	88.62	84.47	88.34	268110
2024-07-22	89.62	92.51	89.00	92.39	255673
2024-07-23	92.77	92.77	87.80	87.84	178535
2024-07-24	88.52	89.10	85.05	85.54	407689
2024-07-25	85.91	85.91	84.27	84.92	335125
2024-07-26	84.92	88.15	84.63	87.75	211486
2024-07-29	87.25	88.55	86.92	87.80	294101
2024-07-30	88.35	89.75	87.10	88.79	345839
2024-07-31	89.72	92.77	89.52	90.43	325123
2024-08-01	91.07	91.94	87.82	88.32	124782
2024-08-02	87.76	88.11	86.36	87.53	76957
2024-08-05	85.38	86.58	84.08	85.26	254600
2024-08-06	85.26	86.00	84.80	85.27	169785
2024-08-07	85.94	87.46	85.85	86.03	86339
2024-08-08	86.40	87.15	86.04	86.55	106144
2024-08-09	86.27	88.65	86.18	88.09	139577
2024-08-12	88.72	88.72	86.72	87.07	49568
2024-08-13	87.64	89.23	87.64	88.48	127420
2024-08-14	88.54	89.74	88.25	89.56	80210
2024-08-15	90.00	91.45	89.85	90.83	101694
2024-08-16	90.84	90.98	88.92	89.30	116803
2024-08-19	89.08	90.45	88.98	89.67	194804
2024-08-20	89.07	90.51	88.75	89.58	130698
2024-08-21	90.01	90.01	87.41	88.21	222612
2024-08-22	88.52	88.99	87.55	87.80	137913
2024-08-23	88.62	90.54	88.49	89.43	75815
2024-08-26	89.51	89.51	87.28	87.68	80224
2024-08-27	87.68	87.82	86.47	86.96	121166
2024-08-28	87.00	87.46	86.17	86.97	110354
2024-08-29	86.39	86.84	84.40	85.14	163325
2024-08-30	85.14	85.14	83.68	84.24	201477
2024-09-03	83.62	86.80	83.59	85.63	220663
2024-09-04	85.10	87.40	85.10	87.00	241947
2024-09-05	87.27	88.62	86.25	86.46	203469
2024-09-06	87.23	87.23	85.22	85.83	219837
2024-09-09	86.62	87.12	85.02	85.25	169139
2024-09-10	85.44	85.44	83.28	83.52	154304
2024-09-11	83.85	85.40	83.39	84.94	174991
2024-09-12	84.98	85.91	84.26	85.39	211105
2024-09-13	85.86	87.39	85.86	87.37	101432
2024-09-16	87.98	89.47	87.88	89.31	173281
2024-09-17	88.69	91.36	88.64	91.00	239527
2024-09-18	91.08	91.72	90.55	90.79	290534
2024-09-19	91.46	91.93	90.67	91.70	262853
2024-09-20	91.42	91.48	89.74	89.75	751243
2024-09-23	89.49	90.37	89.00	89.90	168651
2024-09-24	90.39	92.17	90.26	92.17	229201
2024-09-25	91.74	92.98	89.99	89.99	254474
2024-09-26	90.72	92.42	90.72	91.97	121955
2024-09-27	91.88	92.70	90.12	90.40	158751
2024-09-30	89.88	90.50	88.28	88.72	212310
2024-10-01	88.73	89.69	88.39	89.36	97983
2024-10-02	89.89	89.89	88.60	89.24	147683
2024-10-03	88.25	88.76	87.36	87.75	138156
2024-10-04	87.90	89.09	87.90	89.09	177910
2024-10-07	89.09	89.67	87.00	87.07	81360
2024-10-08	86.60	87.25	85.49	87.19	150099
2024-10-09	87.23	87.32	86.27	86.48	142997
2024-10-10	85.98	88.52	85.98	87.05	154984
2024-10-11	87.37	87.92	86.59	87.19	160240
2024-10-14	86.67	87.29	86.09	86.87	87033
2024-10-15	86.38	87.45	85.91	86.85	196563
2024-10-16	87.60	88.01	86.63	87.34	125943
2024-10-17	87.03	87.34	85.89	86.84	136112
2024-10-18	86.98	87.17	85.75	86.84	111873
2024-10-21	86.39	86.79	85.44	86.23	157661
2024-10-22	85.60	86.10	84.36	84.64	180921
2024-10-23	84.38	85.39	83.52	85.07	134669
2024-10-24	85.43	85.50	84.52	84.91	109288
2024-10-25	84.17	87.76	84.17	85.86	173530
2024-10-28	86.69	87.16	84.40	84.40	110621
2024-10-29	85.89	87.06	84.38	84.46	159189
2024-10-30	84.20	86.99	83.94	84.92	190243
2024-10-31	84.57	85.21	83.00	83.37	206766
2024-11-01	83.42	83.61	81.33	81.33	124916
2024-11-04	82.04	83.26	80.34	80.57	227310
2024-11-05	80.42	81.83	79.32	81.33	244181
2024-11-06	80.54	82.64	78.35	82.17	220503
2024-11-07	82.54	84.27	82.33	83.12	181623
2024-11-08	82.51	83.07	81.51	82.39	138741
2024-11-11	82.02	82.28	81.32	81.77	119587
2024-11-12	81.00	81.30	80.05	80.45	135300
2024-11-13	80.05	80.28	78.11	78.22	327248
2024-11-14	78.01	78.66	77.03	77.43	397663
2024-11-15	77.75	78.33	77.02	77.56	207459
2024-11-18	77.20	78.60	77.20	77.84	183503
2024-11-19	77.61	79.30	77.45	78.69	147133
2024-11-20	78.65	78.68	77.69	77.99	132750
2024-11-21	77.72	78.83	77.60	77.92	218150
2024-11-22	77.87	79.22	77.55	79.06	194232
2024-11-25	79.53	80.92	79.34	80.06	296591
2024-11-26	79.76	80.05	78.64	79.17	298825
2024-11-27	78.93	79.84	78.64	79.33	235570
2024-11-29	79.23	80.10	79.23	79.63	96164
2024-12-02	79.47	81.42	79.47	80.61	171544
2024-12-03	80.45	81.58	79.55	81.52	146103
2024-12-04	81.14	83.42	81.14	82.42	178551
2024-12-05	82.62	83.79	81.91	82.32	135916
2024-12-06	82.35	83.19	81.81	81.85	116643
2024-12-09	82.36	83.57	81.93	82.43	136820
2024-12-10	81.94	82.31	81.23	81.44	126248
2024-12-11	81.74	81.83	81.19	81.19	74832
2024-12-12	81.22	81.65	80.65	81.11	92157
2024-12-13	80.84	82.13	80.53	81.30	100191
2024-12-16	81.10	81.71	80.63	80.77	115750
2024-12-17	80.50	82.13	80.50	81.69	101247
2024-12-18	81.27	81.86	78.58	78.58	112036
2024-12-19	78.29	79.97	78.29	78.65	150153
2024-12-20	79.03	80.01	78.45	79.63	196150
2024-12-23	79.11	79.72	78.49	78.96	129528
2024-12-24	78.79	79.32	78.55	78.85	28344
2024-12-26	78.50	79.04	78.50	78.81	46994
2024-12-27	78.08	79.11	78.08	78.77	70722
2024-12-30	78.28	78.47	77.22	77.74	145926
2024-12-31	77.76	78.31	77.47	77.89	80453
2025-01-02	78.00	79.30	77.31	77.75	111739
2025-01-03	78.00	78.01	76.02	76.10	240758
2025-01-06	76.24	77.99	75.90	76.46	156804
2025-01-07	76.70	77.73	76.18	76.39	150466
2025-01-08	75.73	76.29	75.06	76.10	164176
2025-01-10	75.43	75.71	74.44	74.50	160431
2025-01-13	74.00	77.00	73.90	75.76	188676
2025-01-14	76.30	77.62	76.04	76.73	133120
2025-01-15	78.00	78.00	76.01	76.43	115744
2025-01-16	76.21	76.60	75.06	76.33	103132
2025-01-17	76.58	77.58	75.76	76.22	130652
2025-01-21	76.30	76.94	75.19	75.55	288343
2025-01-22	75.50	75.95	72.68	75.28	473342
2025-01-23	75.18	75.96	74.76	75.00	143628
2025-01-24	75.45	76.97	75.26	76.36	158503
2025-01-27	76.65	77.95	76.07	77.74	240355
2025-01-28	77.67	78.42	75.91	77.62	234736
2025-01-29	77.89	79.85	77.47	78.98	257140
2025-01-30	79.24	81.25	78.98	79.76	199445
2025-01-31	79.18	80.45	78.35	78.49	177665
2025-02-03	76.89	78.62	76.36	77.28	155211
2025-02-04	77.92	78.77	76.63	77.65	183373
2025-02-05	77.71	78.29	77.39	77.94	118342
2025-02-06	78.30	79.38	77.93	78.24	191900
2025-02-07	78.45	78.45	77.15	77.79	93670
2025-02-10	78.00	78.85	77.27	78.73	133857
2025-02-11	78.86	79.34	77.50	79.24	256026
2025-02-12	78.93	83.27	78.71	82.91	283338
2025-02-13	82.93	84.90	81.70	84.39	264631
2025-02-14	84.50	85.28	83.85	83.97	185325
2025-02-18	83.59	85.28	83.16	85.27	223225
2025-02-19	84.88	85.00	83.58	84.56	144634
2025-02-20	84.52	84.94	83.30	84.94	226014
2025-02-21	84.80	88.95	84.06	88.39	325709
2025-02-24	88.50	88.92	86.61	88.34	250352
2025-02-25	88.78	89.37	87.01	87.73	316333
2025-02-26	88.13	88.13	86.38	86.59	215753
2025-02-27	86.50	89.31	86.19	88.84	210296
2025-02-28	89.20	89.50	87.60	89.14	323723
2025-03-03	89.39	90.65	86.71	87.01	159588
2025-03-04	86.90	88.20	85.24	87.72	244578
2025-03-05	88.47	89.23	87.17	87.29	166580
2025-03-06	86.85	88.00	86.43	87.49	243505
2025-03-07	87.24	87.81	86.01	86.09	99066
2025-03-10	86.40	87.07	84.07	84.95	188479
2025-03-11	84.60	86.46	84.00	85.89	134635
2025-03-12	86.16	88.52	85.66	87.90	162640

Explore More About KOF

Coins representing dividend payouts and trends

KOF Dividend History

Discover Coca Cola Femsa'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

KOF Stock Split History

Discover Coca Cola Femsa'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

KOF Historical Prices

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

Web Analytics