STRA Historical Prices

Summary

Key Stock Metrics

72.25

(July 31, 2025)

52-Week Low

104.51

(February 21, 2025)

52-Week High

262.44

(April 21, 2010)

All-Time High

77.33

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-07-26	7.17	7.17	6.92	7.13	267136
1996-07-29	7.00	7.17	7.00	7.08	272085
1996-07-30	7.00	7.17	7.00	7.08	200389
1996-07-31	7.00	7.42	7.00	7.25	136492
1996-08-01	7.25	7.42	7.25	7.25	118194
1996-08-02	7.33	8.17	7.25	7.92	133642
1996-08-05	8.17	8.83	7.92	8.58	258736
1996-08-06	8.58	9.00	8.58	8.75	111594
1996-08-07	8.92	9.00	8.67	8.92	112344
1996-08-08	9.08	9.08	8.83	8.92	52047
1996-08-09	9.08	9.08	8.83	8.83	81145
1996-08-12	8.83	9.42	8.83	9.33	103494
1996-08-13	9.42	11.08	9.25	10.50	451776
1996-08-14	10.42	11.00	10.25	11.00	198889
1996-08-15	11.00	11.25	10.75	11.25	228438
1996-08-16	11.25	11.83	11.17	11.67	76345
1996-08-19	11.75	11.92	11.25	11.50	221838
1996-08-20	11.33	11.58	11.17	11.33	91044
1996-08-21	11.17	11.33	11.00	11.17	257086
1996-08-22	11.00	11.25	11.00	11.17	311833
1996-08-23	11.25	11.33	11.08	11.08	175641
1996-08-26	11.08	11.33	11.08	11.25	4650
1996-08-27	11.08	11.08	10.75	10.75	32847
1996-08-28	10.75	11.08	10.25	10.42	43797
1996-08-29	10.42	10.75	10.42	10.75	24898
1996-08-30	10.75	10.75	10.42	10.42	6000
1996-09-03	10.42	10.67	10.42	10.58	33747
1996-09-04	10.67	10.67	10.42	10.42	6600
1996-09-05	10.42	10.58	10.42	10.58	22048
1996-09-06	10.42	10.67	10.42	10.42	14998
1996-09-09	10.67	10.67	10.42	10.42	1950
1996-09-10	10.42	10.67	10.42	10.42	12748
1996-09-11	10.42	10.67	10.42	10.42	2100
1996-09-12	10.67	10.67	10.42	10.42	12748
1996-09-13	10.50	10.67	10.33	10.50	77845
1996-09-16	10.54	11.00	10.50	10.96	68697
1996-09-17	10.92	11.17	10.92	10.92	101844
1996-09-18	10.92	11.17	10.92	11.08	18148
1996-09-19	11.00	11.17	10.92	10.92	29098
1996-09-20	10.92	11.17	10.92	11.17	3750
1996-09-23	10.92	11.17	10.92	11.17	20248
1996-09-24	11.17	11.17	10.92	11.17	24148
1996-09-25	10.92	11.17	10.92	11.17	18748
1996-09-26	11.17	11.17	10.92	10.92	5100
1996-09-27	10.92	10.92	10.92	10.92	4050
1996-09-30	10.92	11.08	10.92	10.92	32097
1996-10-01	10.92	11.17	10.92	10.92	16198
1996-10-02	10.92	11.17	10.92	11.08	17548
1996-10-03	10.92	10.92	10.92	10.92	3150
1996-10-04	10.92	11.17	10.92	11.17	3450
1996-10-07	10.92	11.17	10.92	10.92	4800
1996-10-08	10.92	10.92	10.92	10.92	12898
1996-10-09	11.17	11.17	10.92	11.17	43797
1996-10-10	11.17	11.67	11.17	11.67	106344
1996-10-11	11.83	11.83	11.50	11.67	33597
1996-10-14	11.67	11.67	11.67	11.67	900
1996-10-15	11.67	12.00	11.67	11.67	30147
1996-10-16	11.67	12.50	11.67	12.50	37947
1996-10-17	12.50	13.33	12.33	12.75	54897
1996-10-18	12.92	12.92	12.67	12.83	113694
1996-10-21	12.83	12.83	12.67	12.67	26548
1996-10-22	12.67	12.83	12.67	12.83	24898
1996-10-23	12.83	12.83	12.67	12.67	4800
1996-10-24	12.83	12.83	12.67	12.83	750
1996-10-25	12.83	12.83	12.67	12.83	21898
1996-10-28	12.83	12.83	12.67	12.67	7200
1996-10-29	12.67	12.83	12.67	12.83	26848
1996-10-30	12.83	12.83	12.67	12.83	5100
1996-10-31	12.67	12.83	12.67	12.83	33297
1996-11-01	13.00	13.17	13.00	13.17	44847
1996-11-04	13.08	13.67	13.00	13.17	39897
1996-11-05	13.17	13.50	13.17	13.17	12148
1996-11-06	13.17	13.50	13.17	13.33	21598
1996-11-07	13.67	13.83	13.50	13.50	9750
1996-11-08	13.83	13.83	13.50	13.83	10648
1996-11-11	14.08	14.17	13.83	14.00	68697
1996-11-12	14.17	15.00	14.17	14.83	125844
1996-11-13	15.00	15.00	14.50	14.50	188091
1996-11-14	14.67	14.83	14.50	14.50	8250
1996-11-15	14.83	14.83	14.50	14.63	17698
1996-11-18	14.83	14.83	14.50	14.50	2550
1996-11-19	14.83	14.83	14.75	14.75	2550
1996-11-20	14.50	14.83	14.50	14.83	8550
1996-11-21	14.71	14.83	14.50	14.83	9750
1996-11-25	14.50	14.50	14.50	14.50	6900
1996-11-26	14.50	14.83	14.50	14.50	38397
1996-11-27	14.50	15.00	14.50	15.00	29548
1996-11-29	14.67	15.00	14.67	15.00	6150
1996-12-02	14.67	14.92	14.67	14.67	3000
1996-12-03	14.67	15.00	14.67	14.67	153891
1996-12-04	14.67	14.83	14.67	14.83	1800
1996-12-05	14.67	14.83	14.67	14.67	4200
1996-12-06	14.67	15.00	14.67	14.67	3300
1996-12-09	15.00	15.00	14.83	14.83	7500
1996-12-10	15.00	15.00	14.67	14.67	3750
1996-12-11	14.67	14.67	14.67	14.67	2550
1996-12-12	14.79	15.00	14.67	14.67	74395
1996-12-13	14.67	14.67	14.67	14.67	150
1996-12-16	15.00	15.00	15.00	15.00	300
1996-12-17	14.67	15.00	14.67	14.67	110994
1996-12-18	14.71	14.75	14.67	14.67	97944
1996-12-19	14.67	14.83	14.67	14.67	7800
1996-12-20	14.67	15.00	14.67	14.67	10048
1996-12-23	14.67	14.83	14.67	14.83	4050
1996-12-24	14.75	14.83	14.75	14.83	59997
1996-12-26	15.00	15.33	14.83	15.33	7050
1996-12-30	15.33	15.33	15.33	15.33	450
1996-12-31	15.33	15.33	15.33	15.33	3750
1997-01-02	15.33	15.33	15.17	15.17	5850
1997-01-03	15.50	16.29	15.17	16.25	29098
1997-01-06	16.33	17.33	16.00	17.33	49047
1997-01-07	17.33	17.50	16.83	17.50	116844
1997-01-08	17.50	17.50	17.17	17.42	1350
1997-01-09	17.50	17.50	17.00	17.00	17698
1997-01-10	17.50	17.50	17.17	17.33	33297
1997-01-13	17.00	17.50	17.00	17.50	4800
1997-01-14	17.50	17.50	17.00	17.00	10348
1997-01-15	17.00	17.50	17.00	17.00	47997
1997-01-16	17.50	17.50	17.25	17.33	4800
1997-01-17	17.50	17.50	17.00	17.25	18898
1997-01-20	17.50	17.50	17.00	17.00	1500
1997-01-21	17.50	17.50	17.00	17.00	4050
1997-01-22	17.50	17.50	17.00	17.08	11248
1997-01-23	17.50	17.50	17.00	17.00	3300
1997-01-24	17.00	17.50	17.00	17.50	94044
1997-01-27	17.50	17.50	17.00	17.25	30747
1997-01-28	17.00	17.00	17.00	17.00	300
1997-01-29	17.00	17.50	17.00	17.50	6150
1997-01-31	17.50	17.58	17.00	17.50	137992
1997-02-03	17.50	17.50	17.33	17.33	113544
1997-02-04	17.67	17.67	17.40	17.50	68247
1997-02-05	17.67	17.67	17.50	17.50	20248
1997-02-06	17.50	17.50	17.00	17.00	104994
1997-02-07	17.00	17.00	16.08	16.33	71845
1997-02-10	16.25	16.33	16.25	16.25	20698
1997-02-11	16.25	16.50	16.00	16.33	390729
1997-02-12	16.83	17.17	16.33	17.17	19048
1997-02-13	17.17	17.17	16.67	16.67	61797
1997-02-14	17.17	17.17	16.83	16.83	3000
1997-02-18	16.83	16.83	16.83	16.83	2400
1997-02-19	17.33	17.33	16.83	16.83	2100
1997-02-20	17.33	17.33	16.67	17.17	40797
1997-02-21	17.17	17.17	16.50	16.50	28198
1997-02-24	16.54	16.83	16.50	16.50	8400
1997-02-25	17.17	18.00	17.00	17.17	31197
1997-02-26	17.50	17.50	17.17	17.17	7350
1997-02-27	17.17	17.17	16.83	16.83	7650
1997-02-28	16.67	17.00	16.50	17.00	10498
1997-03-03	16.50	17.17	16.50	16.83	52197
1997-03-04	16.67	16.83	16.67	16.67	62247
1997-03-05	17.17	18.17	16.92	17.92	43197
1997-03-06	18.17	18.17	17.08	17.17	18898
1997-03-07	17.33	17.33	16.83	17.17	1350
1997-03-10	16.83	16.83	16.67	16.67	9150
1997-03-11	16.50	16.50	16.50	16.50	5550
1997-03-12	16.67	16.67	16.00	16.00	21448
1997-03-13	16.00	16.33	16.00	16.00	23848
1997-03-14	16.00	16.00	16.00	16.00	1050
1997-03-17	16.00	16.50	16.00	16.42	22498
1997-03-18	16.50	16.50	16.25	16.50	5250
1997-03-19	16.00	16.33	16.00	16.00	17698
1997-03-20	16.00	16.17	15.67	15.67	29698
1997-03-21	15.67	16.17	15.17	15.50	22198
1997-03-24	15.17	15.17	14.00	14.33	42747
1997-03-25	14.67	14.67	14.17	14.50	6600
1997-03-26	14.83	15.17	14.17	15.17	8400
1997-03-27	15.00	15.00	14.50	14.50	9000
1997-03-31	14.50	15.17	13.08	13.08	45147
1997-04-01	13.00	13.33	13.00	13.08	22498
1997-04-02	13.50	13.50	13.00	13.17	64497
1997-04-03	13.00	13.33	12.50	12.83	17098
1997-04-04	12.83	13.33	12.50	13.33	8700
1997-04-07	13.50	13.83	13.33	13.83	4950
1997-04-08	13.83	13.83	13.67	13.83	16348
1997-04-09	14.00	14.00	13.33	14.00	8100
1997-04-10	14.00	14.25	13.83	14.00	73645
1997-04-11	13.88	14.17	13.75	13.75	67047
1997-04-14	14.17	14.17	13.67	13.71	14698
1997-04-15	13.67	14.50	13.67	14.50	8250
1997-04-16	13.83	15.00	13.83	14.00	10198
1997-04-17	15.00	15.67	14.67	15.67	1453426
1997-04-18	15.67	16.00	15.50	15.83	345582
1997-04-21	15.92	16.00	15.17	15.17	217188
1997-04-22	15.50	15.50	15.17	15.33	107394
1997-04-23	15.50	15.67	15.17	15.25	138142
1997-04-24	15.25	15.33	15.25	15.25	57897
1997-04-25	15.50	15.67	15.00	15.50	251536
1997-04-28	15.33	15.67	15.33	15.67	73045
1997-04-29	15.83	16.00	15.67	15.67	32547
1997-04-30	15.67	17.17	15.67	17.17	181191
1997-05-01	16.33	17.00	16.17	16.92	111294
1997-05-02	16.50	17.33	16.50	17.17	116544
1997-05-05	17.00	18.67	17.00	18.67	105444
1997-05-06	18.33	20.33	18.33	20.08	103044
1997-05-07	20.08	20.17	19.00	19.75	92394
1997-05-08	19.75	20.08	19.75	20.08	3450
1997-05-09	19.75	20.17	19.75	19.83	120744
1997-05-12	20.17	20.17	19.50	19.67	614218
1997-05-13	19.50	20.17	19.50	20.00	265786
1997-05-14	19.83	20.50	19.83	20.17	77095
1997-05-15	20.67	21.33	20.17	21.17	73345
1997-05-16	21.00	21.50	21.00	21.50	2550
1997-05-19	21.50	21.67	21.00	21.17	67647
1997-05-20	21.33	22.75	21.33	22.33	99744
1997-05-21	22.50	22.50	21.83	21.83	46197
1997-05-22	21.83	22.33	21.83	21.83	62097
1997-05-23	21.96	22.67	21.83	22.33	59997
1997-05-27	22.67	22.67	21.83	22.17	12748
1997-05-28	22.17	22.33	22.00	22.33	192589
1997-05-29	22.17	22.17	22.17	22.17	2550
1997-05-30	22.17	22.33	21.75	21.83	52197
1997-06-02	22.33	22.33	22.17	22.25	3450
1997-06-03	22.33	22.46	22.25	22.46	9150
1997-06-04	22.50	23.08	22.33	23.08	30747
1997-06-05	22.50	22.50	22.50	22.50	300
1997-06-06	22.42	23.00	22.42	22.42	3150
1997-06-09	22.42	22.83	21.67	22.00	67497
1997-06-10	21.67	21.83	21.67	21.83	20698
1997-06-11	21.67	21.67	21.33	21.50	3900
1997-06-12	21.33	21.58	21.33	21.58	9750
1997-06-13	21.50	21.92	21.50	21.58	5100
1997-06-16	22.00	22.00	21.00	21.00	68997
1997-06-17	21.00	21.33	21.00	21.17	5100
1997-06-18	21.42	21.42	21.08	21.08	112044
1997-06-19	21.33	21.33	21.00	21.33	5250
1997-06-20	21.33	21.83	20.67	21.83	57447
1997-06-23	21.67	21.83	21.33	21.83	4800
1997-06-24	21.92	23.50	21.92	23.33	58347
1997-06-25	23.67	25.67	23.50	25.67	235788
1997-06-26	25.17	26.83	25.17	26.33	121644
1997-06-27	26.67	26.67	24.33	24.83	47697
1997-06-30	25.33	26.33	24.83	25.33	72445
1997-07-01	26.33	26.33	25.33	26.17	20848
1997-07-02	26.33	26.33	25.67	26.00	14248
1997-07-03	25.67	25.67	25.67	25.67	150
1997-07-07	25.92	26.17	25.92	26.00	9300
1997-07-08	25.67	25.67	24.50	24.58	20698
1997-07-09	25.50	25.50	24.33	25.33	32847
1997-07-10	24.50	25.33	24.50	25.33	16648
1997-07-11	25.17	25.17	24.67	25.17	3000
1997-07-14	25.33	25.33	24.67	24.67	15148
1997-07-15	25.50	25.50	24.33	24.75	29848
1997-07-16	25.04	25.50	24.67	24.83	31947
1997-07-17	24.75	25.04	24.38	24.75	44847
1997-07-18	25.17	25.17	25.17	25.17	10498
1997-07-21	24.58	24.58	24.00	24.00	39297
1997-07-22	24.33	25.17	24.33	24.33	23998
1997-07-23	25.17	25.17	22.67	23.08	30447
1997-07-24	23.00	23.83	23.00	23.83	1800
1997-07-25	23.17	23.83	22.67	23.83	139792
1997-07-28	23.83	23.83	23.17	23.83	37797
1997-07-29	23.83	23.83	23.17	23.33	16648
1997-07-30	23.83	25.33	23.33	25.33	535173
1997-07-31	25.17	25.17	24.17	25.00	19948
1997-08-01	25.00	25.00	24.33	24.67	22798
1997-08-04	25.00	25.00	23.42	23.83	30747
1997-08-05	24.17	24.33	23.33	24.17	7050
1997-08-06	23.92	24.33	23.50	23.67	11098
1997-08-07	24.33	24.50	23.67	24.25	15598
1997-08-08	24.17	24.17	23.33	23.42	30147
1997-08-11	24.50	24.50	23.33	23.75	5550
1997-08-12	24.13	24.67	23.67	23.67	12448
1997-08-13	23.33	23.67	23.33	23.33	165741
1997-08-14	23.67	24.33	23.33	23.67	13948
1997-08-15	23.50	24.17	23.50	24.17	2700
1997-08-18	23.83	23.83	23.50	23.83	3150
1997-08-19	23.50	23.75	23.33	23.75	49047
1997-08-20	23.33	24.00	23.33	24.00	8850
1997-08-21	23.17	24.17	23.17	23.83	17248
1997-08-22	24.00	24.17	23.50	24.17	3600
1997-08-25	23.00	24.17	23.00	23.33	2550
1997-08-26	23.50	24.00	23.33	24.00	23098
1997-08-27	23.00	23.50	23.00	23.33	3450
1997-08-28	23.33	24.00	23.33	23.46	1950
1997-08-29	23.33	25.00	23.33	24.83	74545
1997-09-02	24.50	25.67	24.50	25.00	32847
1997-09-03	25.42	25.42	24.50	24.67	19348
1997-09-04	25.17	25.17	25.17	25.17	11098
1997-09-05	24.92	26.33	24.92	26.00	61947
1997-09-08	27.00	27.50	26.50	27.50	41847
1997-09-09	26.67	27.50	26.67	26.83	8400
1997-09-10	26.67	28.83	26.67	28.67	75445
1997-09-11	28.17	28.50	27.00	27.08	146242
1997-09-12	26.67	27.25	26.67	27.17	92694
1997-09-15	26.83	28.00	26.83	28.00	38997
1997-09-16	28.00	29.33	27.33	28.67	101694
1997-09-17	28.33	29.00	28.33	29.00	7800
1997-09-18	28.50	29.00	28.33	28.50	4950
1997-09-19	28.33	30.17	28.33	29.92	64797
1997-09-22	30.00	30.00	29.50	29.67	46047
1997-09-23	29.50	30.00	29.50	29.75	9000
1997-09-24	29.50	30.00	29.17	29.33	36147
1997-09-25	29.50	29.50	29.21	29.33	56097
1997-09-26	29.50	30.00	29.17	29.17	8400
1997-09-29	29.25	29.33	28.83	28.83	20998
1997-09-30	30.67	30.67	29.67	30.33	20248
1997-10-01	30.50	30.50	29.83	29.83	14248
1997-10-02	30.50	30.50	30.33	30.33	23098
1997-10-03	30.08	30.50	30.08	30.50	10648
1997-10-06	30.25	30.50	30.00	30.50	39447
1997-10-07	30.33	32.17	30.17	32.17	63297
1997-10-08	32.00	33.92	31.42	33.92	109194
1997-10-09	33.34	35.00	33.00	34.67	72445
1997-10-10	34.17	35.00	34.00	35.00	53847
1997-10-13	34.50	35.00	34.50	35.00	24898
1997-10-14	35.00	35.75	34.34	34.34	30747
1997-10-15	33.34	35.00	32.17	35.00	109794
1997-10-16	34.34	36.34	34.00	36.00	102294
1997-10-17	35.67	36.17	35.17	35.17	173691
1997-10-20	36.09	36.67	33.50	33.54	119394
1997-10-21	33.34	33.34	31.67	32.83	40647
1997-10-22	32.83	32.83	32.50	32.50	32247
1997-10-23	32.50	33.34	31.67	32.00	16348
1997-10-24	32.67	32.67	31.00	31.33	24898
1997-10-27	31.25	32.33	31.25	31.33	22948
1997-10-28	29.92	32.67	29.67	32.17	170091
1997-10-29	32.83	33.84	32.17	32.17	170541
1997-10-30	32.17	32.83	31.00	31.00	45147
1997-10-31	32.17	32.17	31.00	31.83	9150
1997-11-03	31.00	31.67	28.67	29.58	163491
1997-11-04	29.00	30.33	29.00	30.00	7350
1997-11-05	30.08	30.58	29.67	30.17	99894
1997-11-06	30.58	31.33	30.17	31.33	39147
1997-11-07	30.67	31.17	29.50	30.00	19198
1997-11-10	30.17	30.83	29.75	30.08	50697
1997-11-11	29.83	29.92	29.50	29.50	1800
1997-11-12	29.67	29.67	28.83	29.50	8700
1997-11-13	29.33	29.33	28.00	28.33	12898
1997-11-14	28.33	28.58	28.04	28.58	28498
1997-11-17	29.00	29.00	28.00	28.00	6750
1997-11-18	29.00	29.67	29.00	29.00	16948
1997-11-19	30.50	30.50	29.25	29.75	48300
1997-11-20	29.75	31.75	29.63	31.75	93800
1997-11-21	31.75	33.38	31.38	33.38	83300
1997-11-24	32.63	33.50	32.25	32.50	157600
1997-11-25	32.50	33.50	32.50	33.50	127100
1997-11-26	33.75	34.00	33.50	33.50	54400
1997-11-28	33.88	34.50	33.88	34.25	13300
1997-12-01	34.50	34.50	34.00	34.50	72000
1997-12-02	34.50	34.50	34.13	34.38	80300
1997-12-03	34.50	34.50	33.88	34.25	57500
1997-12-04	34.38	34.38	34.13	34.38	16100
1997-12-05	34.38	34.38	33.50	34.16	9900
1997-12-08	34.38	34.50	33.50	34.50	14100
1997-12-09	33.75	34.50	33.75	34.50	10900
1997-12-10	34.50	34.50	32.25	32.50	6800
1997-12-11	32.25	33.75	32.25	32.75	46500
1997-12-12	32.25	33.00	30.50	31.50	54600
1997-12-15	31.00	31.00	30.00	30.00	9300
1997-12-16	30.75	30.75	29.00	30.38	80700
1997-12-17	31.50	31.50	29.75	29.75	5500
1997-12-18	29.75	30.61	29.75	30.61	69300
1997-12-19	29.75	31.50	29.25	30.00	55700
1997-12-22	30.00	31.75	29.25	31.50	67900
1997-12-23	32.25	32.25	31.38	31.88	9700
1997-12-24	31.38	32.25	31.38	32.00	11200
1997-12-26	33.00	33.00	32.75	32.75	2000
1997-12-29	33.00	34.00	32.00	33.75	21900
1997-12-30	32.50	33.88	32.50	33.25	3000
1997-12-31	32.50	34.50	32.50	33.00	17400
1998-01-02	34.25	34.25	33.50	33.75	19100
1998-01-05	33.63	34.50	32.75	34.50	23700
1998-01-06	33.38	34.00	32.88	33.25	29200
1998-01-07	32.63	34.25	32.38	32.38	13600
1998-01-08	32.25	33.00	31.50	32.00	11400
1998-01-09	32.00	32.00	30.50	31.00	22100
1998-01-12	31.00	31.75	30.00	30.00	14000
1998-01-13	30.81	31.25	30.81	31.25	3700
1998-01-14	31.25	31.63	31.00	31.00	500
1998-01-15	31.75	31.75	31.25	31.25	900
1998-01-16	31.00	33.00	31.00	33.00	5900
1998-01-20	32.50	35.00	32.25	35.00	29400
1998-01-21	34.00	36.13	34.00	36.00	29800
1998-01-22	35.50	35.50	34.13	34.81	1000
1998-01-23	35.50	37.00	35.50	36.00	34000
1998-01-26	36.25	36.25	34.13	36.00	25000
1998-01-27	35.00	36.00	35.00	36.00	16000
1998-01-28	36.00	36.13	35.88	35.88	16900
1998-01-29	35.88	36.25	35.88	36.00	35400
1998-01-30	36.25	36.25	35.31	36.00	16800
1998-02-02	36.13	37.00	36.00	36.50	30500
1998-02-03	37.00	37.00	35.50	36.00	16500
1998-02-04	36.00	36.50	35.25	35.25	29100
1998-02-05	34.75	36.00	33.50	33.63	23300
1998-02-06	34.50	35.75	34.50	35.75	4100
1998-02-09	35.88	35.88	34.50	34.50	700
1998-02-10	35.88	35.88	34.00	34.06	111600
1998-02-11	34.13	34.50	33.63	34.00	21200
1998-02-12	34.00	34.50	33.75	34.00	3500
1998-02-13	34.00	34.50	34.00	34.06	3000
1998-02-17	34.00	34.38	33.75	34.00	4100
1998-02-18	34.00	35.75	34.00	34.25	39700
1998-02-19	34.38	35.00	34.00	34.13	3200
1998-02-20	34.00	35.00	32.75	33.00	23600
1998-02-23	32.75	34.50	32.75	34.50	6300
1998-02-24	33.00	33.00	32.00	32.75	7500
1998-02-25	32.25	32.75	32.25	32.75	1300
1998-02-26	32.25	34.00	32.25	33.25	56600
1998-02-27	34.25	34.25	33.00	33.00	14200
1998-03-02	34.75	34.75	31.75	32.63	27300
1998-03-03	31.50	32.25	30.00	32.25	42300
1998-03-04	31.00	31.13	31.00	31.00	3500
1998-03-05	31.00	31.88	30.25	31.50	8200
1998-03-06	31.88	34.00	31.75	33.38	28500
1998-03-09	34.00	34.00	32.75	33.38	3000
1998-03-10	32.38	33.00	32.25	32.50	82300
1998-03-11	33.00	33.00	31.88	31.88	2700
1998-03-12	33.00	33.00	31.88	31.88	500
1998-03-13	32.38	32.75	31.63	31.63	6500
1998-03-16	32.50	33.00	32.00	32.00	22400
1998-03-17	32.25	33.00	31.63	33.00	11700
1998-03-18	33.00	33.00	31.63	33.00	1200
1998-03-19	33.00	33.25	31.63	31.88	700
1998-03-20	33.00	33.00	31.63	33.00	1500
1998-03-23	33.00	33.00	32.00	32.50	77400
1998-03-24	32.50	33.00	32.25	32.63	4500
1998-03-25	32.00	33.00	32.00	32.13	121100
1998-03-26	31.75	31.75	30.00	31.75	46700
1998-03-27	31.50	32.00	31.00	32.00	86500
1998-03-30	31.25	32.00	31.25	31.50	3800
1998-03-31	32.75	33.25	32.25	33.25	203100
1998-04-01	32.50	33.88	32.50	33.88	15700
1998-04-02	33.50	36.50	33.50	36.50	27400
1998-04-03	35.50	36.00	35.50	36.00	4400
1998-04-06	35.56	37.00	35.56	36.50	20500
1998-04-07	36.50	36.50	36.00	36.00	30300
1998-04-08	36.00	36.50	35.09	36.00	33100
1998-04-09	35.88	35.88	35.00	35.25	18000
1998-04-13	35.00	35.13	35.00	35.13	700
1998-04-14	35.00	35.50	34.50	35.50	3800
1998-04-15	35.50	35.50	33.75	35.00	27100
1998-04-16	35.00	35.00	34.00	34.50	1700
1998-04-17	35.00	35.25	34.50	35.00	5800
1998-04-20	36.00	36.00	35.00	35.00	10200
1998-04-21	36.00	36.00	35.25	35.50	62700
1998-04-22	35.00	35.50	34.75	34.75	1800
1998-04-23	35.00	35.00	34.56	34.56	400
1998-04-24	34.50	35.50	34.50	34.75	10600
1998-04-27	35.38	35.38	34.25	34.25	400
1998-04-28	34.94	35.25	34.94	35.25	2700
1998-04-29	34.94	36.25	34.88	35.00	68100
1998-04-30	36.25	37.50	36.00	36.75	30700
1998-05-01	37.75	37.75	36.75	37.38	27200
1998-05-04	37.50	37.50	36.13	36.13	13700
1998-05-05	36.13	36.50	35.50	36.00	13800
1998-05-06	35.50	36.00	35.50	35.75	2100
1998-05-07	35.63	36.50	35.25	36.00	12900
1998-05-08	36.00	36.00	34.88	35.25	3700
1998-05-11	36.50	37.25	35.25	37.25	45800
1998-05-12	37.50	37.50	36.38	36.75	58100
1998-05-13	37.00	37.75	36.75	37.13	4900
1998-05-14	36.94	37.38	36.75	36.75	36200
1998-05-15	36.75	37.75	36.75	37.75	6000
1998-05-18	37.38	37.38	36.56	36.56	3000
1998-05-19	36.56	37.25	36.38	37.25	142500
1998-05-20	36.25	37.25	36.25	37.25	500
1998-05-21	36.25	37.25	35.25	35.25	9300
1998-05-22	35.00	35.00	34.25	34.25	4700
1998-05-26	34.00	34.75	34.00	34.25	8300
1998-05-27	33.94	34.75	33.94	34.06	5400
1998-05-28	34.06	34.25	34.06	34.25	1000
1998-05-29	34.13	36.50	34.13	35.00	17400
1998-06-01	36.13	36.50	35.50	35.88	13400
1998-06-02	36.25	36.25	34.50	34.50	14800
1998-06-03	34.25	34.25	34.25	34.25	100
1998-06-04	35.50	35.50	33.50	33.75	70400
1998-06-05	33.50	34.25	33.25	33.88	20600
1998-06-08	33.38	35.00	33.25	33.25	19800
1998-06-09	34.34	35.00	33.69	33.69	14100
1998-06-10	34.50	34.50	34.13	34.38	17500
1998-06-11	34.13	34.47	33.50	34.00	800
1998-06-12	34.25	34.25	33.50	33.50	500
1998-06-15	33.00	34.69	33.00	33.50	60000
1998-06-16	34.73	34.73	33.38	33.50	2000
1998-06-17	34.75	34.75	33.94	34.63	25000
1998-06-18	34.25	34.50	34.25	34.50	1100
1998-06-19	34.25	35.25	34.25	35.00	103100
1998-06-22	35.38	36.38	35.00	36.38	85200
1998-06-23	36.25	37.25	36.25	36.50	123800
1998-06-24	37.38	38.50	36.63	38.50	34900
1998-06-25	37.69	38.38	37.00	37.75	13200
1998-06-26	37.25	37.88	37.00	37.88	28600
1998-06-29	38.00	38.00	37.25	37.38	176300
1998-06-30	37.38	37.75	35.63	36.25	17000
1998-07-01	35.75	37.38	35.75	37.13	116300
1998-07-02	36.50	37.25	36.50	37.25	16000
1998-07-06	36.50	37.38	36.50	37.38	9900
1998-07-07	36.94	36.94	36.94	36.94	1600
1998-07-08	36.38	36.94	36.38	36.94	146600
1998-07-09	36.00	36.00	33.00	33.31	132900
1998-07-10	34.25	35.00	33.75	34.38	191000
1998-07-13	34.88	34.88	34.00	34.00	23600
1998-07-14	34.13	34.13	33.50	33.88	10400
1998-07-15	33.94	33.94	30.06	30.25	114500
1998-07-16	31.00	31.38	30.50	31.13	133900
1998-07-17	31.88	31.88	30.75	31.25	18700
1998-07-20	32.00	32.00	30.75	30.75	6500
1998-07-21	31.50	31.88	31.50	31.75	379700
1998-07-22	32.00	32.00	31.25	31.75	66700
1998-07-23	31.75	31.75	31.38	31.63	46700
1998-07-24	31.38	31.75	30.50	30.50	10900
1998-07-27	30.50	30.50	29.25	30.25	100300
1998-07-28	29.88	31.00	29.13	31.00	122300
1998-07-29	31.25	32.50	30.75	31.75	105200
1998-07-30	31.75	32.00	30.75	30.75	19200
1998-07-31	30.75	31.25	28.75	29.25	124600
1998-08-03	29.22	29.50	29.00	29.13	21700
1998-08-04	30.00	30.00	29.13	29.34	16400
1998-08-05	30.00	30.00	29.13	29.25	61400
1998-08-06	28.75	31.50	28.63	31.50	29100
1998-08-07	31.50	33.25	31.50	32.25	40600
1998-08-10	32.88	33.50	31.88	32.63	164100
1998-08-11	32.75	33.25	32.00	33.13	69900
1998-08-12	33.50	33.50	32.88	33.25	122300
1998-08-13	32.75	33.63	32.63	33.63	60700
1998-08-14	33.75	34.63	33.13	34.25	122200
1998-08-17	34.25	37.50	34.25	36.25	73700
1998-08-18	36.00	36.00	34.50	34.50	130400
1998-08-19	35.00	35.00	34.25	34.25	20400
1998-08-20	34.00	34.13	33.50	33.75	4900
1998-08-21	33.00	33.00	30.69	31.00	168500
1998-08-24	31.00	32.00	30.75	31.00	28400
1998-08-25	30.75	30.75	30.00	30.13	34600
1998-08-26	30.00	30.38	30.00	30.00	7500
1998-08-27	29.81	29.81	26.75	28.50	25500
1998-08-28	27.88	28.19	27.00	28.00	4300
1998-08-31	28.50	28.50	24.38	26.50	31400
1998-09-01	27.00	28.88	25.88	28.88	119100
1998-09-02	29.13	30.63	28.63	29.94	172300
1998-09-03	29.75	30.25	29.75	29.75	9400
1998-09-04	30.38	30.38	28.75	29.88	9600
1998-09-08	30.38	30.50	30.00	30.25	14300
1998-09-09	31.00	31.00	29.88	29.88	59100
1998-09-10	29.81	29.81	28.00	29.00	44200
1998-09-11	27.88	29.88	27.88	29.88	6500
1998-09-14	29.13	30.13	29.13	30.13	8400
1998-09-15	29.38	31.00	29.38	30.25	26400
1998-09-16	31.25	33.00	31.25	32.00	120100
1998-09-17	31.00	31.63	30.00	31.25	43800
1998-09-18	31.25	31.25	30.00	30.38	185000
1998-09-21	30.31	31.25	30.00	31.25	51400
1998-09-22	31.44	33.25	31.19	32.88	28900
1998-09-23	32.69	35.00	32.69	33.00	49900
1998-09-24	31.25	32.75	30.75	31.75	130800
1998-09-25	31.38	32.38	31.38	32.13	2400
1998-09-28	32.38	32.81	30.00	30.00	221400
1998-09-29	30.00	30.00	27.00	27.00	94200
1998-09-30	27.75	27.75	25.94	26.13	259300
1998-10-01	25.25	26.38	25.06	25.63	183700
1998-10-02	26.13	28.00	25.75	26.94	42200
1998-10-05	26.50	28.00	26.00	27.38	32000
1998-10-06	28.00	28.50	27.50	27.88	88700
1998-10-07	27.38	27.75	27.13	27.75	39500
1998-10-08	26.75	28.00	26.25	28.00	12700
1998-10-09	27.13	30.25	27.13	30.13	22000
1998-10-12	31.00	31.00	29.25	29.81	16900
1998-10-13	31.00	31.25	29.75	29.88	1000
1998-10-14	29.88	30.63	29.75	30.00	32900
1998-10-15	31.00	31.13	30.00	30.75	20400
1998-10-16	30.75	34.25	30.75	34.25	38100
1998-10-19	33.25	35.00	33.25	34.13	29100
1998-10-20	34.38	37.00	34.38	35.50	75200
1998-10-21	35.50	35.50	34.38	34.63	49400
1998-10-22	35.50	35.50	34.00	34.25	17900
1998-10-23	34.25	35.50	32.75	33.00	8900
1998-10-26	32.00	33.38	31.13	32.25	22300
1998-10-27	32.00	33.38	32.00	33.38	12000
1998-10-28	32.75	33.00	31.50	32.63	284000
1998-10-29	32.75	33.00	32.63	32.75	3800
1998-10-30	32.88	34.75	32.88	34.00	30600
1998-11-02	34.13	35.25	33.88	34.31	71500
1998-11-03	34.50	34.50	33.75	34.25	26600
1998-11-04	34.38	34.38	33.88	34.19	12600
1998-11-05	33.63	37.25	33.63	36.25	121800
1998-11-06	36.00	37.00	36.00	37.00	17000
1998-11-09	36.38	37.00	35.88	36.25	8000
1998-11-10	35.75	36.25	35.50	36.00	7100
1998-11-11	35.88	36.44	35.75	36.06	4400
1998-11-12	35.25	35.50	35.25	35.50	1800
1998-11-13	35.25	35.25	35.00	35.00	37400
1998-11-16	34.63	36.50	34.63	36.50	14600
1998-11-17	35.50	37.00	35.50	37.00	12700
1998-11-18	36.25	40.50	36.00	39.25	176200
1998-11-19	40.00	41.25	39.50	39.88	85200
1998-11-20	40.00	40.50	38.50	38.50	14000
1998-11-23	38.38	40.13	38.13	39.50	34200
1998-11-24	39.50	39.50	38.88	38.88	2000
1998-11-25	39.75	39.75	38.25	38.25	5100
1998-11-27	38.25	38.25	38.00	38.00	2900
1998-11-30	38.00	38.13	37.00	37.19	18600
1998-12-01	36.00	36.88	35.88	36.88	14600
1998-12-02	36.88	36.88	35.88	36.13	1600
1998-12-03	35.50	38.63	35.50	37.88	18300
1998-12-04	37.00	39.75	37.00	38.00	14400
1998-12-07	38.00	38.50	38.00	38.50	5000
1998-12-08	38.00	38.84	37.50	38.50	10800
1998-12-09	37.50	38.38	37.50	38.38	11700
1998-12-10	38.00	38.13	37.25	37.50	45900
1998-12-11	37.50	38.13	37.00	38.13	17700
1998-12-14	38.00	38.25	36.88	37.88	20100
1998-12-15	37.13	38.00	37.13	38.00	11000
1998-12-16	37.75	38.75	37.50	38.75	35400
1998-12-17	38.50	38.50	36.75	36.75	68400
1998-12-18	36.63	37.00	35.00	35.00	34600
1998-12-21	35.13	36.13	35.00	35.75	65700
1998-12-22	35.50	35.75	35.00	35.75	84000
1998-12-23	35.50	35.63	34.75	34.94	22100
1998-12-28	35.00	35.13	34.75	35.06	25600
1998-12-29	34.75	35.13	34.13	35.13	25800
1998-12-30	35.13	35.50	34.63	34.63	101700
1998-12-31	34.63	35.25	34.50	35.25	76100
1999-01-04	35.00	35.13	34.13	35.00	44700
1999-01-05	34.94	34.94	33.00	33.25	39500
1999-01-06	33.38	34.50	33.38	34.38	101100
1999-01-07	34.25	35.13	34.00	34.63	22300
1999-01-08	34.50	35.00	34.50	34.56	2500
1999-01-11	34.50	35.00	34.25	34.75	64400
1999-01-12	34.38	34.50	33.00	33.00	40000
1999-01-13	33.00	35.25	32.63	35.19	113500
1999-01-14	35.13	35.25	33.50	33.94	28300
1999-01-15	34.00	34.88	34.00	34.88	18500
1999-01-19	35.00	35.25	34.88	35.13	24600
1999-01-20	35.00	35.13	34.75	34.75	52200
1999-01-21	35.00	35.00	34.25	35.00	3000
1999-01-22	34.63	35.00	34.25	34.38	42000
1999-01-25	34.81	35.13	34.75	35.13	160100
1999-01-26	34.88	35.00	34.88	35.00	49300
1999-01-27	34.94	35.00	33.50	33.63	60800
1999-01-28	34.00	34.13	33.75	33.94	20800
1999-01-29	34.13	34.13	33.75	34.13	148600
1999-02-01	33.88	34.38	33.88	34.00	4900
1999-02-02	34.00	34.50	34.00	34.50	1100
1999-02-03	34.00	34.63	34.00	34.50	10500
1999-02-04	34.25	34.75	33.88	33.88	38400
1999-02-05	33.75	33.81	33.75	33.75	64700
1999-02-08	33.88	34.06	33.50	33.69	6700
1999-02-09	33.69	34.13	33.50	34.00	31300
1999-02-10	34.13	34.13	33.75	33.94	51900
1999-02-11	34.13	35.25	33.75	35.13	62800
1999-02-12	34.88	35.13	34.38	35.13	56300
1999-02-16	34.38	34.81	34.38	34.50	18000
1999-02-17	34.38	35.00	34.25	34.31	129700
1999-02-18	34.31	35.13	34.25	35.03	143700
1999-02-19	35.00	35.13	34.63	34.63	2700
1999-02-22	34.63	35.13	34.63	34.63	14400
1999-02-23	34.63	35.13	34.63	35.00	4100
1999-02-24	34.63	34.88	34.63	34.63	18600
1999-02-25	34.63	34.63	34.06	34.19	43400
1999-02-26	34.75	34.75	34.00	34.13	7900
1999-03-01	34.13	35.00	34.13	34.63	156900
1999-03-02	35.00	35.00	34.38	34.38	18100
1999-03-03	34.38	34.38	33.75	34.00	35000
1999-03-04	34.00	34.38	33.94	33.94	32800
1999-03-05	34.13	35.00	34.06	34.88	35800
1999-03-08	34.63	34.88	34.63	34.81	10300
1999-03-09	34.63	34.88	34.63	34.88	24800
1999-03-10	34.75	34.88	34.63	34.88	24100
1999-03-11	34.88	35.50	34.38	35.06	115800
1999-03-12	34.38	34.81	34.38	34.50	15300
1999-03-15	34.38	34.75	34.00	34.00	125900
1999-03-16	34.25	34.25	32.50	32.50	285700
1999-03-17	32.56	33.38	31.13	32.75	106400
1999-03-18	33.38	35.63	33.38	35.00	57800
1999-03-19	35.63	35.75	35.13	35.38	116200
1999-03-22	35.25	35.25	33.88	34.38	99200
1999-03-23	33.88	34.50	33.88	34.13	62000
1999-03-24	33.94	34.13	33.88	34.13	89100
1999-03-25	33.88	35.50	33.88	34.50	49400
1999-03-26	34.50	35.50	34.25	35.25	18900
1999-03-29	35.00	39.63	35.00	38.13	58500
1999-03-30	37.50	38.13	37.25	37.25	15000
1999-03-31	37.13	37.13	37.00	37.00	51100
1999-04-01	37.00	37.00	35.75	35.75	9500
1999-04-05	35.63	37.50	35.63	37.13	57300
1999-04-06	37.19	37.25	36.88	37.00	51900
1999-04-07	36.50	37.13	36.50	37.13	13000
1999-04-08	36.56	37.00	36.50	37.00	3800
1999-04-09	37.13	37.13	36.50	36.81	70900
1999-04-12	37.13	37.13	36.25	37.09	32000
1999-04-13	36.50	37.25	36.50	37.00	102800
1999-04-14	37.25	37.38	37.00	37.25	27400
1999-04-15	37.25	37.25	36.13	37.25	23700
1999-04-16	37.25	37.25	36.13	36.13	40200
1999-04-19	36.25	37.13	35.75	35.75	14900
1999-04-20	35.63	36.00	34.50	34.50	16600
1999-04-21	35.13	35.88	34.38	35.50	3900
1999-04-22	34.50	35.00	34.38	34.38	10300
1999-04-23	35.00	36.00	34.50	35.50	27400
1999-04-26	35.50	36.00	34.00	34.00	29900
1999-04-27	34.63	35.00	34.00	34.38	17100
1999-04-28	34.50	34.50	34.13	34.38	26700
1999-04-29	34.25	35.13	34.25	35.00	62400
1999-04-30	35.00	35.00	34.50	34.63	101100
1999-05-03	34.63	35.13	34.63	34.75	11800
1999-05-04	34.75	35.13	34.00	34.69	49700
1999-05-05	35.13	35.13	34.38	34.63	68500
1999-05-06	34.50	35.13	34.50	34.50	74600
1999-05-07	35.13	35.25	34.50	34.63	32300
1999-05-10	35.25	35.63	34.63	35.00	21900
1999-05-11	35.00	35.19	32.25	32.75	40300
1999-05-12	33.25	33.94	33.25	33.38	28200
1999-05-13	33.50	33.81	31.06	31.38	173800
1999-05-14	31.38	31.50	30.00	31.00	75000
1999-05-17	31.13	31.38	31.00	31.31	131500
1999-05-18	31.31	31.38	31.00	31.13	157000
1999-05-19	31.00	31.13	30.56	30.56	52200
1999-05-20	30.56	30.63	28.00	28.13	71400
1999-05-21	28.13	28.25	28.00	28.13	230800
1999-05-24	28.25	28.88	28.13	28.38	135000
1999-05-25	28.31	30.63	28.25	30.38	154500
1999-05-26	30.38	30.38	26.25	26.25	185700
1999-05-27	27.63	29.13	27.63	28.56	127800
1999-05-28	28.50	29.50	28.50	29.13	102800
1999-06-01	29.50	31.50	29.50	31.19	84700
1999-06-02	31.38	31.50	28.75	28.75	73100
1999-06-03	29.38	30.75	29.38	30.13	40100
1999-06-04	30.75	32.13	30.75	31.88	37300
1999-06-07	32.00	33.00	32.00	33.00	20700
1999-06-08	33.00	34.00	32.88	33.25	54400
1999-06-09	33.25	33.25	32.75	33.13	20200
1999-06-10	33.25	33.25	32.75	33.06	34400
1999-06-11	33.13	33.25	32.75	33.13	60100
1999-06-14	33.00	34.50	33.00	34.50	39000
1999-06-15	34.00	34.88	34.00	34.88	90000
1999-06-16	34.53	34.63	34.13	34.56	46700
1999-06-17	34.25	34.69	34.25	34.63	47500
1999-06-18	34.66	35.50	33.56	33.88	86800
1999-06-21	34.06	34.25	32.75	32.88	266000
1999-06-22	33.00	33.13	32.00	32.88	62300
1999-06-23	32.69	32.75	29.50	31.06	75300
1999-06-24	30.94	31.00	28.50	31.00	27700
1999-06-25	31.00	31.00	30.50	31.00	49400
1999-06-28	31.00	31.75	31.00	31.00	13500
1999-06-29	31.00	31.00	29.50	30.63	33400
1999-06-30	30.50	30.75	30.50	30.69	43800
1999-07-01	30.75	31.88	30.34	31.50	40000
1999-07-02	31.88	31.88	31.19	31.38	25800
1999-07-06	30.75	32.00	30.75	31.88	18200
1999-07-07	31.50	32.00	31.50	31.63	19700
1999-07-08	31.13	32.13	31.13	32.13	74600
1999-07-09	32.13	32.13	31.88	31.94	29900
1999-07-12	32.13	32.19	31.88	32.13	58700
1999-07-13	32.00	32.75	32.00	32.50	66200
1999-07-14	32.50	32.81	32.50	32.75	66300
1999-07-15	32.69	32.75	32.69	32.69	57300
1999-07-16	32.31	32.44	29.13	30.00	220200
1999-07-19	29.88	30.13	28.63	28.75	85700
1999-07-20	28.88	29.13	28.31	28.63	132000
1999-07-21	28.50	28.75	28.06	28.06	154300
1999-07-22	28.25	28.25	27.00	27.94	39400
1999-07-23	28.00	28.25	27.81	28.25	12500
1999-07-26	27.75	29.38	27.75	28.06	57400
1999-07-27	28.38	29.50	28.06	28.13	10500
1999-07-28	27.75	27.75	24.75	25.13	286800
1999-07-29	25.25	25.25	24.88	25.13	150600
1999-07-30	25.25	25.50	25.06	25.50	241100
1999-08-02	25.50	27.00	25.25	25.50	122900
1999-08-03	25.31	25.94	25.31	25.44	127300
1999-08-04	25.63	26.38	25.25	25.31	74300
1999-08-05	25.13	25.50	24.88	25.50	54200
1999-08-06	25.75	25.75	25.00	25.38	150800
1999-08-09	25.13	26.00	25.13	25.63	18800
1999-08-10	25.50	26.63	25.38	26.63	62500
1999-08-11	26.63	27.13	26.00	27.00	64100
1999-08-12	27.00	27.25	26.06	26.06	114400
1999-08-13	26.38	27.06	26.25	27.06	20900
1999-08-16	26.25	27.06	26.25	26.56	72200
1999-08-17	26.56	26.63	24.75	25.13	157500
1999-08-18	25.19	25.19	21.19	22.31	394100
1999-08-19	22.75	23.00	22.38	22.56	77100
1999-08-20	23.00	23.44	22.69	23.00	232200
1999-08-23	23.19	23.25	22.94	23.06	54500
1999-08-24	23.06	23.25	22.94	23.13	614800
1999-08-25	23.13	23.63	23.06	23.38	166000
1999-08-26	23.38	24.00	23.38	24.00	151300
1999-08-27	23.88	24.75	23.81	24.38	133600
1999-08-30	24.38	24.75	23.50	23.50	58900
1999-08-31	23.50	23.56	23.38	23.44	80900
1999-09-01	23.75	23.75	23.38	23.56	56700
1999-09-02	23.50	23.88	23.38	23.50	26700
1999-09-03	23.56	23.81	21.75	23.56	54200
1999-09-07	23.38	23.50	23.19	23.25	22100
1999-09-08	23.13	23.38	23.00	23.13	21900
1999-09-09	23.19	23.38	22.50	22.88	54100
1999-09-10	22.69	23.38	22.69	22.88	18900
1999-09-13	23.25	23.25	22.81	23.00	24900
1999-09-14	22.94	23.25	22.88	23.00	75400
1999-09-15	23.31	23.38	23.00	23.13	31100
1999-09-16	23.00	23.00	22.13	22.13	240300
1999-09-17	22.28	23.00	22.13	22.13	140600
1999-09-20	22.63	22.63	22.00	22.25	89000
1999-09-21	22.25	22.50	22.00	22.25	71300
1999-09-22	22.38	22.38	21.63	21.63	86400
1999-09-23	21.56	21.69	21.38	21.44	66100
1999-09-24	21.38	21.75	21.38	21.56	40100
1999-09-27	21.47	21.63	21.06	21.34	108100
1999-09-28	21.31	21.38	20.75	20.88	98000
1999-09-29	20.75	21.06	20.75	20.75	134000
1999-09-30	20.88	21.00	19.88	19.88	261400
1999-10-01	19.94	19.94	18.19	18.44	177800
1999-10-04	18.13	18.94	18.13	18.31	92200
1999-10-05	18.81	18.81	15.56	16.50	762200
1999-10-06	16.06	16.06	12.88	14.25	1375100
1999-10-07	14.31	14.50	13.56	14.25	829100
1999-10-08	14.50	14.63	14.19	14.50	529600
1999-10-11	14.50	15.25	14.38	14.94	375600
1999-10-12	14.94	15.63	14.94	15.19	269200
1999-10-13	15.50	15.50	15.00	15.44	240000
1999-10-14	15.25	15.63	15.25	15.38	181500
1999-10-15	15.25	15.44	15.00	15.00	52900
1999-10-18	14.94	15.25	14.94	15.06	54800
1999-10-19	15.25	16.88	15.25	16.00	222200
1999-10-20	16.00	20.50	15.81	17.75	163100
1999-10-21	17.63	19.50	17.63	18.81	154900
1999-10-22	18.75	19.13	18.13	18.19	163900
1999-10-25	18.63	18.63	18.13	18.50	85000
1999-10-26	18.38	20.00	18.38	19.31	95700
1999-10-27	19.50	19.50	18.50	19.13	27700
1999-10-28	18.56	18.56	16.19	16.25	131000
1999-10-29	16.38	17.75	16.38	17.56	78100
1999-11-01	17.56	17.63	16.63	16.63	89100
1999-11-02	16.63	17.00	16.56	16.56	9000
1999-11-03	16.56	17.00	16.25	16.56	71700
1999-11-04	16.50	16.50	14.94	15.00	175400
1999-11-05	15.06	15.06	14.94	15.00	94200
1999-11-08	15.00	15.06	14.88	15.06	23700
1999-11-09	15.06	15.06	14.63	15.06	101600
1999-11-10	15.00	15.00	14.56	14.75	71900
1999-11-11	14.75	15.13	14.38	15.00	336600
1999-11-12	15.00	15.00	14.50	14.56	22000
1999-11-15	15.13	15.25	14.63	14.63	14800
1999-11-16	14.63	17.06	14.63	16.75	66300
1999-11-17	16.63	18.56	16.63	17.69	103600
1999-11-18	17.69	19.50	17.50	19.19	244200
1999-11-19	19.19	20.50	18.88	19.50	67400
1999-11-22	19.50	19.75	19.00	19.44	68500
1999-11-23	19.75	20.31	19.25	19.50	42600
1999-11-24	19.50	20.25	19.44	20.00	31500
1999-11-26	19.88	20.50	19.44	20.50	25100
1999-11-29	20.25	20.44	20.00	20.38	56200
1999-11-30	20.13	20.75	20.13	20.75	138300
1999-12-01	20.63	20.69	20.25	20.50	81200
1999-12-02	20.50	20.75	20.38	20.50	39600
1999-12-03	20.50	21.19	20.38	21.13	93900
1999-12-06	21.09	22.63	20.81	22.38	100500
1999-12-07	22.13	22.13	21.50	21.50	60000
1999-12-08	21.44	21.75	21.44	21.50	167400
1999-12-09	21.47	21.88	21.25	21.88	96900
1999-12-10	21.75	23.00	21.63	23.00	130400
1999-12-13	22.50	23.00	22.00	22.31	42200
1999-12-14	22.25	22.63	20.75	20.75	81000
1999-12-15	20.50	21.13	20.50	20.75	46100
1999-12-16	20.63	21.00	20.44	20.50	182400
1999-12-17	20.97	20.97	20.69	20.69	60800
1999-12-20	20.50	20.63	19.50	19.94	113300
1999-12-21	19.50	20.25	18.81	19.13	35500
1999-12-22	19.56	19.63	17.56	17.88	36800
1999-12-23	17.75	19.25	17.63	18.19	61200
1999-12-27	18.19	18.63	17.69	17.69	34200
1999-12-28	17.63	18.13	17.63	17.75	36600
1999-12-29	17.75	19.13	17.75	19.13	63200
1999-12-30	19.00	20.38	18.00	19.38	97900
1999-12-31	19.13	20.38	19.13	19.75	18000
2000-01-03	20.19	23.13	19.84	21.19	87900
2000-01-04	21.00	21.44	20.00	20.38	32700
2000-01-05	20.38	20.50	19.75	20.25	180100
2000-01-06	20.16	20.25	19.50	19.88	22100
2000-01-07	20.06	20.38	18.56	20.19	70400
2000-01-10	19.88	20.25	19.63	19.88	33700
2000-01-11	19.75	20.25	19.63	19.88	18300
2000-01-12	19.63	20.00	19.00	19.00	33000
2000-01-13	18.88	19.50	18.88	18.88	31300
2000-01-14	19.25	19.63	18.88	19.00	43100
2000-01-18	18.94	31.63	18.63	30.75	301200
2000-01-19	26.13	26.19	20.88	20.88	1215900
2000-01-20	21.06	23.75	20.31	21.44	304200
2000-01-21	21.41	21.44	20.75	21.31	172100
2000-01-24	21.19	21.19	20.25	20.81	76300
2000-01-25	21.06	22.25	20.13	22.25	78500
2000-01-26	22.25	22.88	21.44	21.44	85900
2000-01-27	21.50	22.25	21.25	22.06	61100
2000-01-28	21.38	22.25	21.38	21.81	64500
2000-01-31	21.94	22.13	19.31	20.38	60900
2000-02-01	20.19	20.56	19.13	20.56	143500
2000-02-02	19.75	20.25	19.25	19.69	34400
2000-02-03	19.44	19.75	19.38	19.63	39700
2000-02-04	23.47	26.63	23.44	25.94	701500
2000-02-07	25.88	26.50	25.50	25.56	235900
2000-02-08	25.63	25.75	25.50	25.63	105900
2000-02-09	25.50	25.81	25.50	25.75	101600
2000-02-10	25.94	26.25	25.63	26.25	36000
2000-02-11	26.13	26.63	26.00	26.38	43700
2000-02-14	26.13	26.69	26.00	26.63	62700
2000-02-15	26.50	27.38	26.50	27.38	76000
2000-02-16	26.88	27.00	26.50	26.50	49500
2000-02-17	26.63	27.13	26.63	27.00	54800
2000-02-18	26.88	27.13	26.88	27.00	20400
2000-02-22	27.00	27.81	27.00	27.81	43700
2000-02-23	27.50	29.94	27.50	28.75	56500
2000-02-24	28.63	28.88	27.25	27.50	43100
2000-02-25	27.25	27.81	26.81	26.88	60300
2000-02-28	26.88	27.25	26.88	26.88	25000
2000-02-29	27.06	27.25	26.44	26.44	58200
2000-03-01	26.44	27.25	26.44	27.00	52300
2000-03-02	27.00	27.13	26.13	26.13	71200
2000-03-03	26.13	27.00	26.13	27.00	47900
2000-03-06	26.50	27.13	26.38	26.50	37500
2000-03-07	26.38	27.00	24.94	25.50	37200
2000-03-08	25.38	26.88	24.25	26.81	23800
2000-03-09	26.81	27.00	26.56	26.56	15200
2000-03-10	26.44	26.50	23.44	24.63	58300
2000-03-13	24.69	24.69	23.75	24.25	53300
2000-03-14	24.13	24.44	23.75	24.06	45500
2000-03-15	24.00	24.38	23.88	24.13	48200
2000-03-16	23.75	27.38	23.75	26.88	24900
2000-03-17	26.63	26.86	25.19	25.19	48400
2000-03-20	25.56	25.56	24.75	25.13	25800
2000-03-21	24.75	25.63	24.50	25.44	31200
2000-03-22	25.06	25.56	25.06	25.38	50600
2000-03-23	25.25	25.25	23.38	23.94	25700
2000-03-24	24.59	25.56	24.56	25.56	42800
2000-03-27	24.69	25.88	24.69	25.88	7300
2000-03-28	25.50	25.56	25.06	25.56	53200
2000-03-29	25.25	25.31	24.13	24.56	24100
2000-03-30	24.38	24.94	23.88	24.50	36100
2000-03-31	24.75	26.25	24.38	26.00	31300
2000-04-03	26.13	26.13	24.88	25.25	38100
2000-04-04	25.00	25.31	24.75	24.88	29100
2000-04-05	25.13	25.50	24.88	25.50	5900
2000-04-06	25.13	25.56	25.13	25.50	18700
2000-04-07	25.00	25.56	24.88	24.88	58200
2000-04-10	24.88	25.00	24.25	24.31	381800
2000-04-11	24.38	24.56	21.88	24.50	55400
2000-04-12	24.19	24.25	23.75	23.94	98500
2000-04-13	23.88	24.13	23.88	24.00	80600
2000-04-14	24.00	24.00	23.13	23.25	12600
2000-04-17	23.00	23.25	20.63	21.44	19300
2000-04-18	22.13	22.25	21.06	21.13	52800
2000-04-19	21.13	22.88	21.13	22.50	130700
2000-04-20	22.50	22.63	22.00	22.63	49600
2000-04-24	22.06	22.63	21.63	22.63	23700
2000-04-25	21.63	22.63	21.63	22.63	2300
2000-04-26	22.31	22.63	22.00	22.00	184400
2000-04-27	22.31	22.31	21.13	21.44	81700
2000-04-28	21.50	21.50	20.05	20.56	84900
2000-05-01	20.38	23.38	20.38	22.75	15600
2000-05-02	23.19	23.19	22.00	22.38	26100
2000-05-03	22.31	22.75	21.88	22.31	95800
2000-05-04	23.00	23.25	22.63	23.00	27600
2000-05-05	22.50	22.75	20.88	21.13	67800
2000-05-08	20.88	21.19	20.38	20.38	132500
2000-05-09	20.75	20.75	20.38	20.38	28000
2000-05-10	20.38	21.13	20.38	21.13	9700
2000-05-11	21.63	22.38	20.56	22.00	17300
2000-05-12	21.56	22.50	21.50	22.06	17800
2000-05-15	22.00	23.13	21.63	23.06	61800
2000-05-16	23.00	24.06	22.88	24.00	23900
2000-05-17	23.75	23.94	23.13	23.56	17600
2000-05-18	23.00	24.06	22.81	23.88	19600
2000-05-19	23.91	25.25	23.91	25.00	36300
2000-05-22	24.50	25.00	24.00	25.00	18300
2000-05-23	24.50	24.94	24.25	24.56	19100
2000-05-24	24.50	24.88	24.31	24.88	12300
2000-05-25	24.06	24.56	23.13	24.53	21600
2000-05-26	24.25	24.44	23.69	23.81	14600
2000-05-30	24.38	24.50	23.38	24.00	12200
2000-05-31	23.63	25.00	23.63	25.00	16300
2000-06-01	24.81	24.81	23.25	23.25	14600
2000-06-02	23.38	25.00	23.30	24.08	7600
2000-06-05	24.44	24.94	24.06	24.88	12200
2000-06-06	24.63	25.00	24.50	25.00	16000
2000-06-07	24.38	24.88	24.13	24.56	8000
2000-06-08	24.19	24.88	24.19	24.88	10700
2000-06-09	24.13	25.13	24.13	25.00	8400
2000-06-12	25.00	25.13	24.31	24.81	6500
2000-06-13	24.88	24.88	24.50	24.81	35800
2000-06-14	24.88	25.25	24.44	25.13	36500
2000-06-15	25.25	25.75	24.75	25.75	17400
2000-06-16	25.94	27.13	25.50	25.50	27900
2000-06-19	26.13	26.13	24.00	24.00	19300
2000-06-20	24.44	24.44	23.19	23.50	27500
2000-06-21	23.38	23.88	23.13	23.50	18400
2000-06-22	23.25	23.88	23.25	23.38	23400
2000-06-23	23.25	25.00	23.25	24.50	50900
2000-06-26	24.69	25.06	24.69	25.00	10300
2000-06-27	24.75	25.09	22.63	23.00	137000
2000-06-28	23.56	24.25	21.50	22.88	35000
2000-06-29	22.75	23.50	22.25	22.88	19200
2000-06-30	23.50	24.00	22.50	24.00	13500
2000-07-03	23.25	26.00	23.25	24.38	19600
2000-07-05	24.81	24.81	23.64	24.25	22900
2000-07-06	23.75	24.25	21.75	23.19	11800
2000-07-07	22.75	23.63	22.50	22.69	28400
2000-07-10	22.50	24.00	22.50	23.81	7600
2000-07-11	23.50	24.25	23.00	24.00	8600
2000-07-12	23.00	24.06	23.00	24.06	16900
2000-07-13	24.00	24.06	23.50	24.00	20000
2000-07-14	24.06	24.06	23.00	23.31	70000
2000-07-17	23.13	24.06	23.13	23.56	14900
2000-07-18	23.44	23.94	23.44	23.44	5600
2000-07-19	23.31	24.00	23.13	24.00	7600
2000-07-20	23.13	23.94	23.13	23.94	29200
2000-07-21	23.88	24.06	23.38	23.63	3200
2000-07-24	23.69	24.00	23.13	23.13	13900
2000-07-25	23.13	23.16	22.25	22.56	16300
2000-07-26	22.00	22.88	22.00	22.88	9300
2000-07-27	22.56	22.63	21.75	22.38	31000
2000-07-28	21.75	22.00	20.63	20.75	20800
2000-07-31	21.88	22.50	20.75	21.81	13000
2000-08-01	22.00	22.56	20.75	22.56	22400
2000-08-02	21.00	22.00	21.00	22.00	6600
2000-08-03	22.00	22.00	21.00	22.00	8600
2000-08-04	21.69	21.69	21.00	21.63	36700
2000-08-07	21.63	23.50	21.63	22.88	10500
2000-08-08	23.63	23.63	22.50	22.88	4600
2000-08-09	22.75	22.88	22.19	22.50	38800
2000-08-10	22.13	22.38	21.88	21.88	19000
2000-08-11	21.88	22.13	21.50	21.50	5300
2000-08-14	22.38	22.38	21.94	22.00	68000
2000-08-15	21.75	22.13	21.50	22.00	7200
2000-08-16	21.81	22.11	21.63	21.69	9100
2000-08-17	22.13	22.13	21.75	22.13	5200
2000-08-18	21.88	22.13	21.88	22.00	57400
2000-08-21	21.88	22.63	21.88	22.25	4000
2000-08-22	22.13	22.75	22.13	22.25	5900
2000-08-23	22.06	22.75	22.06	22.25	5600
2000-08-24	22.25	22.50	22.13	22.25	7500
2000-08-25	22.50	22.63	22.00	22.06	58600
2000-08-28	21.94	23.13	21.94	22.13	16000
2000-08-29	22.31	22.34	22.13	22.34	2000
2000-08-30	22.00	22.75	22.00	22.69	3100
2000-08-31	22.63	23.00	22.00	22.95	14900
2000-09-01	22.25	22.50	22.00	22.25	41400
2000-09-05	22.81	24.63	22.75	24.56	36200
2000-09-06	24.63	24.63	24.13	24.50	16900
2000-09-07	24.25	25.00	24.25	24.50	45800
2000-09-08	24.13	26.00	24.13	25.25	101000
2000-09-11	25.38	25.69	25.25	25.50	84100
2000-09-12	25.44	25.63	25.31	25.63	27600
2000-09-13	25.63	25.75	25.38	25.38	5900
2000-09-14	25.88	25.88	25.38	25.56	10400
2000-09-15	25.63	25.63	24.88	25.13	110900
2000-09-18	25.31	25.50	24.50	24.63	34800
2000-09-19	24.50	25.00	24.50	24.98	11000
2000-09-20	24.50	25.00	24.38	24.75	25600
2000-09-21	24.50	24.88	24.38	24.50	45300
2000-09-22	24.50	24.75	24.00	24.63	33100
2000-09-25	24.25	24.75	23.88	24.67	150800
2000-09-26	24.00	24.00	22.25	22.25	17100
2000-09-27	22.50	23.00	22.13	22.13	12500
2000-09-28	22.13	22.50	21.50	21.75	48900
2000-09-29	21.38	21.88	21.03	21.88	23400
2000-10-02	21.13	21.38	17.50	18.00	45300
2000-10-03	18.06	19.00	17.94	18.06	50100
2000-10-04	17.89	19.25	17.88	19.00	36500
2000-10-05	18.88	20.13	18.88	19.94	12300
2000-10-06	19.63	20.75	19.63	20.38	57600
2000-10-09	20.19	20.94	20.19	20.63	5000
2000-10-10	20.50	20.88	20.31	20.50	36700
2000-10-11	20.19	20.38	19.75	19.88	34500
2000-10-12	19.81	20.00	19.50	19.81	29500
2000-10-13	19.50	20.13	19.44	20.06	28300
2000-10-16	19.50	20.13	19.50	19.88	39400
2000-10-17	20.13	20.13	19.81	20.00	7200
2000-10-18	19.94	20.13	19.88	19.88	8300
2000-10-19	19.88	19.94	19.75	19.75	34400
2000-10-20	19.94	20.13	19.75	19.75	51500
2000-10-23	20.00	20.13	19.88	20.03	23600
2000-10-24	20.06	20.44	20.00	20.44	142900
2000-10-25	20.56	21.63	20.56	21.06	12500
2000-10-26	21.63	24.06	21.00	23.50	16500
2000-10-27	23.50	24.81	23.50	24.73	32700
2000-10-30	24.63	24.69	23.88	24.06	92700
2000-10-31	23.88	24.50	23.88	24.06	53900
2000-11-01	24.00	24.50	24.00	24.25	75900
2000-11-02	24.38	25.00	24.25	24.88	22200
2000-11-03	24.25	25.25	24.13	24.50	41200
2000-11-06	24.50	24.75	24.00	24.13	43000
2000-11-07	24.38	24.63	24.13	24.50	40900
2000-11-08	24.33	24.75	24.13	24.13	89200
2000-11-09	24.38	24.50	24.00	24.50	65900
2000-11-10	24.06	24.50	24.06	24.13	23300
2000-11-13	24.00	24.36	23.75	24.00	57400
2000-11-14	24.06	24.94	24.06	24.44	5400
2000-11-15	24.38	25.00	24.19	25.00	22400
2000-11-16	24.13	25.44	24.13	25.25	8700
2000-11-17	25.25	26.88	24.88	26.56	45800
2000-11-20	27.00	27.00	24.88	25.13	15300
2000-11-21	25.13	26.63	25.13	26.25	10700
2000-11-22	25.63	25.69	25.56	25.63	3000
2000-11-24	25.56	26.81	25.56	26.81	17100
2000-11-27	26.75	26.75	25.63	25.63	9800
2000-11-28	25.56	25.88	25.25	25.88	7000
2000-11-29	25.81	27.00	25.25	26.25	48500
2000-11-30	26.25	26.25	24.75	25.69	14200
2000-12-01	25.75	26.38	25.25	26.38	62400
2000-12-04	26.44	26.50	25.50	25.50	22100
2000-12-05	25.50	26.25	25.50	25.81	18700
2000-12-06	26.00	26.00	25.44	25.50	25100
2000-12-07	25.50	26.06	25.50	25.50	35900
2000-12-08	25.50	25.86	25.25	25.50	277100
2000-12-11	25.63	25.75	25.44	25.63	42700
2000-12-12	25.69	25.69	25.38	25.38	5400
2000-12-13	25.63	25.63	25.00	25.00	27300
2000-12-14	25.38	25.38	24.50	24.81	13900
2000-12-15	24.75	25.00	23.75	24.00	32300
2000-12-18	25.06	25.13	24.00	24.56	8900
2000-12-19	24.63	25.63	24.00	24.83	36900
2000-12-20	25.25	25.25	23.75	24.88	19200
2000-12-21	25.00	25.13	24.77	25.00	87000
2000-12-22	24.75	25.25	24.75	25.06	97200
2000-12-26	25.06	25.06	24.50	25.00	6100
2000-12-27	24.50	25.31	24.50	25.31	129700
2000-12-28	25.25	25.44	25.25	25.38	183100
2000-12-29	25.50	25.56	25.25	25.56	108900
2001-01-02	25.00	25.63	23.75	23.77	21000
2001-01-03	23.88	25.50	23.88	25.25	72900
2001-01-04	25.44	26.00	25.00	25.81	85000
2001-01-05	25.63	25.75	25.13	25.31	440500
2001-01-08	25.50	25.50	25.25	25.50	53300
2001-01-09	25.47	26.00	25.38	25.81	161900
2001-01-10	25.75	26.13	25.50	25.94	245500
2001-01-11	26.13	26.38	25.88	26.06	160500
2001-01-12	25.88	26.13	25.44	25.44	34700
2001-01-16	25.88	26.13	25.44	26.00	102500
2001-01-17	26.25	26.25	26.00	26.25	67500
2001-01-18	26.50	26.75	26.13	26.69	160700
2001-01-19	26.56	26.94	26.50	26.88	153600
2001-01-22	26.88	27.25	26.75	27.00	128800
2001-01-23	27.00	28.25	27.00	28.00	104300
2001-01-24	28.00	28.63	27.75	28.38	433200
2001-01-25	28.50	28.50	26.88	27.88	152900
2001-01-26	27.88	28.00	27.50	27.63	118100
2001-01-29	27.81	27.88	26.69	26.75	110500
2001-01-30	27.19	27.88	26.94	27.06	74100
2001-01-31	27.50	27.63	26.94	27.56	14600
2001-02-01	27.56	28.00	27.50	27.81	29700
2001-02-02	27.86	27.88	27.69	27.75	73500
2001-02-05	27.75	27.94	27.50	27.69	68000
2001-02-06	27.92	28.50	27.56	28.38	38900
2001-02-07	28.63	29.13	28.06	28.75	200100
2001-02-08	28.63	28.88	28.56	28.88	112200
2001-02-09	28.75	28.88	28.38	28.63	302500
2001-02-12	28.69	28.69	27.63	28.25	46700
2001-02-13	28.38	30.19	28.19	29.94	146000
2001-02-14	29.84	29.94	29.06	29.56	28300
2001-02-15	29.88	30.19	29.88	30.00	130900
2001-02-16	29.77	29.88	29.50	29.50	72000
2001-02-20	30.00	30.00	29.25	29.25	44800
2001-02-21	29.00	29.25	28.00	28.44	23800
2001-02-22	28.44	28.56	27.50	28.00	38300
2001-02-23	27.77	29.00	27.75	28.77	16200
2001-02-26	29.06	29.75	28.81	29.63	241300
2001-02-27	29.56	29.88	29.25	29.69	71600
2001-02-28	29.38	29.88	29.13	29.81	92600
2001-03-01	29.50	29.81	29.08	29.31	52700
2001-03-02	29.81	30.00	29.00	29.81	111800
2001-03-05	29.63	30.13	29.50	29.56	71800
2001-03-06	29.75	32.19	29.56	31.75	98700
2001-03-07	31.44	32.19	30.75	32.13	567500
2001-03-08	31.88	33.88	31.56	33.88	39300
2001-03-09	33.39	34.25	32.00	33.44	57700
2001-03-12	33.28	34.00	32.63	32.86	17400
2001-03-13	33.00	33.13	31.75	32.13	54500
2001-03-14	32.13	32.13	31.31	31.31	52700
2001-03-15	32.00	32.00	30.88	31.81	168800
2001-03-16	31.50	32.38	31.25	31.44	101800
2001-03-19	31.63	31.75	30.81	30.88	181400
2001-03-20	30.94	31.06	28.63	29.19	410600
2001-03-21	29.27	29.75	29.25	29.50	91500
2001-03-22	29.45	29.75	29.00	29.38	267900
2001-03-23	29.50	30.88	29.38	30.31	197900
2001-03-26	30.63	31.00	29.69	30.55	40000
2001-03-27	30.06	33.25	30.06	32.81	46700
2001-03-28	32.00	35.38	32.00	34.50	75400
2001-03-29	34.52	35.00	34.31	34.63	75600
2001-03-30	34.63	35.38	34.56	35.00	72200
2001-04-02	35.55	35.55	33.38	33.44	79900
2001-04-03	33.44	34.25	32.06	33.06	62900
2001-04-04	33.38	33.63	32.06	32.38	23000
2001-04-05	33.11	36.13	33.06	35.75	161200
2001-04-06	35.88	36.25	33.63	33.69	72600
2001-04-09	34.44	34.90	33.55	33.60	17000
2001-04-10	34.05	34.07	33.50	34.07	37700
2001-04-11	34.14	34.19	33.76	34.00	40300
2001-04-12	34.00	36.23	34.00	35.50	89400
2001-04-16	35.99	36.45	35.61	36.44	24400
2001-04-17	36.28	37.60	36.00	36.74	57200
2001-04-18	37.07	38.55	36.70	38.29	58300
2001-04-19	37.99	38.10	37.33	37.51	75600
2001-04-20	37.46	37.80	36.80	37.35	119600
2001-04-23	36.97	37.97	36.63	37.10	79300
2001-04-24	36.70	38.50	36.70	38.10	102500
2001-04-25	38.13	42.25	38.13	40.85	722600
2001-04-26	41.61	42.60	40.66	41.03	771500
2001-04-27	41.11	41.37	40.68	40.93	107500
2001-04-30	41.35	42.20	41.03	41.70	313900
2001-05-01	42.00	42.05	41.11	42.02	142800
2001-05-02	42.05	42.10	41.10	42.04	155900
2001-05-03	42.05	42.05	41.40	42.00	182300
2001-05-04	41.75	42.05	41.40	42.05	26100
2001-05-07	42.00	42.10	41.55	41.55	50500
2001-05-08	42.05	42.05	40.40	40.45	204700
2001-05-09	40.32	40.60	39.95	40.21	68400
2001-05-10	40.80	40.80	40.00	40.73	19900
2001-05-11	40.85	42.72	40.38	42.47	42300
2001-05-14	42.00	46.76	42.00	45.70	147800
2001-05-15	45.61	45.90	45.05	45.50	126900
2001-05-16	44.50	45.09	43.90	45.00	162900
2001-05-17	44.77	45.60	44.51	45.55	131400
2001-05-18	45.52	46.18	45.20	45.60	97900
2001-05-21	46.17	48.64	45.50	47.26	43400
2001-05-22	47.99	48.00	46.13	46.20	141700
2001-05-23	46.06	46.25	44.00	45.02	138400
2001-05-24	44.71	45.10	44.70	45.00	110500
2001-05-25	45.05	45.12	44.95	45.00	96900
2001-05-29	45.05	45.15	44.80	45.05	92300
2001-05-30	44.76	45.06	43.75	45.06	35500
2001-05-31	45.10	45.10	44.45	44.72	46800
2001-06-01	44.45	45.10	44.05	44.50	236100
2001-06-04	44.62	45.30	44.05	44.45	143300
2001-06-05	45.40	47.98	45.35	46.55	123000
2001-06-06	47.06	47.07	46.50	46.64	40800
2001-06-07	47.07	47.45	46.55	47.20	27300
2001-06-08	47.40	47.49	46.95	47.13	111100
2001-06-11	47.79	47.80	47.30	47.42	228600
2001-06-12	47.31	48.95	47.30	48.88	43700
2001-06-13	49.00	49.38	48.36	48.55	20500
2001-06-14	49.00	49.00	47.65	47.84	64200
2001-06-15	48.05	49.30	47.85	49.00	28600
2001-06-18	49.50	50.00	48.96	49.35	148200
2001-06-19	49.40	49.50	48.60	48.88	41700
2001-06-20	49.00	49.10	48.70	48.86	30100
2001-06-21	48.99	49.05	48.55	49.01	42800
2001-06-22	48.61	49.05	48.50	48.56	79100
2001-06-25	48.85	49.06	48.75	48.84	81800
2001-06-26	49.04	49.65	48.70	49.00	206800
2001-06-27	49.50	49.55	48.67	49.05	97200
2001-06-28	49.05	49.10	48.87	48.95	94200
2001-06-29	48.90	49.15	48.75	48.75	81200
2001-07-02	48.30	48.31	45.80	47.55	113900
2001-07-03	47.55	48.05	47.25	47.50	33600
2001-07-05	47.20	47.50	47.01	47.25	42000
2001-07-06	47.14	47.50	45.50	46.11	48600
2001-07-09	46.25	49.00	45.50	49.00	61900
2001-07-10	49.19	52.95	49.18	50.15	147700
2001-07-11	50.55	50.94	48.05	48.06	102100
2001-07-12	48.40	50.27	48.39	50.00	28300
2001-07-13	50.15	53.00	49.90	52.07	143900
2001-07-16	51.60	53.18	51.19	51.64	78100
2001-07-17	51.64	52.05	51.05	51.85	35900
2001-07-18	52.07	53.69	51.93	51.97	68100
2001-07-19	52.18	53.20	51.72	52.10	42500
2001-07-20	52.11	52.18	51.00	51.06	52600
2001-07-23	52.00	52.00	51.00	51.10	12500
2001-07-24	51.55	51.55	50.50	50.50	25500
2001-07-25	51.05	53.30	50.50	53.10	51400
2001-07-26	53.45	54.70	52.98	54.49	35800
2001-07-27	54.20	54.64	52.80	53.14	21700
2001-07-30	53.35	54.25	52.66	54.00	17100
2001-07-31	54.14	54.65	50.77	50.78	53200
2001-08-01	50.75	52.67	50.58	52.67	44200
2001-08-02	52.49	52.50	44.00	45.55	773600
2001-08-03	45.01	48.20	44.50	47.20	221500
2001-08-06	47.50	48.40	46.70	48.00	93500
2001-08-07	48.00	48.20	47.03	48.09	303900
2001-08-08	48.24	48.49	47.29	47.70	39900
2001-08-09	48.24	48.60	47.60	48.29	98100
2001-08-10	48.61	48.62	46.07	47.06	52300
2001-08-13	45.60	47.71	45.10	47.16	51400
2001-08-14	47.12	49.00	47.12	48.08	65600
2001-08-15	48.50	49.50	47.65	48.71	37700
2001-08-16	48.70	52.64	48.70	50.88	89700
2001-08-17	50.61	52.08	50.25	51.30	72100
2001-08-20	52.09	52.10	51.10	52.09	39800
2001-08-21	52.17	53.45	51.75	52.94	40400
2001-08-22	52.73	53.30	52.23	52.45	43200
2001-08-23	52.73	53.00	52.10	52.83	24700
2001-08-24	52.90	53.00	51.49	52.99	74200
2001-08-27	52.01	53.45	52.01	52.91	49100
2001-08-28	52.20	52.55	51.75	52.30	47200
2001-08-29	52.45	52.80	51.90	52.31	36400
2001-08-30	52.80	53.45	52.30	52.36	13600
2001-08-31	52.30	52.31	48.06	48.50	152400
2001-09-04	48.49	49.25	47.01	47.16	75500
2001-09-05	46.60	48.83	44.56	44.56	197000
2001-09-06	44.15	47.00	44.05	45.63	140400
2001-09-07	45.93	45.94	44.15	44.60	30300
2001-09-10	44.80	45.00	42.65	44.00	112900
2001-09-17	43.00	43.99	40.37	42.34	93600
2001-09-18	44.00	44.00	40.90	41.31	148400
2001-09-19	41.31	42.00	40.50	40.70	151400
2001-09-20	40.75	40.90	38.01	38.88	210200
2001-09-21	39.00	40.00	37.20	37.33	264300
2001-09-24	38.90	41.50	38.51	39.20	148300
2001-09-25	40.14	42.57	39.65	41.40	150700
2001-09-26	42.00	42.40	41.20	41.98	55500
2001-09-27	42.35	43.38	41.76	43.38	51600
2001-09-28	43.38	45.42	42.65	44.60	63700
2001-10-01	43.98	43.98	41.39	42.10	145700
2001-10-02	42.04	42.90	41.77	41.90	167400
2001-10-03	42.10	43.60	41.90	43.01	184500
2001-10-04	43.50	43.50	42.15	42.30	89800
2001-10-05	42.10	43.87	42.06	43.87	20300
2001-10-08	43.87	44.16	43.25	43.99	16200
2001-10-09	43.99	45.49	43.75	45.07	120000
2001-10-10	44.70	45.89	44.28	44.59	217300
2001-10-11	45.50	45.50	44.77	45.23	153900
2001-10-12	45.55	45.80	44.59	45.00	45100
2001-10-15	44.57	45.65	43.11	44.50	42200
2001-10-16	44.00	47.09	44.00	46.65	44100
2001-10-17	46.18	46.18	43.09	44.93	87500
2001-10-18	44.92	46.30	44.56	45.80	14100
2001-10-19	45.74	47.82	45.22	47.14	41000
2001-10-22	47.82	47.82	45.66	45.95	70100
2001-10-23	45.65	46.55	45.65	46.55	72100
2001-10-24	46.35	48.51	46.06	47.46	93800
2001-10-25	47.27	49.98	46.90	49.98	13200
2001-10-26	50.00	51.19	49.50	50.66	41100
2001-10-29	51.19	51.19	49.04	50.09	18500
2001-10-30	50.00	50.30	49.41	49.60	38800
2001-10-31	49.25	49.43	46.29	48.01	145700
2001-11-01	46.92	47.95	45.11	47.95	204400
2001-11-02	46.92	48.21	46.17	46.17	213900
2001-11-05	46.14	46.27	45.17	46.00	61600
2001-11-06	45.80	47.91	45.21	47.53	61900
2001-11-07	47.60	47.60	46.88	46.94	49500
2001-11-08	47.40	47.40	45.99	46.23	78700
2001-11-09	46.00	46.00	44.72	45.03	123300
2001-11-12	44.91	45.80	44.58	44.99	48700
2001-11-13	45.49	47.18	45.07	45.30	57400
2001-11-14	45.50	45.62	42.93	42.95	132300
2001-11-15	42.96	43.79	42.92	43.55	95300
2001-11-16	43.76	44.05	43.10	43.40	54500
2001-11-19	43.60	43.79	42.85	43.50	96600
2001-11-20	43.79	43.79	43.20	43.50	131400
2001-11-21	43.79	43.91	43.23	43.80	26600
2001-11-23	43.90	45.60	43.83	45.40	15100
2001-11-26	45.65	47.05	45.36	46.40	65800
2001-11-27	46.20	47.47	45.95	45.95	38700
2001-11-28	46.89	47.77	45.30	45.45	37600
2001-11-29	45.69	46.80	45.31	46.80	27900
2001-11-30	46.79	47.85	46.76	47.00	20800
2001-12-03	46.86	47.91	45.89	45.90	41500
2001-12-04	46.65	47.13	45.88	46.10	30400
2001-12-05	46.99	48.95	45.91	48.75	35500
2001-12-06	49.10	50.15	48.54	49.77	59000
2001-12-07	49.49	51.95	49.01	50.67	61800
2001-12-10	50.70	51.88	50.66	50.66	60700
2001-12-11	51.15	51.15	49.65	50.10	61300
2001-12-12	49.65	50.15	48.00	49.00	46400
2001-12-13	48.03	49.40	45.52	45.65	53900
2001-12-14	45.70	48.00	45.70	47.44	52400
2001-12-17	47.01	49.70	47.01	49.70	42800
2001-12-18	49.50	49.69	48.72	49.00	9700
2001-12-19	49.25	49.34	48.72	49.00	23300
2001-12-20	48.82	48.88	48.00	48.00	14300
2001-12-21	47.84	48.60	47.14	48.59	32300
2001-12-24	48.00	48.50	47.57	48.50	4700
2001-12-26	48.10	48.75	47.85	48.00	47300
2001-12-27	47.95	49.64	47.74	49.64	18300
2001-12-28	49.14	49.81	49.00	49.52	22700
2001-12-31	49.85	50.10	48.71	48.72	46000
2002-01-02	48.73	49.00	47.05	47.89	48200
2002-01-03	48.05	48.13	47.28	47.46	39700
2002-01-04	47.46	48.04	47.35	47.55	18500
2002-01-07	47.50	48.30	47.50	48.04	22600
2002-01-08	47.51	48.09	47.51	48.00	36200
2002-01-09	48.20	48.45	48.01	48.25	87700
2002-01-10	47.92	48.39	47.92	48.30	23900
2002-01-11	48.45	48.60	47.62	48.26	15000
2002-01-14	47.11	47.75	46.75	47.16	34300
2002-01-15	47.12	47.14	46.92	46.96	19000
2002-01-16	47.50	47.50	46.86	46.97	62200
2002-01-17	47.05	47.05	45.30	45.35	76900
2002-01-18	45.18	45.40	44.86	45.40	17500
2002-01-22	45.00	45.30	44.75	44.97	45200
2002-01-23	45.00	45.18	44.78	44.80	71300
2002-01-24	45.00	45.00	44.58	44.76	50700
2002-01-25	44.69	44.92	44.09	44.81	54600
2002-01-28	44.91	44.95	44.15	44.41	16900
2002-01-29	44.00	44.20	43.75	43.97	197400
2002-01-30	43.72	44.01	42.95	43.20	171500
2002-01-31	43.50	45.30	43.46	45.27	26400
2002-02-01	45.40	45.90	43.96	43.96	70500
2002-02-04	43.95	44.05	42.45	42.45	75200
2002-02-05	42.72	43.55	42.30	43.32	87700
2002-02-06	42.90	43.30	42.62	42.95	311000
2002-02-07	42.75	43.14	42.50	42.95	58400
2002-02-08	43.15	43.63	42.96	43.63	24900
2002-02-11	43.25	46.69	42.81	46.08	105700
2002-02-12	46.00	48.67	45.82	48.31	134300
2002-02-13	47.36	48.87	47.36	48.20	21400
2002-02-14	48.42	49.21	48.16	48.72	21200
2002-02-15	48.80	48.80	46.78	47.16	81100
2002-02-19	47.15	47.15	46.50	46.77	29500
2002-02-20	46.60	47.22	46.50	46.69	18300
2002-02-21	46.89	47.00	46.20	46.64	28100
2002-02-22	46.50	47.50	46.50	47.06	14700
2002-02-25	46.50	48.15	46.50	47.80	16400
2002-02-26	47.21	47.99	47.20	47.79	4600
2002-02-27	46.90	48.28	46.90	48.25	36900
2002-02-28	48.07	48.15	47.60	47.98	15200
2002-03-01	48.29	50.12	48.29	49.51	35700
2002-03-04	49.40	52.31	49.40	51.72	101900
2002-03-05	51.80	51.80	49.31	49.98	58200
2002-03-06	49.85	50.49	49.65	50.49	24600
2002-03-07	49.84	50.45	49.84	50.10	58800
2002-03-08	49.96	50.45	49.91	49.98	29700
2002-03-11	49.91	50.61	49.80	50.41	17100
2002-03-12	50.15	50.64	50.00	50.41	17200
2002-03-13	50.00	50.34	50.00	50.00	10800
2002-03-14	50.30	50.64	49.86	50.15	98400
2002-03-15	49.75	50.40	49.60	49.73	49100
2002-03-18	49.73	50.09	49.15	49.55	58300
2002-03-19	49.55	49.55	49.27	49.55	53600
2002-03-20	49.26	49.46	48.97	49.05	207900
2002-03-21	48.99	49.15	48.80	48.99	143200
2002-03-22	48.83	49.10	48.81	49.01	77400
2002-03-25	48.75	49.81	48.70	48.90	45800
2002-03-26	48.70	49.20	48.66	49.05	54600
2002-03-27	48.90	49.05	48.80	48.98	75800
2002-03-28	48.95	49.34	48.85	49.10	100100
2002-04-01	48.98	49.30	48.03	48.90	37800
2002-04-02	48.76	49.31	48.76	49.05	40000
2002-04-03	48.98	49.36	48.79	49.33	39600
2002-04-04	48.21	49.50	48.21	49.25	11900
2002-04-05	49.15	50.15	49.15	49.93	15800
2002-04-08	50.10	50.10	49.52	49.94	22500
2002-04-09	50.25	51.40	49.95	51.32	27500
2002-04-10	51.15	52.25	51.15	52.02	12000
2002-04-11	51.81	52.11	51.64	51.84	87600
2002-04-12	51.80	52.30	51.45	52.30	11200
2002-04-15	52.15	52.80	52.15	52.80	11900
2002-04-16	52.50	53.15	52.50	52.96	20900
2002-04-17	53.15	53.15	52.51	52.51	16000
2002-04-18	52.85	52.85	51.35	51.50	78400
2002-04-19	51.85	52.10	51.64	51.80	18100
2002-04-22	51.80	51.80	51.23	51.48	8700
2002-04-23	51.42	52.50	51.42	52.36	44100
2002-04-24	52.12	53.90	52.12	53.87	27600
2002-04-25	53.75	54.10	53.41	54.10	9800
2002-04-26	53.62	54.36	53.62	54.20	38800
2002-04-29	54.37	54.37	53.10	53.25	80200
2002-04-30	53.10	56.86	52.95	56.61	43400
2002-05-01	56.36	56.75	54.75	54.76	25100
2002-05-02	54.32	55.15	54.30	55.00	16300
2002-05-03	55.13	59.98	55.13	58.15	312300
2002-05-06	58.09	58.20	57.20	58.00	19100
2002-05-07	57.45	58.70	57.26	58.70	48900
2002-05-08	58.99	58.99	58.05	58.05	56500
2002-05-09	57.85	58.07	57.10	57.56	45100
2002-05-10	57.75	58.50	57.53	58.50	66500
2002-05-13	58.22	59.64	57.72	59.64	28500
2002-05-14	59.68	64.23	59.00	63.95	55800
2002-05-15	63.50	63.65	62.64	63.65	37700
2002-05-16	63.01	63.10	61.00	61.80	24200
2002-05-17	61.35	61.90	61.00	61.00	24100
2002-05-20	60.99	60.99	59.65	60.02	29500
2002-05-21	59.72	62.00	59.67	62.00	21700
2002-05-22	62.40	62.49	60.74	60.75	25600
2002-05-23	60.66	61.74	60.52	61.00	7700
2002-05-24	60.90	61.15	60.50	61.05	21100
2002-05-28	60.75	61.40	60.75	61.02	28300
2002-05-29	61.00	61.89	60.17	60.75	27700
2002-05-30	60.50	60.74	59.81	59.85	45700
2002-05-31	59.94	60.24	58.81	59.39	26900
2002-06-03	59.40	60.00	59.15	59.59	23700
2002-06-04	59.66	60.18	59.15	59.65	12400
2002-06-05	60.15	60.16	58.83	59.40	29900
2002-06-06	59.00	59.25	58.50	58.88	45900
2002-06-07	58.69	59.00	57.75	58.81	37500
2002-06-10	59.14	60.30	59.14	60.27	64600
2002-06-11	60.25	61.15	59.85	60.31	53600
2002-06-12	60.30	61.87	59.65	60.21	46400
2002-06-13	60.20	60.95	60.00	60.20	45800
2002-06-14	59.80	60.10	59.65	60.05	56800
2002-06-17	59.91	64.10	59.91	62.61	52000
2002-06-18	63.00	63.95	63.00	63.56	9000
2002-06-19	63.12	64.50	62.76	62.76	19200
2002-06-20	63.50	64.23	62.73	63.81	28600
2002-06-21	63.81	66.20	63.79	66.16	47000
2002-06-24	66.23	66.45	64.70	65.00	69800
2002-06-25	65.12	65.27	64.30	64.90	79800
2002-06-26	63.99	64.73	63.99	64.16	44300
2002-06-27	64.04	65.35	64.04	64.95	59200
2002-06-28	65.09	65.10	62.50	63.60	234600
2002-07-01	63.00	63.62	61.37	61.89	49700
2002-07-02	61.50	61.50	60.18	60.47	30700
2002-07-03	60.41	60.49	55.75	57.13	124800
2002-07-05	58.00	58.74	57.65	58.00	25600
2002-07-08	58.00	59.24	57.93	58.99	61800
2002-07-09	58.85	61.48	58.85	61.05	112300
2002-07-10	60.90	61.48	60.30	60.30	41400
2002-07-11	60.40	61.04	58.83	59.00	91800
2002-07-12	58.77	60.00	58.00	59.01	50200
2002-07-15	58.72	58.73	56.45	57.43	66400
2002-07-16	57.06	57.06	53.52	54.25	53500
2002-07-17	54.21	54.81	52.00	52.40	28400
2002-07-18	51.75	52.75	51.66	51.74	39500
2002-07-19	50.10	51.59	50.09	51.07	40700
2002-07-22	50.45	50.50	47.10	47.30	62700
2002-07-23	47.31	51.23	47.31	50.49	131100
2002-07-24	50.49	50.50	49.54	50.48	65100
2002-07-25	50.75	52.51	50.41	52.25	96900
2002-07-26	52.22	54.85	51.73	53.92	32900
2002-07-29	54.54	56.91	54.50	56.47	38500
2002-07-30	55.74	55.94	53.83	54.90	53700
2002-07-31	54.79	57.25	54.79	55.50	54600
2002-08-01	55.54	58.30	55.20	57.39	49800
2002-08-02	57.00	57.39	55.25	55.25	95400
2002-08-05	56.00	56.37	51.86	52.16	54300
2002-08-06	52.20	53.50	52.11	52.90	45500
2002-08-07	53.56	53.57	52.55	52.99	22100
2002-08-08	52.99	54.00	51.99	54.00	26400
2002-08-09	54.00	54.95	52.94	54.00	26400
2002-08-12	53.60	54.60	53.47	53.63	24500
2002-08-13	53.99	54.09	53.01	53.33	17600
2002-08-14	53.00	54.99	52.75	54.99	25000
2002-08-15	54.99	55.63	54.13	54.77	37600
2002-08-16	54.88	55.00	53.96	54.17	42100
2002-08-19	54.39	56.00	53.80	55.71	14600
2002-08-20	56.00	56.07	55.28	55.56	10900
2002-08-21	55.39	57.86	55.30	57.44	24900
2002-08-22	57.44	57.89	56.76	57.30	80600
2002-08-23	55.85	57.70	55.85	57.70	59900
2002-08-26	58.06	58.64	57.20	57.59	32300
2002-08-27	57.79	57.79	54.52	54.86	16400
2002-08-28	55.60	56.40	55.00	55.76	22200
2002-08-29	55.55	58.00	54.70	56.79	25300
2002-08-30	56.54	56.80	55.42	55.42	28700
2002-09-03	55.42	56.61	55.39	56.31	41000
2002-09-04	56.30	58.94	55.46	57.70	50600
2002-09-05	57.83	57.83	56.40	56.70	21300
2002-09-06	56.54	58.46	56.42	58.23	32400
2002-09-09	58.47	59.44	58.00	59.42	13400
2002-09-10	59.56	60.00	58.34	58.34	68300
2002-09-11	59.00	59.50	57.75	57.75	8700
2002-09-12	57.77	57.77	56.77	56.89	21100
2002-09-13	56.75	57.25	56.75	57.00	52000
2002-09-16	57.24	57.25	56.60	56.83	2200
2002-09-17	56.60	57.74	56.60	57.25	15800
2002-09-18	57.23	57.80	57.23	57.48	37000
2002-09-19	57.47	57.48	55.73	55.73	26700
2002-09-20	55.74	55.99	53.65	54.53	45100
2002-09-23	54.16	54.85	53.70	54.69	7300
2002-09-24	54.69	56.05	54.24	55.74	44200
2002-09-25	55.73	57.40	55.24	56.90	100200
2002-09-26	56.90	57.87	56.65	57.50	33700
2002-09-27	57.71	58.87	55.61	58.00	181100
2002-09-30	58.26	59.80	57.04	59.49	70900
2002-10-01	59.46	62.43	58.80	61.80	106700
2002-10-02	61.80	62.93	60.10	60.11	53500
2002-10-03	60.20	60.70	58.50	59.50	56600
2002-10-04	59.15	59.49	53.28	55.26	175500
2002-10-07	55.09	55.70	52.62	53.10	39600
2002-10-08	51.99	51.99	47.34	49.80	183300
2002-10-09	49.40	49.73	48.11	49.16	79000
2002-10-10	49.54	51.25	49.06	50.41	148300
2002-10-11	50.51	52.00	49.92	50.08	119100
2002-10-14	50.00	50.20	49.50	50.00	45000
2002-10-15	50.23	50.25	49.60	49.99	227900
2002-10-16	49.94	50.00	49.50	49.52	41100
2002-10-17	49.41	50.56	49.40	50.48	65600
2002-10-18	50.41	51.72	49.27	51.72	45900
2002-10-21	51.75	52.50	51.25	52.00	62900
2002-10-22	50.93	51.00	48.97	50.54	76000
2002-10-23	50.75	51.95	50.00	51.72	45000
2002-10-24	51.89	52.08	51.35	51.76	47500
2002-10-25	51.86	53.20	51.86	53.13	29600
2002-10-28	53.25	54.65	53.02	53.23	66800
2002-10-29	53.86	53.86	51.80	52.63	38500
2002-10-30	52.65	54.85	52.65	54.59	64700
2002-10-31	53.73	54.22	53.02	53.10	79200
2002-11-01	53.51	56.00	52.29	56.00	93300
2002-11-04	56.07	56.40	53.38	53.41	238900
2002-11-05	53.30	53.70	51.61	52.35	179000
2002-11-06	52.29	54.69	52.01	53.75	43900
2002-11-07	53.95	57.19	53.37	56.44	98400
2002-11-08	56.50	57.20	55.51	55.68	51000
2002-11-11	55.52	55.53	53.75	53.75	42000
2002-11-12	54.18	54.18	52.00	52.95	70800
2002-11-13	53.11	54.40	52.75	52.95	131300
2002-11-14	52.99	54.68	52.71	52.71	191400
2002-11-15	52.51	55.20	52.50	54.96	1005000
2002-11-18	54.80	55.99	53.69	55.26	130700
2002-11-19	55.43	58.28	54.95	57.98	148700
2002-11-20	58.14	58.90	56.75	57.47	155800
2002-11-21	57.77	57.97	56.71	57.32	108300
2002-11-22	57.07	58.76	56.80	58.01	61000
2002-11-25	57.95	59.10	57.95	58.91	38900
2002-11-26	58.91	59.25	58.05	58.40	80400
2002-11-27	58.30	59.42	58.18	58.83	72100
2002-11-29	59.19	60.50	58.84	60.02	56900
2002-12-02	60.01	60.40	58.66	59.96	46300
2002-12-03	59.84	59.85	58.56	58.74	103700
2002-12-04	58.60	61.60	58.60	61.17	68000
2002-12-05	61.26	61.40	59.81	60.84	60900
2002-12-06	60.56	61.75	59.84	60.85	46500
2002-12-09	61.00	61.07	59.40	59.40	46700
2002-12-10	59.31	60.01	58.56	59.06	40700
2002-12-11	59.57	60.24	59.36	60.02	10600
2002-12-12	59.82	60.86	59.79	60.49	54000
2002-12-13	60.37	60.38	58.82	58.82	53600
2002-12-16	58.56	58.60	56.81	57.95	60900
2002-12-17	57.70	58.19	56.00	56.65	41700
2002-12-18	56.27	57.10	55.25	56.13	83300
2002-12-19	55.91	56.54	55.05	55.11	56400
2002-12-20	55.01	57.19	54.12	56.57	70600
2002-12-23	57.19	58.72	56.85	58.45	40600
2002-12-24	58.46	58.90	57.57	57.71	18800
2002-12-26	57.86	59.31	57.42	58.92	42900
2002-12-27	58.17	59.32	58.05	59.00	60400
2002-12-30	58.31	59.10	57.99	58.66	61100
2002-12-31	58.67	59.03	57.31	57.50	55700
2003-01-02	57.32	58.21	57.32	57.86	31400
2003-01-03	57.93	59.09	56.97	57.30	28900
2003-01-06	57.00	58.69	57.00	57.42	41600
2003-01-07	57.34	57.46	56.75	56.81	35400
2003-01-08	56.82	57.38	56.00	56.16	58900
2003-01-09	56.16	56.56	54.84	55.26	68400
2003-01-10	55.00	55.85	54.70	55.35	22400
2003-01-13	55.00	55.76	54.46	54.63	81600
2003-01-14	54.45	54.90	53.94	53.99	64400
2003-01-15	53.94	54.95	53.30	53.67	80200
2003-01-16	53.58	54.28	53.34	53.39	32400
2003-01-17	53.29	54.80	53.13	54.30	32600
2003-01-21	54.31	54.40	53.61	53.84	65700
2003-01-22	53.90	54.30	53.84	54.00	26300
2003-01-23	53.81	56.04	53.80	55.93	60000
2003-01-24	56.29	56.29	55.18	55.21	46000
2003-01-27	54.93	56.31	54.85	56.29	56600
2003-01-28	56.00	56.97	55.99	56.85	67400
2003-01-29	57.00	57.00	55.81	56.79	85300
2003-01-30	56.61	57.04	56.09	56.15	36200
2003-01-31	56.09	56.33	55.58	56.18	30200
2003-02-03	55.91	56.20	54.98	55.06	23000
2003-02-04	54.91	54.91	54.03	54.59	15800
2003-02-05	54.30	55.21	54.04	54.51	22000
2003-02-06	54.60	54.95	54.11	54.40	18900
2003-02-07	54.54	54.54	53.66	53.66	25300
2003-02-10	53.56	53.58	52.47	52.85	35200
2003-02-11	52.82	54.35	52.52	53.61	61900
2003-02-12	53.45	53.86	53.20	53.61	24000
2003-02-13	51.20	53.70	49.60	53.69	521500
2003-02-14	53.67	53.69	53.17	53.40	186100
2003-02-18	53.67	53.67	52.55	52.68	81300
2003-02-19	53.18	53.18	50.11	51.21	80100
2003-02-20	51.01	52.29	50.56	52.14	97000
2003-02-21	51.64	53.92	51.45	53.92	77100
2003-02-24	53.61	53.61	52.08	52.84	74400
2003-02-25	52.36	54.10	52.36	53.88	42700
2003-02-26	53.83	53.97	52.40	53.76	63200
2003-02-27	53.60	54.04	53.19	53.70	41400
2003-02-28	53.29	53.64	53.05	53.31	47100
2003-03-03	53.13	53.79	53.13	53.65	33000
2003-03-04	53.64	55.13	53.50	54.71	84100
2003-03-05	55.00	55.30	54.50	55.30	54500
2003-03-06	54.84	55.41	54.84	54.91	35100
2003-03-07	54.67	54.99	53.24	53.37	107600
2003-03-10	53.03	53.14	51.81	51.96	54200
2003-03-11	51.95	52.57	51.90	52.57	20300
2003-03-12	52.31	52.36	51.30	52.23	42000
2003-03-13	52.25	53.55	52.02	53.55	46500
2003-03-14	53.37	54.12	53.37	54.00	56500
2003-03-17	53.82	56.16	53.77	56.16	59500
2003-03-18	55.82	56.17	55.44	55.96	25300
2003-03-19	55.97	56.21	55.63	55.74	33000
2003-03-20	55.72	57.24	55.50	56.79	27000
2003-03-21	56.95	59.01	55.95	59.01	70600
2003-03-24	58.55	58.61	55.10	56.62	43800
2003-03-25	56.32	57.00	55.82	57.00	24400
2003-03-26	56.91	57.00	56.04	56.04	29300
2003-03-27	55.50	57.00	54.63	56.80	62700
2003-03-28	56.91	56.91	53.68	54.50	175100
2003-03-31	54.09	55.50	53.80	54.90	69500
2003-04-01	55.43	57.29	54.04	57.15	74700
2003-04-02	57.50	59.45	57.40	58.03	143300
2003-04-03	58.30	59.07	57.45	58.32	48000
2003-04-04	58.00	58.48	57.66	57.80	28400
2003-04-07	58.23	59.72	57.50	58.29	35600
2003-04-08	58.28	58.61	56.96	56.96	28200
2003-04-09	56.96	57.75	56.93	57.25	19800
2003-04-10	57.17	58.53	57.15	58.37	37500
2003-04-11	58.53	59.52	58.15	59.07	69600
2003-04-14	59.27	61.00	58.90	60.43	81900
2003-04-15	60.18	60.97	60.12	60.82	50300
2003-04-16	60.62	60.97	59.55	60.00	98300
2003-04-17	60.30	60.45	59.50	60.00	121100
2003-04-21	59.72	61.45	59.72	60.86	61100
2003-04-22	60.71	61.76	60.59	61.63	39100
2003-04-23	61.77	64.99	61.65	64.05	103200
2003-04-24	63.83	64.70	63.46	64.12	72400
2003-04-25	63.86	64.32	63.11	63.76	40600
2003-04-28	63.54	64.85	63.54	64.23	51800
2003-04-29	64.19	65.20	64.00	64.32	43500
2003-04-30	64.50	65.88	64.32	65.03	102500
2003-05-01	65.00	65.02	64.45	64.65	65700
2003-05-02	64.59	65.70	64.50	65.62	107300
2003-05-05	65.33	65.33	64.46	64.46	115700
2003-05-06	64.48	64.80	64.34	64.45	91100
2003-05-07	64.37	64.37	63.52	64.00	135900
2003-05-08	63.83	63.83	62.91	63.23	139400
2003-05-09	64.95	65.87	63.30	63.74	251100
2003-05-12	63.70	66.67	63.44	65.24	142300
2003-05-13	64.94	66.99	64.89	66.76	169600
2003-05-14	66.95	66.95	66.51	66.71	161500
2003-05-15	66.77	68.56	66.71	68.15	156900
2003-05-16	67.74	68.15	67.50	67.75	73500
2003-05-19	68.03	68.30	67.61	67.75	185000
2003-05-20	67.80	67.80	66.78	66.95	198200
2003-05-21	67.02	67.02	66.75	66.89	202100
2003-05-22	66.88	67.00	66.28	66.55	82500
2003-05-23	66.74	66.74	65.64	65.80	129200
2003-05-27	65.80	66.20	65.60	66.04	189800
2003-05-28	66.10	66.61	66.10	66.35	144300
2003-05-29	66.26	66.92	65.86	66.50	123000
2003-05-30	66.60	66.83	66.51	66.74	143000
2003-06-02	66.85	67.30	66.67	66.84	66500
2003-06-03	66.97	70.55	66.82	70.05	273500
2003-06-04	69.94	71.28	69.93	71.12	126400
2003-06-05	71.11	72.25	71.00	72.25	71700
2003-06-06	71.48	74.00	71.38	72.81	165200
2003-06-09	72.86	73.20	72.05	72.05	157000
2003-06-10	72.28	72.33	71.81	71.96	81800
2003-06-11	71.70	72.11	71.65	71.84	83500
2003-06-12	71.73	71.73	69.49	71.11	73800
2003-06-13	70.86	71.25	70.57	70.93	63400
2003-06-16	70.95	73.94	70.90	73.85	86400
2003-06-17	73.31	73.89	71.80	73.00	81200
2003-06-18	73.24	75.58	72.77	74.74	199400
2003-06-19	74.65	76.52	74.65	75.41	154800
2003-06-20	76.17	76.99	75.05	75.85	118000
2003-06-23	75.24	75.49	74.21	75.10	203400
2003-06-24	75.10	78.20	75.00	77.86	150200
2003-06-25	78.16	79.20	77.52	78.25	89300
2003-06-26	78.75	79.00	77.15	77.65	80200
2003-06-27	77.61	78.92	77.22	77.87	58300
2003-06-30	77.42	80.00	76.75	79.55	214100
2003-07-01	79.41	79.78	77.50	78.82	211600
2003-07-02	79.05	79.15	77.91	78.25	285200
2003-07-03	78.30	78.30	77.20	77.25	103000
2003-07-07	77.50	78.28	77.50	78.02	88600
2003-07-08	78.01	79.13	77.61	78.28	203600
2003-07-09	78.50	79.13	78.05	78.18	102700
2003-07-10	78.12	80.00	77.93	79.99	53300
2003-07-11	79.84	81.11	79.82	79.82	36300
2003-07-14	79.83	81.35	79.49	81.06	54700
2003-07-15	81.08	81.73	78.58	79.10	120300
2003-07-16	79.19	79.19	77.50	77.98	113300
2003-07-17	77.50	78.02	76.26	77.09	58800
2003-07-18	77.06	78.16	77.06	77.94	78800
2003-07-21	78.05	78.25	77.27	77.74	42000
2003-07-22	77.17	78.50	77.12	78.18	91700
2003-07-23	79.38	82.41	79.13	81.08	165800
2003-07-24	81.95	83.06	81.20	82.93	167300
2003-07-25	83.40	85.88	82.34	85.33	185500
2003-07-28	85.45	86.63	84.91	86.50	117600
2003-07-29	86.88	86.88	85.26	85.72	62400
2003-07-30	86.10	86.22	85.25	85.54	37900
2003-07-31	85.55	87.03	84.47	84.55	111700
2003-08-01	84.45	85.70	83.06	85.31	123600
2003-08-04	85.68	86.80	83.47	86.12	101700
2003-08-05	86.27	87.37	85.25	87.14	62400
2003-08-06	86.51	88.65	86.51	88.06	122100
2003-08-07	88.21	89.94	87.90	89.08	193600
2003-08-08	89.32	90.70	87.50	89.80	135600
2003-08-11	89.57	94.60	89.57	93.74	307700
2003-08-12	94.42	95.62	93.41	95.40	208400
2003-08-13	95.22	97.08	95.00	96.05	124700
2003-08-14	96.57	97.36	95.50	95.84	141700
2003-08-15	95.84	95.93	94.67	94.71	41300
2003-08-18	95.38	98.34	95.26	97.86	205200
2003-08-19	98.46	100.31	97.59	100.12	150000
2003-08-20	100.50	100.50	98.38	99.46	62900
2003-08-21	99.95	100.17	98.25	99.72	61000
2003-08-22	99.72	100.00	97.44	97.80	114700
2003-08-25	97.80	97.80	95.12	95.14	131500
2003-08-26	95.02	96.54	94.03	95.18	133200
2003-08-27	94.57	94.74	91.42	92.85	218200
2003-08-28	92.86	96.68	91.28	96.10	139800
2003-08-29	95.79	96.13	95.31	95.50	43300
2003-09-02	95.38	97.86	95.09	97.69	87700
2003-09-03	97.63	98.21	97.63	98.00	81600
2003-09-04	97.66	98.05	97.30	97.65	50400
2003-09-05	97.25	99.00	95.50	98.60	213800
2003-09-08	98.34	99.24	98.14	98.34	64700
2003-09-09	97.42	98.42	97.30	98.04	57000
2003-09-10	97.88	98.24	96.20	96.74	102200
2003-09-11	96.93	97.10	95.94	96.19	21700
2003-09-12	95.62	96.14	94.64	95.55	109700
2003-09-15	95.67	97.00	94.90	95.43	48400
2003-09-16	95.31	98.19	95.31	97.15	85800
2003-09-17	96.84	97.52	94.80	95.50	80600
2003-09-18	95.75	95.89	94.20	95.78	30100
2003-09-19	95.45	100.50	95.45	99.72	151700
2003-09-22	100.51	100.51	97.45	98.85	86800
2003-09-23	99.13	102.50	98.78	102.40	153000
2003-09-24	102.50	103.44	100.08	100.69	83300
2003-09-25	100.19	101.27	99.07	99.44	70000
2003-09-26	99.67	99.67	96.66	97.91	68600
2003-09-29	97.03	98.32	95.21	96.80	68100
2003-09-30	96.46	97.14	95.19	96.70	76000
2003-10-01	96.59	99.23	96.59	98.79	65900
2003-10-02	96.84	97.17	92.40	95.49	192500
2003-10-03	95.00	98.05	95.00	98.05	66100
2003-10-06	97.87	98.66	95.97	97.99	77200
2003-10-07	96.90	97.99	96.18	97.54	51100
2003-10-08	97.16	98.08	94.38	94.38	89200
2003-10-09	94.25	99.35	94.17	95.68	130200
2003-10-10	95.70	95.95	94.10	94.60	33700
2003-10-13	94.75	98.49	94.75	97.59	95500
2003-10-14	97.51	97.75	96.41	97.15	33900
2003-10-15	97.75	98.00	91.81	93.66	144100
2003-10-16	93.95	94.74	92.11	92.46	59900
2003-10-17	92.64	93.00	91.96	92.00	42200
2003-10-20	92.00	93.37	91.50	93.34	53500
2003-10-21	93.95	94.65	92.73	94.40	26800
2003-10-22	94.40	96.61	92.55	93.70	126200
2003-10-23	93.25	93.93	92.00	92.78	30700
2003-10-24	92.29	94.58	91.99	93.88	56300
2003-10-27	94.13	96.99	93.90	96.43	56000
2003-10-28	96.40	96.48	95.50	96.16	27900
2003-10-29	95.97	99.70	95.37	98.66	91900
2003-10-30	98.51	99.40	98.20	98.70	34000
2003-10-31	98.95	99.16	97.00	98.06	60500
2003-11-03	101.00	105.05	100.17	104.00	189800
2003-11-04	103.75	107.90	103.01	105.99	234900
2003-11-05	106.43	107.13	105.11	106.50	75300
2003-11-06	106.35	108.35	106.35	107.94	69300
2003-11-07	108.14	108.97	106.69	107.55	65900
2003-11-10	107.53	108.00	105.44	106.60	51300
2003-11-11	106.29	106.46	103.14	104.24	60000
2003-11-12	104.56	106.04	103.81	105.90	45200
2003-11-13	105.93	107.67	105.53	107.67	33800
2003-11-14	107.69	108.40	105.89	106.42	135200
2003-11-17	105.46	106.20	101.35	105.17	154300
2003-11-18	105.89	109.01	105.06	107.25	72800
2003-11-19	106.99	107.84	105.86	106.64	107400
2003-11-20	106.56	106.88	104.21	104.72	51900
2003-11-21	104.80	105.00	103.82	104.79	38400
2003-11-24	104.30	107.70	104.30	107.70	58800
2003-11-25	108.18	109.31	107.12	108.45	65300
2003-11-26	108.83	110.59	108.18	110.58	50800
2003-11-28	110.61	111.87	110.07	111.73	15000
2003-12-01	111.78	112.86	111.00	111.01	72000
2003-12-02	111.44	111.49	109.56	109.93	54500
2003-12-03	110.78	111.12	103.94	105.10	232900
2003-12-04	105.63	106.35	99.50	102.20	622200
2003-12-05	102.00	104.51	97.00	101.11	593800
2003-12-08	101.74	103.25	99.93	102.48	107900
2003-12-09	102.61	105.45	102.61	104.84	214400
2003-12-10	105.29	105.29	102.03	103.66	105800
2003-12-11	104.47	104.55	102.54	102.93	82600
2003-12-12	103.26	103.99	101.92	102.97	56000
2003-12-15	102.95	104.00	98.78	98.83	127400
2003-12-16	98.55	99.65	96.95	98.47	66900
2003-12-17	97.50	102.15	97.00	100.86	152000
2003-12-18	102.24	104.57	101.59	102.98	120300
2003-12-19	104.17	104.79	101.98	104.00	62800
2003-12-22	103.05	104.86	102.00	102.47	28100
2003-12-23	103.13	104.01	101.66	102.86	34000
2003-12-24	103.97	104.60	102.11	103.44	48200
2003-12-26	103.70	104.30	103.15	104.30	8800
2003-12-29	104.33	105.58	103.68	105.49	61400
2003-12-30	104.47	105.88	104.45	105.15	47000
2003-12-31	105.79	108.94	104.33	108.83	144800
2004-01-02	108.35	108.36	106.63	107.07	73200
2004-01-05	106.35	109.35	106.35	108.23	67700
2004-01-06	108.75	110.75	107.21	109.78	62800
2004-01-07	109.96	111.50	108.65	110.93	60500
2004-01-08	111.75	112.68	109.51	110.53	58300
2004-01-09	109.45	111.17	109.27	109.71	41300
2004-01-12	109.06	112.05	109.06	110.72	62600
2004-01-13	110.72	112.41	110.66	112.41	43300
2004-01-14	112.20	114.84	111.75	114.41	93600
2004-01-15	114.98	114.98	112.22	112.87	53200
2004-01-16	112.43	113.95	112.25	112.80	13200
2004-01-20	112.62	114.38	111.56	114.33	48600
2004-01-21	114.56	114.98	111.29	112.39	91000
2004-01-22	113.60	113.60	110.68	110.75	34300
2004-01-23	111.30	116.57	110.60	116.00	86300
2004-01-26	115.49	116.50	113.49	116.32	59900
2004-01-27	116.50	116.50	114.68	116.21	37900
2004-01-28	115.48	115.88	113.55	113.81	106100
2004-01-29	114.03	114.95	112.30	113.27	58300
2004-01-30	112.26	113.46	111.91	112.70	102600
2004-02-02	113.88	115.70	111.75	114.05	81100
2004-02-03	114.12	115.40	113.04	114.23	87700
2004-02-04	113.75	116.17	110.95	113.61	80600
2004-02-05	115.27	115.36	113.51	113.57	53600
2004-02-06	114.00	117.71	114.00	117.25	28400
2004-02-09	117.73	118.44	116.00	116.00	84700
2004-02-10	116.01	118.25	115.47	118.00	74200
2004-02-11	118.81	118.81	116.12	116.81	177000
2004-02-12	115.90	117.25	114.26	114.85	119700
2004-02-13	115.76	115.76	111.96	112.85	32600
2004-02-17	112.01	114.97	112.01	114.01	38600
2004-02-18	113.40	114.79	111.91	112.35	32000
2004-02-19	113.15	114.43	110.73	110.96	40400
2004-02-20	111.30	111.49	109.31	109.43	59500
2004-02-23	110.03	110.78	106.30	106.98	97500
2004-02-24	106.77	108.77	106.17	108.18	120200
2004-02-25	107.95	109.45	104.29	106.70	116700
2004-02-26	107.24	109.08	105.73	108.31	73700
2004-02-27	108.31	109.81	107.51	108.65	36700
2004-03-01	109.30	111.43	109.00	110.80	59100
2004-03-02	110.72	112.40	109.10	109.10	40900
2004-03-03	109.11	109.11	107.11	108.67	37700
2004-03-04	108.30	109.97	107.10	109.90	69700
2004-03-05	109.47	110.65	108.60	109.56	25700
2004-03-08	109.74	110.72	107.63	108.08	49800
2004-03-09	107.46	107.63	104.25	105.61	194900
2004-03-10	105.46	109.35	105.46	109.25	905900
2004-03-11	108.94	109.52	106.35	107.86	285900
2004-03-12	108.11	109.69	107.65	108.75	285400
2004-03-15	107.86	109.39	107.35	107.60	90800
2004-03-16	107.88	109.05	107.60	107.86	83400
2004-03-17	108.94	115.67	108.36	115.30	212500
2004-03-18	115.60	115.60	114.08	114.30	59900
2004-03-19	115.44	115.60	113.02	113.70	65800
2004-03-22	113.65	113.65	110.32	111.50	99400
2004-03-23	112.00	112.47	109.42	110.96	94900
2004-03-24	111.00	111.42	109.08	110.75	138000
2004-03-25	110.98	112.98	110.00	112.48	77200
2004-03-26	112.77	113.84	111.77	111.87	52100
2004-03-29	111.97	115.41	111.90	113.95	53400
2004-03-30	112.71	116.69	112.71	116.22	59600
2004-03-31	116.17	118.30	115.95	116.96	85600
2004-04-01	117.12	122.01	117.12	122.01	132200
2004-04-02	119.65	125.67	119.25	121.31	129800
2004-04-05	121.74	121.74	119.30	121.00	59300
2004-04-06	120.00	121.04	119.94	120.42	31600
2004-04-07	120.50	122.40	120.40	121.76	30700
2004-04-08	122.47	123.65	121.23	122.31	50400
2004-04-12	121.57	123.78	121.50	123.38	28700
2004-04-13	123.50	123.99	116.88	121.26	65900
2004-04-14	121.09	121.87	118.62	120.55	44100
2004-04-15	120.57	120.57	119.00	119.29	30400
2004-04-16	118.63	120.14	117.73	118.77	52600
2004-04-19	117.72	119.40	117.72	118.80	42600
2004-04-20	119.49	120.02	117.86	118.27	38900
2004-04-21	119.38	123.59	117.84	123.56	94600
2004-04-22	122.20	126.65	122.20	126.06	75700
2004-04-23	124.21	125.63	123.32	124.78	39200
2004-04-26	125.63	126.21	123.32	124.62	46000
2004-04-27	124.62	125.06	121.93	123.25	162100
2004-04-28	121.93	122.86	120.59	121.32	58900
2004-04-29	121.72	125.90	121.16	125.06	125500
2004-04-30	124.76	127.09	122.46	125.61	206800
2004-05-03	125.59	129.78	122.43	129.78	181700
2004-05-04	129.92	129.93	125.26	125.63	133700
2004-05-05	125.48	125.99	124.00	124.00	83400
2004-05-06	121.85	121.86	119.31	121.16	144000
2004-05-07	120.91	123.14	119.73	120.00	82600
2004-05-10	119.50	120.62	118.45	119.27	150400
2004-05-11	119.00	120.25	118.20	119.72	44400
2004-05-12	119.15	119.48	114.75	118.82	122000
2004-05-13	118.55	119.89	117.61	117.92	84500
2004-05-14	118.16	118.16	116.61	116.79	61700
2004-05-17	116.61	116.62	113.77	114.21	88300
2004-05-18	115.16	115.89	114.21	115.10	55100
2004-05-19	115.63	116.40	113.79	114.03	110200
2004-05-20	114.41	115.85	113.81	114.87	146700
2004-05-21	115.11	115.35	112.28	113.63	133500
2004-05-24	113.00	115.00	111.77	114.46	59600
2004-05-25	114.72	117.95	113.83	117.92	127200
2004-05-26	117.61	117.75	115.12	115.67	111800
2004-05-27	115.26	117.15	115.25	116.61	111600
2004-05-28	116.99	117.19	115.70	116.59	51400
2004-06-01	116.76	117.99	116.00	117.49	99400
2004-06-02	117.74	119.89	117.19	119.29	80400
2004-06-03	119.18	119.72	117.02	117.15	65400
2004-06-04	118.01	118.73	117.04	117.44	33700
2004-06-07	118.00	121.56	117.63	121.13	62500
2004-06-08	120.38	122.45	119.69	121.72	40900
2004-06-09	122.49	122.56	119.91	120.51	96900
2004-06-10	121.57	121.57	120.82	121.01	59200
2004-06-14	120.51	120.90	118.94	120.06	89900
2004-06-15	120.87	124.39	120.03	123.89	117200
2004-06-16	123.16	124.65	122.10	122.56	34600
2004-06-17	123.27	123.84	120.96	122.65	60500
2004-06-18	119.39	120.75	116.36	118.58	347400
2004-06-21	118.31	118.99	117.00	117.03	122500
2004-06-22	117.49	120.99	116.13	119.70	98200
2004-06-23	117.10	118.67	116.14	118.10	157100
2004-06-24	112.80	112.80	104.54	111.86	973900
2004-06-25	111.50	115.04	111.04	115.03	227700
2004-06-28	113.94	115.94	113.17	113.96	110700
2004-06-29	112.84	114.09	111.31	112.30	131900
2004-06-30	112.44	112.50	111.28	111.57	77100
2004-07-01	114.65	114.65	111.11	111.69	86300
2004-07-02	111.55	112.12	110.06	111.54	45400
2004-07-06	111.92	111.92	110.15	110.66	85500
2004-07-07	110.42	111.44	109.51	110.86	115600
2004-07-08	110.05	112.90	109.55	110.47	71000
2004-07-09	110.47	110.98	108.10	109.53	45000
2004-07-12	108.88	110.42	107.87	109.00	79700
2004-07-13	109.00	109.63	107.28	107.50	67800
2004-07-14	107.03	109.13	106.59	108.92	113300
2004-07-15	108.04	109.89	107.50	109.42	18800
2004-07-16	109.24	110.02	107.96	110.02	56100
2004-07-19	107.57	111.92	107.48	111.00	149100
2004-07-20	110.53	111.89	109.16	111.89	91200
2004-07-21	111.50	113.74	108.78	108.96	46000
2004-07-22	108.67	110.34	108.05	109.70	75900
2004-07-23	109.74	109.74	106.02	106.41	46700
2004-07-26	105.50	106.83	103.47	103.94	187900
2004-07-27	103.50	106.14	103.50	104.22	276300
2004-07-28	102.69	102.72	98.00	99.15	453200
2004-07-29	99.83	101.32	97.05	100.60	232800
2004-07-30	100.26	101.44	97.42	97.42	209800
2004-08-02	89.70	96.00	83.52	95.08	1775800
2004-08-03	95.11	99.20	94.89	95.19	472200
2004-08-04	94.37	95.54	90.70	94.75	344300
2004-08-05	94.53	99.23	93.93	95.10	425200
2004-08-06	92.50	96.24	91.02	93.26	611600
2004-08-09	92.84	95.94	92.05	93.95	240100
2004-08-10	94.45	96.93	94.45	96.93	143600
2004-08-11	95.86	96.04	92.70	93.99	451300
2004-08-12	92.57	93.51	91.91	92.70	342000
2004-08-13	92.38	94.60	92.38	93.68	229200
2004-08-16	92.43	93.65	92.01	92.96	152800
2004-08-17	92.74	94.78	92.67	93.99	99200
2004-08-18	93.00	95.98	92.39	95.72	124600
2004-08-19	94.85	95.10	93.36	94.39	267400
2004-08-20	94.91	97.80	94.44	97.60	111200
2004-08-23	97.96	97.99	96.15	97.44	114600
2004-08-24	97.83	98.26	95.79	96.52	73300
2004-08-25	97.04	100.34	95.70	99.23	149400
2004-08-26	99.27	105.00	98.27	104.92	306800
2004-08-27	105.10	105.63	102.89	103.53	116300
2004-08-30	102.95	103.91	101.98	103.25	138600
2004-08-31	103.98	104.42	102.97	104.00	77200
2004-09-01	104.52	109.67	104.28	109.25	223600
2004-09-02	109.06	111.00	108.12	110.18	157200
2004-09-03	110.25	112.75	109.22	112.75	112600
2004-09-07	112.11	114.71	112.11	113.00	171300
2004-09-08	112.94	114.00	110.64	111.68	172000
2004-09-09	111.94	112.43	109.64	110.85	125000
2004-09-10	110.80	112.18	110.45	112.16	123200
2004-09-13	112.44	112.44	110.55	111.13	150600
2004-09-14	110.70	110.70	105.00	107.32	374000
2004-09-15	106.53	107.73	105.54	106.59	122000
2004-09-16	106.93	108.34	105.59	106.12	82700
2004-09-17	106.84	106.85	103.55	104.67	182100
2004-09-20	103.00	103.07	101.12	101.84	214100
2004-09-21	101.40	102.55	99.96	100.41	184000
2004-09-22	101.02	105.30	101.02	102.37	274300
2004-09-23	102.00	104.71	102.00	104.66	250200
2004-09-24	104.59	110.28	104.27	109.15	292200
2004-09-27	108.56	113.01	107.20	112.27	300400
2004-09-28	112.57	112.94	109.40	110.87	229200
2004-09-29	110.58	115.00	110.43	113.67	275200
2004-09-30	114.04	115.10	111.49	115.01	189300
2004-10-01	114.15	117.85	113.92	117.01	289600
2004-10-04	117.88	118.07	112.70	115.61	315000
2004-10-05	115.15	117.02	114.88	115.86	103700
2004-10-06	115.30	115.31	112.65	113.90	190900
2004-10-07	112.74	113.98	110.25	111.57	307800
2004-10-08	111.16	111.99	109.66	109.98	99900
2004-10-11	109.93	110.48	108.69	110.27	175900
2004-10-12	109.99	109.99	108.40	109.25	186800
2004-10-13	109.89	109.89	108.36	109.00	87700
2004-10-14	109.78	110.37	109.47	110.23	134400
2004-10-15	110.05	110.10	108.93	110.05	142000
2004-10-18	110.34	111.29	108.81	110.34	110800
2004-10-19	110.49	111.13	110.10	111.01	101300
2004-10-20	111.24	111.24	108.93	110.05	94100
2004-10-21	109.00	109.00	105.08	106.19	304200
2004-10-22	106.26	106.93	105.26	105.26	111700
2004-10-25	105.12	105.44	104.27	105.29	144500
2004-10-26	103.68	105.03	102.78	104.46	294900
2004-10-27	105.98	106.18	103.70	105.82	146300
2004-10-28	100.11	103.00	98.30	100.43	1073100
2004-10-29	100.50	100.50	95.83	97.04	286500
2004-11-01	97.00	97.31	95.50	95.50	195600
2004-11-02	97.02	97.95	95.18	96.56	320900
2004-11-03	97.50	98.92	94.07	95.25	379500
2004-11-04	93.37	95.39	92.07	94.57	444400
2004-11-05	93.75	95.57	92.49	93.77	410200
2004-11-08	95.79	100.48	94.72	99.10	369600
2004-11-09	99.69	100.40	96.64	97.89	183200
2004-11-10	97.91	99.55	96.72	97.93	138700
2004-11-11	97.93	104.70	97.93	103.75	361900
2004-11-12	103.99	104.05	101.00	103.71	251300
2004-11-15	102.34	103.98	102.28	103.45	79500
2004-11-16	102.25	104.13	101.59	103.43	331700
2004-11-17	103.39	103.88	101.91	102.40	98000
2004-11-18	101.91	101.91	99.76	100.97	200600
2004-11-19	100.00	101.74	99.44	100.08	246000
2004-11-22	100.00	101.00	99.73	100.36	190700
2004-11-23	100.05	102.50	100.05	101.75	116600
2004-11-24	102.06	107.30	101.50	106.42	259700
2004-11-26	106.11	107.28	104.55	105.02	41500
2004-11-29	105.99	108.78	104.50	108.56	195700
2004-11-30	108.89	108.89	105.98	107.48	98700
2004-12-01	107.72	110.25	106.29	109.27	121800
2004-12-02	109.09	112.25	108.82	111.20	179800
2004-12-03	110.60	113.48	110.12	111.15	275400
2004-12-06	110.57	111.74	109.89	110.09	134600
2004-12-07	111.89	111.89	108.17	108.52	102600
2004-12-08	107.94	117.62	107.77	117.25	522300
2004-12-09	116.28	118.52	115.59	116.31	325500
2004-12-10	113.76	114.35	112.68	113.23	157100
2004-12-13	113.80	114.50	112.68	113.80	134700
2004-12-14	114.00	114.80	113.64	114.45	159800
2004-12-15	113.85	114.79	112.00	113.87	98300
2004-12-16	110.30	112.60	108.13	111.64	242900
2004-12-17	112.60	112.60	109.56	109.56	97900
2004-12-20	111.65	111.65	107.51	109.10	102300
2004-12-21	108.22	111.50	108.22	111.29	40800
2004-12-22	110.47	112.85	110.43	111.52	50800
2004-12-23	112.00	113.74	110.56	111.12	50000
2004-12-27	111.55	111.55	109.39	110.08	52900
2004-12-28	108.97	112.86	108.97	111.89	120100
2004-12-29	111.25	111.85	110.40	110.81	52800
2004-12-30	110.26	110.73	109.25	109.49	59900
2004-12-31	109.03	112.00	108.29	109.79	166200
2005-01-03	110.45	113.68	109.76	111.32	427000
2005-01-04	110.76	113.75	110.76	111.93	202800
2005-01-05	111.65	113.00	111.25	112.04	279700
2005-01-06	113.10	114.08	111.88	112.60	127200
2005-01-07	112.69	113.89	112.40	113.25	131300
2005-01-10	112.95	115.56	112.95	114.74	171100
2005-01-11	114.45	115.96	114.45	115.00	237000
2005-01-12	114.66	115.57	113.92	115.19	286000
2005-01-13	115.47	115.72	111.57	112.20	102000
2005-01-14	113.02	113.02	110.94	112.12	48200
2005-01-18	111.64	114.42	111.31	113.11	84400
2005-01-19	112.45	113.41	109.19	110.46	100000
2005-01-20	109.16	111.64	109.00	109.00	76400
2005-01-21	109.67	109.67	106.24	106.44	123600
2005-01-24	106.81	108.09	105.14	105.45	182000
2005-01-25	106.21	108.97	105.00	105.26	78400
2005-01-26	105.83	107.03	105.09	105.71	64800
2005-01-27	105.21	107.52	105.21	105.88	103100
2005-01-28	105.70	106.78	104.46	105.70	152100
2005-01-31	105.65	109.59	105.65	107.35	185300
2005-02-01	106.91	110.84	106.91	110.13	149800
2005-02-02	109.68	110.67	109.14	110.51	63600
2005-02-03	110.23	111.52	108.96	111.29	71300
2005-02-04	111.35	114.67	111.32	114.45	139200
2005-02-07	113.89	114.71	112.90	113.59	83200
2005-02-08	114.33	114.33	112.18	113.46	32900
2005-02-09	113.60	113.90	111.68	112.12	64300
2005-02-10	111.53	115.00	111.17	112.11	235600
2005-02-11	111.87	113.20	111.10	112.88	71800
2005-02-14	112.58	112.97	108.51	109.24	153600
2005-02-15	108.86	110.04	106.41	107.28	150800
2005-02-16	106.89	106.93	102.18	105.21	542800
2005-02-17	104.20	108.90	104.20	108.12	279000
2005-02-18	107.45	108.73	107.16	108.17	91400
2005-02-22	107.42	108.51	107.05	107.40	175900
2005-02-23	107.48	107.93	105.90	107.50	119400
2005-02-24	106.95	106.99	104.65	106.41	132900
2005-02-25	106.35	108.00	105.69	108.00	44200
2005-02-28	107.30	108.01	104.55	105.77	226700
2005-03-01	106.49	108.39	105.80	107.54	116500
2005-03-02	107.25	109.02	107.25	108.35	69900
2005-03-03	108.23	109.33	107.11	108.80	86700
2005-03-04	109.40	110.46	108.58	109.16	104700
2005-03-07	109.66	109.91	108.95	109.34	93200
2005-03-08	109.57	109.57	107.27	107.56	44200
2005-03-09	107.90	107.90	106.17	106.22	32100
2005-03-10	106.03	107.14	104.80	105.62	52400
2005-03-11	105.22	106.14	102.70	104.65	57400
2005-03-14	104.18	106.85	104.18	105.89	69300
2005-03-15	105.53	106.48	103.43	103.59	88300
2005-03-16	104.07	107.91	103.35	107.53	184900
2005-03-17	107.36	111.45	106.91	110.41	167900
2005-03-18	109.94	110.60	109.40	109.83	134200
2005-03-21	109.70	110.57	109.70	110.20	109200
2005-03-22	110.07	110.36	109.21	109.93	82000
2005-03-23	109.43	110.35	109.25	110.25	100400
2005-03-24	109.75	110.43	109.72	109.75	74800
2005-03-28	109.91	112.72	109.51	112.51	124400
2005-03-29	110.42	113.38	110.00	113.02	316200
2005-03-30	113.56	114.95	112.78	113.27	115000
2005-03-31	113.39	113.69	111.85	113.32	81400
2005-04-01	113.74	114.10	111.49	112.14	79100
2005-04-04	112.42	113.96	111.23	113.55	54400
2005-04-05	113.27	115.20	113.27	115.15	63800
2005-04-06	115.00	115.21	113.27	113.45	57000
2005-04-07	114.00	114.10	112.88	113.75	96800
2005-04-08	114.25	114.25	110.60	110.69	85900
2005-04-11	111.64	112.70	110.59	112.63	46000
2005-04-12	111.95	114.06	110.50	113.92	55100
2005-04-13	114.14	114.75	113.40	113.41	91600
2005-04-14	113.42	113.71	110.80	111.52	123600
2005-04-15	113.09	113.18	109.73	109.77	76000
2005-04-18	110.31	111.30	109.17	109.78	130200
2005-04-19	110.15	110.15	108.83	109.50	67200
2005-04-20	109.50	109.82	107.67	107.85	61600
2005-04-21	108.05	109.85	108.05	109.04	100200
2005-04-22	109.64	109.80	108.56	109.40	42800
2005-04-25	109.47	111.45	108.61	111.13	95600
2005-04-26	111.50	111.50	108.69	109.00	56200
2005-04-27	108.70	109.71	106.54	109.71	61400
2005-04-28	109.71	110.50	108.01	108.01	69200
2005-04-29	108.12	108.41	105.15	107.28	82000
2005-05-02	107.20	109.50	107.00	108.66	95800
2005-05-03	108.80	109.22	103.00	103.41	192000
2005-05-04	85.50	87.54	77.24	84.61	7543600
2005-05-05	85.65	86.10	83.30	84.06	849800
2005-05-06	84.37	84.89	83.69	83.70	237400
2005-05-09	83.25	86.73	83.18	85.70	213600
2005-05-10	85.94	85.94	84.20	85.35	353000
2005-05-11	86.07	88.60	84.26	87.37	222200
2005-05-12	86.83	88.02	86.83	87.76	121400
2005-05-13	87.75	89.90	87.25	89.85	261500
2005-05-16	89.33	90.73	89.09	90.04	209000
2005-05-17	89.86	90.04	88.59	89.82	110500
2005-05-18	89.50	90.02	88.75	89.98	161900
2005-05-19	88.00	88.49	84.52	86.95	946800
2005-05-20	86.90	87.64	85.78	87.06	174200
2005-05-23	86.90	87.60	86.48	86.96	279600
2005-05-24	87.57	87.63	86.95	87.12	185400
2005-05-25	86.37	87.25	86.00	86.17	139900
2005-05-26	86.44	87.87	86.39	87.37	153900
2005-05-27	86.84	89.00	86.79	88.13	89400
2005-05-31	87.77	88.95	86.41	87.00	295800
2005-06-01	87.75	89.29	87.62	89.06	138200
2005-06-02	88.31	89.90	88.23	88.65	128900
2005-06-03	88.66	88.90	85.82	87.97	131500
2005-06-06	88.04	88.44	86.82	87.91	70600
2005-06-07	88.13	88.46	87.83	87.99	88800
2005-06-08	87.79	88.23	84.25	84.71	253400
2005-06-09	84.86	86.77	84.58	86.07	252400
2005-06-10	86.10	86.10	83.86	85.00	170900
2005-06-13	85.25	90.59	85.20	89.98	375800
2005-06-14	90.11	90.11	87.95	89.32	141200
2005-06-15	89.50	89.99	87.59	89.76	191900
2005-06-16	89.73	90.30	89.37	90.20	128100
2005-06-17	90.37	90.69	88.86	89.98	290200
2005-06-20	89.67	89.78	88.84	89.20	135000
2005-06-21	88.81	89.74	88.81	89.24	117600
2005-06-22	89.43	89.85	89.10	89.50	125300
2005-06-23	87.44	87.44	84.34	86.45	764000
2005-06-24	86.76	86.80	85.20	85.59	181700
2005-06-27	86.29	88.32	86.28	87.41	160600
2005-06-28	86.50	86.60	84.15	85.90	247500
2005-06-29	85.99	86.54	84.95	85.99	288100
2005-06-30	86.24	87.18	85.73	86.26	161200
2005-07-01	86.46	87.90	86.46	87.82	100600
2005-07-05	87.92	88.82	86.99	88.21	130200
2005-07-06	88.15	88.26	86.25	88.04	187800
2005-07-07	87.01	87.90	85.72	86.00	207600
2005-07-08	86.61	86.61	85.11	85.60	125200
2005-07-11	86.00	86.46	84.15	84.68	291800
2005-07-12	84.58	85.21	84.31	84.79	211000
2005-07-13	85.00	85.31	83.86	84.90	444700
2005-07-14	82.99	83.99	79.62	82.54	737700
2005-07-15	82.30	82.85	81.26	82.07	383900
2005-07-18	81.94	82.85	79.45	79.62	988200
2005-07-19	79.42	80.19	78.27	78.87	509100
2005-07-20	78.60	80.30	78.55	79.81	593400
2005-07-21	79.70	80.00	78.47	79.04	291300
2005-07-22	79.04	80.31	78.97	79.79	214800
2005-07-25	80.12	82.46	80.12	82.29	567300
2005-07-26	82.11	84.42	82.10	83.81	343400
2005-07-27	84.56	85.78	82.60	84.72	444600
2005-07-28	93.47	100.90	91.12	98.60	2347900
2005-07-29	97.86	99.69	96.70	98.43	313900
2005-08-01	98.81	101.74	98.80	100.58	316500
2005-08-02	99.92	103.27	98.70	102.96	438200
2005-08-03	102.78	102.92	101.41	101.92	259200
2005-08-04	102.00	102.00	100.03	100.77	185200
2005-08-05	100.85	101.13	98.10	98.49	242200
2005-08-08	98.77	99.38	97.98	98.96	334400
2005-08-09	99.31	100.08	97.81	99.07	200900
2005-08-10	99.49	100.06	97.35	98.05	235900
2005-08-11	97.87	100.01	97.61	98.12	144700
2005-08-12	97.95	99.70	97.25	99.35	256600
2005-08-15	98.96	102.83	98.87	102.44	235400
2005-08-16	101.86	102.67	99.16	99.77	192200
2005-08-17	97.28	100.04	97.26	99.07	203300
2005-08-18	98.96	99.89	97.76	99.24	101100
2005-08-19	98.98	99.31	97.81	98.14	184300
2005-08-22	97.89	98.99	97.65	98.99	90800
2005-08-23	98.95	98.99	97.90	98.15	42400
2005-08-24	98.01	100.26	98.00	98.99	81300
2005-08-25	98.49	100.22	98.06	100.22	78900
2005-08-26	100.21	100.29	99.25	100.00	71800
2005-08-29	99.99	100.17	98.84	99.48	81300
2005-08-30	99.42	101.25	98.79	100.64	111400
2005-08-31	100.34	102.01	99.00	100.92	163000
2005-09-01	100.20	102.49	99.88	102.00	59000
2005-09-02	101.78	101.85	99.90	100.72	86600
2005-09-06	101.14	102.97	99.50	100.40	114800
2005-09-07	100.22	100.69	99.52	100.33	35500
2005-09-08	100.21	101.10	99.58	101.10	68200
2005-09-09	101.09	101.09	99.94	100.75	50800
2005-09-12	100.37	101.61	99.52	101.10	64300
2005-09-13	100.45	100.62	98.80	99.26	72100
2005-09-14	99.26	99.50	97.33	98.10	59200
2005-09-15	98.09	99.00	96.34	96.89	85700
2005-09-16	97.60	100.26	97.40	99.09	204500
2005-09-19	98.81	98.85	94.62	95.88	219200
2005-09-20	95.80	95.80	92.13	93.93	152700
2005-09-21	93.64	93.64	91.61	91.91	238000
2005-09-22	91.70	91.88	89.12	89.99	374400
2005-09-23	89.60	90.60	89.50	90.38	215800
2005-09-26	90.38	92.10	90.21	90.84	176400
2005-09-27	90.84	92.52	90.66	91.24	94100
2005-09-28	91.55	93.19	90.45	91.75	79700
2005-09-29	92.05	94.44	91.64	93.63	122200
2005-09-30	93.63	94.76	93.60	94.52	117700
2005-10-03	94.38	94.97	92.92	93.96	131700
2005-10-04	94.10	94.20	93.28	93.35	110600
2005-10-05	93.88	94.21	92.69	93.00	215100
2005-10-06	93.25	93.34	88.01	90.05	279500
2005-10-07	90.55	91.84	90.42	90.48	160200
2005-10-10	90.85	90.85	89.60	90.12	135200
2005-10-11	90.35	90.35	86.40	86.74	339300
2005-10-12	86.39	87.39	85.37	86.24	194100
2005-10-13	86.67	87.79	86.40	87.20	146300
2005-10-14	87.85	88.73	87.00	88.05	91100
2005-10-17	88.00	88.67	87.07	88.67	51000
2005-10-18	88.93	88.93	87.26	88.04	115800
2005-10-19	87.61	90.31	86.90	89.51	174100
2005-10-20	89.26	89.26	87.23	88.20	137300
2005-10-21	87.76	90.93	87.63	90.25	143600
2005-10-24	90.25	92.25	90.20	92.05	84300
2005-10-25	91.73	91.86	90.16	91.21	129800
2005-10-26	90.45	91.92	89.81	90.52	64400
2005-10-27	90.86	90.86	88.30	90.25	130300
2005-10-28	90.71	91.24	89.82	90.75	149100
2005-10-31	90.76	92.00	89.36	89.51	229500
2005-11-01	89.04	93.25	89.04	92.64	138000
2005-11-02	92.70	96.51	92.70	96.45	166000
2005-11-03	96.95	96.95	93.85	95.30	124800
2005-11-04	95.78	96.50	94.17	95.79	65700
2005-11-07	96.19	96.26	94.07	95.88	59000
2005-11-08	95.35	95.60	93.29	94.50	74900
2005-11-09	94.68	96.39	94.00	95.24	62200
2005-11-10	95.27	98.20	93.22	97.81	76800
2005-11-11	97.46	97.69	94.00	94.72	203700
2005-11-14	94.42	94.63	93.60	93.84	83000
2005-11-15	93.86	94.87	93.35	94.29	77700
2005-11-16	93.85	95.41	93.58	94.64	71000
2005-11-17	94.32	97.54	94.32	96.90	55900
2005-11-18	97.68	98.30	96.90	97.80	56400
2005-11-21	97.93	100.77	95.91	100.47	114200
2005-11-22	100.64	100.64	99.57	100.12	114100
2005-11-23	99.41	100.20	98.17	99.28	51600
2005-11-25	98.68	99.64	98.45	98.82	21400
2005-11-28	98.86	99.35	97.44	98.79	99400
2005-11-29	99.50	99.92	98.62	99.91	73000
2005-11-30	100.00	100.00	98.78	99.80	160000
2005-12-01	99.93	100.33	99.64	99.90	120000
2005-12-02	100.30	101.91	98.21	101.45	74000
2005-12-05	100.84	101.96	100.25	101.80	121200
2005-12-06	101.94	102.38	100.52	102.20	239100
2005-12-07	102.32	102.38	100.47	101.87	161500
2005-12-08	101.64	102.70	99.90	101.07	105600
2005-12-09	100.30	101.92	98.54	101.76	127600
2005-12-12	102.06	102.20	97.41	98.69	187700
2005-12-13	99.08	99.93	98.00	99.72	105600
2005-12-14	99.87	100.52	99.64	100.36	151500
2005-12-15	99.74	100.49	99.00	99.85	145100
2005-12-16	99.97	100.00	98.32	99.40	327000
2005-12-19	99.00	99.01	97.30	97.62	159300
2005-12-20	97.63	97.81	96.53	97.30	102000
2005-12-21	97.73	98.00	97.42	97.73	68800
2005-12-22	97.34	98.14	95.52	96.44	152100
2005-12-23	95.94	97.06	95.89	96.41	96400
2005-12-27	96.13	96.59	94.37	95.20	110400
2005-12-28	95.56	95.64	93.85	94.89	125900
2005-12-29	95.25	95.30	93.98	94.64	88400
2005-12-30	93.98	94.57	93.33	93.70	43700
2006-01-03	94.61	95.68	93.35	94.76	367500
2006-01-04	94.41	95.77	94.22	95.48	206700
2006-01-05	95.13	95.41	91.75	91.97	191100
2006-01-06	92.83	94.92	91.88	94.65	237400
2006-01-09	94.03	94.97	93.61	94.50	56600
2006-01-10	94.07	95.45	93.48	94.69	55600
2006-01-11	94.33	94.45	92.78	92.94	82100
2006-01-12	92.05	92.24	90.41	91.54	148400
2006-01-13	91.97	92.50	90.59	90.59	49000
2006-01-17	90.79	91.68	89.54	91.56	140300
2006-01-18	91.10	92.18	90.49	91.69	124700
2006-01-19	92.15	94.23	91.53	93.00	151700
2006-01-20	93.48	93.48	87.90	89.93	574400
2006-01-23	89.73	89.73	87.07	87.77	243900
2006-01-24	87.75	89.02	87.41	88.60	285700
2006-01-25	89.40	89.40	87.26	88.09	218800
2006-01-26	89.04	90.86	88.19	90.01	215300
2006-01-27	90.10	92.00	90.03	90.40	193700
2006-01-30	89.94	90.01	87.99	88.55	187900
2006-01-31	88.20	89.27	88.00	88.56	178800
2006-02-01	88.82	90.24	87.56	89.70	153300
2006-02-02	89.92	90.92	89.45	90.44	130500
2006-02-03	89.55	90.88	89.55	90.16	26800
2006-02-06	89.71	90.21	88.56	88.60	92000
2006-02-07	88.88	90.25	88.51	88.79	49000
2006-02-08	89.13	91.55	88.80	90.96	137700
2006-02-09	91.42	91.42	90.51	91.02	189600
2006-02-10	91.40	92.52	90.80	92.36	79100
2006-02-13	92.50	92.79	91.95	92.20	106800
2006-02-14	91.90	93.29	90.67	91.27	201700
2006-02-15	91.60	92.33	90.17	90.78	148900
2006-02-16	92.84	104.49	91.79	99.89	1077900
2006-02-17	99.94	101.14	98.60	99.89	240800
2006-02-21	99.85	100.06	97.70	99.65	219700
2006-02-22	99.82	100.29	99.11	99.71	98800
2006-02-23	99.71	100.50	98.62	98.90	193300
2006-02-24	97.90	98.88	97.44	98.71	125100
2006-02-27	98.30	103.13	98.28	103.06	353700
2006-02-28	98.25	98.77	95.77	96.33	690400
2006-03-01	96.36	97.06	95.50	95.69	186400
2006-03-02	95.77	96.00	95.05	95.59	74400
2006-03-03	94.95	95.65	94.41	95.01	120200
2006-03-06	96.45	102.24	96.45	99.99	559400
2006-03-07	99.05	99.79	97.80	99.63	219200
2006-03-08	99.36	100.00	98.16	98.52	128500
2006-03-09	97.79	99.16	97.09	97.17	84100
2006-03-10	97.25	97.90	96.91	97.40	117400
2006-03-13	97.50	97.88	97.03	97.29	117300
2006-03-14	97.00	98.94	96.14	98.71	93100
2006-03-15	99.17	99.18	97.40	98.30	96200
2006-03-16	98.05	99.01	97.28	98.93	92600
2006-03-17	99.18	99.69	98.55	98.85	195600
2006-03-20	99.37	100.83	98.16	100.38	141900
2006-03-21	100.00	100.93	99.34	99.60	91200
2006-03-22	99.60	102.55	99.09	101.86	194200
2006-03-23	101.10	103.23	99.80	101.19	136900
2006-03-24	101.25	101.50	98.76	99.87	97800
2006-03-27	99.47	99.68	97.86	98.94	89500
2006-03-28	99.00	100.69	98.75	99.62	60700
2006-03-29	100.02	101.69	99.99	101.04	125100
2006-03-30	101.52	103.00	100.73	102.21	126400
2006-03-31	101.91	102.51	101.51	102.26	119600
2006-04-03	102.58	103.69	101.84	102.24	250800
2006-04-04	102.70	102.94	100.64	101.87	148100
2006-04-05	102.22	102.55	99.89	101.24	94400
2006-04-06	101.24	102.60	100.47	102.16	58200
2006-04-07	102.54	103.00	100.56	100.88	108200
2006-04-10	101.13	102.85	99.99	100.93	73400
2006-04-11	100.56	101.51	99.76	100.43	90600
2006-04-12	100.02	100.87	99.56	100.75	71100
2006-04-13	100.75	100.75	98.59	98.96	240100
2006-04-17	98.80	100.00	97.93	98.55	74700
2006-04-18	99.17	102.27	98.60	102.09	155300
2006-04-19	102.00	103.38	101.20	102.74	72100
2006-04-20	102.94	103.59	102.66	102.95	66100
2006-04-21	102.92	103.86	102.78	103.30	197800
2006-04-24	103.08	103.32	101.05	102.66	200100
2006-04-25	103.10	103.10	100.89	101.81	144300
2006-04-26	102.00	106.88	102.00	105.88	239600
2006-04-27	104.97	107.24	104.14	104.25	148600
2006-04-28	103.60	106.55	103.60	103.99	200400
2006-05-01	103.95	105.34	102.88	103.57	236200
2006-05-02	103.20	104.70	102.91	103.90	238700
2006-05-03	104.32	105.15	102.83	103.60	250400
2006-05-04	108.78	111.31	105.51	106.06	1042200
2006-05-05	106.84	108.98	106.55	108.50	287600
2006-05-08	108.42	109.02	108.25	108.77	289800
2006-05-09	109.20	110.94	108.93	109.90	220300
2006-05-10	110.43	112.00	109.20	109.47	131900
2006-05-11	109.47	110.47	107.14	107.62	87700
2006-05-12	107.50	107.54	105.98	106.17	112000
2006-05-15	105.87	107.18	103.25	105.05	268900
2006-05-16	105.58	105.58	102.05	102.67	301500
2006-05-17	101.99	103.12	100.55	101.02	151300
2006-05-18	101.61	102.84	100.48	101.13	198100
2006-05-19	100.05	101.02	97.78	99.03	305200
2006-05-22	98.11	101.55	98.11	100.43	189900
2006-05-23	99.98	100.97	98.96	100.21	144100
2006-05-24	100.46	102.23	99.82	102.00	199000
2006-05-25	102.27	103.91	101.56	102.83	149000
2006-05-26	102.93	103.49	101.17	101.75	86900
2006-05-30	101.96	101.96	99.69	99.69	124900
2006-05-31	100.34	101.10	99.49	99.70	150900
2006-06-01	99.97	101.59	99.76	101.25	127000
2006-06-02	101.32	102.28	100.24	101.93	125600
2006-06-05	101.53	102.22	99.96	100.12	141900
2006-06-06	100.14	103.07	100.00	100.36	169800
2006-06-07	100.28	102.52	99.23	100.07	132900
2006-06-08	99.45	101.10	97.65	100.20	175000
2006-06-09	100.43	101.78	99.41	101.09	113800
2006-06-12	101.00	101.74	99.95	100.06	146800
2006-06-13	100.09	101.53	99.22	99.22	117800
2006-06-14	99.66	99.76	96.27	97.59	83900
2006-06-15	98.00	100.35	97.71	100.11	167300
2006-06-16	99.86	100.82	97.71	99.78	206600
2006-06-19	100.24	100.24	97.58	98.65	91600
2006-06-20	99.08	99.38	98.22	98.56	67000
2006-06-21	98.25	100.56	98.25	99.24	46100
2006-06-22	98.92	99.16	96.50	97.04	114400
2006-06-23	96.66	96.66	95.07	95.25	78600
2006-06-26	95.80	95.80	94.34	94.49	135500
2006-06-27	95.51	95.94	94.47	94.73	219700
2006-06-28	94.56	95.87	94.56	95.54	57200
2006-06-29	96.07	98.19	95.40	97.98	93200
2006-06-30	98.24	98.29	95.51	97.12	80500
2006-07-03	97.02	97.56	96.21	96.55	52300
2006-07-05	96.00	96.01	93.83	94.82	100500
2006-07-06	95.21	95.51	93.41	94.09	79100
2006-07-07	93.68	94.14	92.59	93.24	86395
2006-07-10	93.04	94.22	93.00	93.16	142313
2006-07-11	92.83	96.74	92.80	95.75	128051
2006-07-12	95.38	96.22	94.87	95.36	127332
2006-07-13	94.90	97.18	94.90	96.29	190069
2006-07-14	95.97	95.98	94.78	95.48	87304
2006-07-17	95.06	97.99	94.29	97.24	134793
2006-07-18	97.67	98.78	96.72	98.25	166392
2006-07-19	98.01	101.10	98.01	100.27	147789
2006-07-20	100.48	100.53	98.70	99.05	135419
2006-07-21	99.23	99.23	96.46	96.77	150937
2006-07-24	97.43	97.43	95.50	95.85	170267
2006-07-25	96.23	99.48	95.63	99.05	82795
2006-07-26	98.85	99.33	97.13	97.87	99711
2006-07-27	98.11	109.89	97.84	108.12	468505
2006-07-28	108.96	110.30	107.85	109.20	240311
2006-07-31	108.05	109.56	108.05	108.35	163960
2006-08-01	108.02	108.86	106.23	106.30	105541
2006-08-02	106.44	107.62	105.75	107.40	97977
2006-08-03	107.02	108.95	106.94	108.50	131287
2006-08-04	107.88	108.42	106.91	107.50	279639
2006-08-07	106.53	107.18	102.31	103.18	299716
2006-08-08	103.45	103.45	100.50	102.37	148150
2006-08-09	102.99	102.99	100.51	101.00	116841
2006-08-10	100.46	103.66	99.23	102.71	100945
2006-08-11	101.87	102.71	100.38	102.12	75939
2006-08-14	102.65	103.79	100.91	101.04	76225
2006-08-15	102.34	104.16	101.50	104.03	61122
2006-08-16	104.66	105.38	102.98	103.80	80283
2006-08-17	103.98	104.33	103.17	104.02	74078
2006-08-18	104.28	104.61	101.96	103.15	83036
2006-08-21	102.82	104.86	102.21	103.09	63213
2006-08-22	102.46	104.47	102.45	103.46	50309
2006-08-23	103.95	104.88	102.40	102.98	41987
2006-08-24	102.64	103.23	100.91	101.74	70721
2006-08-25	101.38	103.09	100.49	102.56	42548
2006-08-28	102.86	104.25	102.18	103.30	64991
2006-08-29	103.51	105.21	101.49	105.07	102030
2006-08-30	104.78	106.42	104.68	105.75	74180
2006-08-31	106.12	106.50	104.29	105.40	52163
2006-09-01	105.84	106.25	104.45	106.14	55105
2006-09-05	105.89	107.33	105.19	106.67	81955
2006-09-06	105.76	108.36	105.76	106.92	153029
2006-09-07	106.52	106.52	105.28	105.72	109983
2006-09-08	105.68	107.14	105.63	106.88	90627
2006-09-11	106.13	107.29	105.29	105.66	33560
2006-09-12	105.98	108.96	105.26	108.18	56086
2006-09-13	108.51	109.96	108.04	108.50	67194
2006-09-14	108.03	108.83	107.51	108.29	24535
2006-09-15	109.00	110.04	107.98	109.99	148132
2006-09-18	110.02	110.23	109.46	110.20	87095
2006-09-19	110.08	111.22	109.80	111.22	98809
2006-09-20	111.25	111.49	109.72	110.12	196717
2006-09-21	110.56	110.80	108.35	109.97	60454
2006-09-22	109.62	109.62	107.67	109.02	67431
2006-09-25	109.03	109.12	107.84	108.08	79964
2006-09-26	108.27	108.42	107.62	108.07	114329
2006-09-27	107.70	108.42	105.94	106.72	115235
2006-09-28	107.08	107.80	106.11	106.86	108587
2006-09-29	107.26	108.70	106.40	108.21	87719
2006-10-02	107.81	109.29	107.42	108.50	110624
2006-10-03	108.00	109.33	107.83	107.95	133686
2006-10-04	107.83	110.97	107.30	110.86	69503
2006-10-05	110.49	111.09	108.25	111.09	96714
2006-10-06	110.47	111.17	108.78	109.03	92849
2006-10-09	109.01	109.46	106.52	107.21	134383
2006-10-10	107.01	108.61	105.74	108.60	156390
2006-10-11	108.60	109.49	105.78	106.18	102699
2006-10-12	106.52	107.52	105.83	106.33	133799
2006-10-13	106.66	108.28	106.19	108.11	56827
2006-10-16	108.29	109.98	108.29	109.56	62266
2006-10-17	108.56	109.58	107.06	107.43	119700
2006-10-18	105.00	107.07	102.74	103.70	792700
2006-10-19	103.19	105.25	102.75	104.74	488517
2006-10-20	105.35	105.35	104.20	104.37	359392
2006-10-23	104.16	104.43	101.71	102.07	193975
2006-10-24	101.85	103.32	100.84	102.95	258102
2006-10-25	106.61	107.73	102.12	103.00	503257
2006-10-26	104.59	109.93	104.14	108.28	522689
2006-10-27	108.33	109.84	107.70	108.20	224144
2006-10-30	108.19	112.14	107.22	112.00	427016
2006-10-31	112.30	114.75	112.09	113.12	2129062
2006-11-01	113.11	113.99	111.79	112.23	340281
2006-11-02	111.94	111.94	110.57	110.94	225158
2006-11-03	110.88	111.42	109.61	110.55	316087
2006-11-06	110.97	113.59	110.81	111.87	146075
2006-11-07	112.20	114.93	111.50	112.89	86386
2006-11-08	112.25	114.95	112.25	114.67	125911
2006-11-09	114.75	114.99	113.15	113.62	143842
2006-11-10	113.94	114.36	112.50	113.37	109408
2006-11-13	113.10	115.20	113.10	114.41	102825
2006-11-14	114.16	115.52	112.25	115.45	86987
2006-11-15	115.34	118.88	115.19	117.78	161177
2006-11-16	117.97	118.00	116.79	117.82	95118
2006-11-17	117.81	117.84	115.28	116.15	219125
2006-11-20	116.26	116.47	115.40	116.47	103739
2006-11-21	110.70	111.98	109.75	110.65	726845
2006-11-22	110.84	112.74	110.39	112.35	262764
2006-11-24	111.93	112.53	111.00	112.35	24333
2006-11-27	111.57	112.66	111.00	112.28	175302
2006-11-28	111.93	112.00	110.45	111.39	189218
2006-11-29	111.68	112.22	109.69	111.12	98103
2006-11-30	110.34	110.68	109.00	110.05	272528
2006-12-01	109.60	110.17	109.00	109.81	216581
2006-12-04	110.29	111.82	109.86	111.68	170629
2006-12-05	112.35	112.50	111.39	111.74	127022
2006-12-06	111.31	111.31	109.75	109.99	291514
2006-12-07	109.54	111.00	109.41	109.98	124944
2006-12-08	109.69	110.77	108.95	109.91	180506
2006-12-11	109.95	111.21	109.81	110.42	72824
2006-12-12	110.48	110.70	109.11	109.86	61710
2006-12-13	110.42	110.95	107.89	108.58	83445
2006-12-14	108.35	110.29	108.01	109.37	91414
2006-12-15	109.47	109.99	108.80	109.19	164864
2006-12-18	109.55	109.69	107.27	108.26	114922
2006-12-19	107.73	107.73	106.77	107.18	80411
2006-12-20	107.50	108.85	107.33	107.81	82107
2006-12-21	108.12	109.55	108.06	108.66	85133
2006-12-22	108.99	108.99	107.23	107.96	42447
2006-12-26	107.81	109.71	107.81	109.53	47825
2006-12-27	109.74	111.12	108.55	109.49	62329
2006-12-28	109.53	109.53	108.24	108.60	73516
2006-12-29	108.23	108.23	105.84	106.05	102370
2007-01-03	106.68	109.43	106.60	108.31	127551
2007-01-04	107.99	108.79	107.50	108.12	92320
2007-01-05	107.53	107.53	105.56	105.82	91143
2007-01-08	106.01	106.83	104.75	106.41	69334
2007-01-09	106.14	106.95	104.62	106.36	69751
2007-01-10	105.65	108.15	105.12	107.84	90353
2007-01-11	108.32	109.33	107.39	108.38	71420
2007-01-12	108.13	108.75	107.55	108.01	36871
2007-01-16	108.40	109.67	106.52	107.03	134672
2007-01-17	106.71	109.92	106.71	109.28	77207
2007-01-18	109.08	109.37	107.81	109.10	107249
2007-01-19	108.72	110.15	108.07	110.00	99907
2007-01-22	110.19	111.15	109.50	109.75	114283
2007-01-23	109.93	110.45	108.80	109.66	105279
2007-01-24	109.75	110.31	109.04	110.21	38881
2007-01-25	109.56	110.74	109.25	110.31	115307
2007-01-26	110.16	110.42	108.87	110.05	49999
2007-01-29	111.18	113.89	111.13	112.94	209731
2007-01-30	113.45	113.48	111.78	113.25	80636
2007-01-31	112.93	114.41	112.16	113.77	101243
2007-02-01	113.87	114.34	111.88	112.75	100542
2007-02-02	113.35	113.97	112.06	112.92	50580
2007-02-05	112.61	112.63	110.64	111.17	76465
2007-02-06	111.39	113.74	111.04	113.24	92194
2007-02-07	113.15	113.78	112.45	113.60	80429
2007-02-08	113.41	115.57	113.41	114.93	75370
2007-02-09	114.62	114.90	113.38	113.73	68419
2007-02-12	113.98	114.42	112.55	113.76	81190
2007-02-13	113.82	114.46	112.90	113.72	71728
2007-02-14	113.87	115.63	113.38	114.75	166383
2007-02-15	116.17	125.30	115.75	121.20	702490
2007-02-16	124.38	124.44	120.81	123.67	290795
2007-02-20	121.51	122.22	120.93	121.50	316992
2007-02-21	122.33	122.33	121.18	121.66	158898
2007-02-22	121.58	122.90	121.26	122.72	108948
2007-02-23	122.81	122.94	122.16	122.85	88238
2007-02-26	123.36	124.64	121.25	121.73	63143
2007-02-27	121.24	121.58	118.24	118.67	101719
2007-02-28	118.45	119.61	117.06	117.89	152252
2007-03-01	117.05	119.86	116.50	118.68	131651
2007-03-02	117.94	119.05	116.77	117.00	112314
2007-03-05	116.23	118.80	115.52	115.83	148115
2007-03-06	116.55	117.66	115.68	117.11	81221
2007-03-07	117.47	117.61	116.04	117.34	78821
2007-03-08	117.64	118.70	117.10	117.73	58487
2007-03-09	118.25	118.25	116.53	117.10	41394
2007-03-12	116.69	117.94	116.69	117.61	50740
2007-03-13	117.50	117.50	115.65	116.00	152274
2007-03-14	115.95	119.40	115.95	118.97	148196
2007-03-15	119.13	119.73	118.10	119.54	75130
2007-03-16	119.53	119.53	117.62	118.65	150162
2007-03-19	119.38	119.82	118.04	119.11	108242
2007-03-20	119.24	121.17	118.64	121.17	78420
2007-03-21	120.75	124.14	119.99	123.99	105862
2007-03-22	123.26	125.28	122.80	125.28	142800
2007-03-23	125.21	126.19	124.67	125.51	68682
2007-03-26	125.44	125.68	124.50	124.96	134373
2007-03-27	124.89	125.02	124.25	124.68	99999
2007-03-28	124.44	124.99	123.58	124.73	134622
2007-03-29	125.38	125.86	124.34	124.99	84414
2007-03-30	125.35	125.96	124.18	125.00	121972
2007-04-02	125.55	125.64	124.23	125.15	91601
2007-04-03	125.22	125.76	124.42	124.93	72585
2007-04-04	125.11	125.25	124.00	125.00	38260
2007-04-05	125.20	125.28	124.80	124.85	60756
2007-04-09	125.17	125.50	124.01	124.61	71085
2007-04-10	124.84	125.03	124.29	124.77	90234
2007-04-11	125.00	125.00	122.20	123.20	110821
2007-04-12	122.75	125.32	122.75	124.79	110058
2007-04-13	124.48	125.00	123.50	124.03	168679
2007-04-16	124.54	125.26	124.34	124.81	156889
2007-04-17	124.49	125.28	124.09	124.45	110169
2007-04-18	124.22	124.90	123.77	124.08	72391
2007-04-19	123.56	125.70	123.04	124.28	68614
2007-04-20	125.00	125.47	124.28	124.92	66202
2007-04-23	125.10	125.10	123.82	124.30	157398
2007-04-24	124.90	124.92	123.96	124.41	145781
2007-04-25	124.89	124.89	123.11	124.04	66611
2007-04-26	124.61	126.76	123.51	126.36	129620
2007-04-27	126.42	129.33	126.27	128.53	140432
2007-04-30	129.03	129.40	124.34	124.34	165658
2007-05-01	124.48	127.61	123.00	126.99	127942
2007-05-02	127.32	129.13	126.13	128.67	130618
2007-05-03	129.02	130.99	122.21	126.32	234523
2007-05-04	127.07	130.85	126.66	129.68	117442
2007-05-07	130.00	130.59	127.70	128.52	115301
2007-05-08	128.03	128.55	126.05	126.81	69381
2007-05-09	126.62	127.76	125.39	127.13	71515
2007-05-10	126.83	126.83	124.07	124.53	93498
2007-05-11	124.52	125.88	124.08	125.04	67300
2007-05-14	124.66	125.65	124.40	125.41	70966
2007-05-15	125.67	127.02	123.98	124.06	71065
2007-05-16	124.71	124.86	123.61	124.85	209735
2007-05-17	124.13	124.53	122.43	122.99	198859
2007-05-18	123.15	123.18	120.99	122.65	138684
2007-05-21	123.02	123.03	121.82	122.65	95068
2007-05-22	122.49	122.56	121.16	122.56	101203
2007-05-23	123.42	125.12	121.40	121.93	87479
2007-05-24	121.65	122.18	119.62	120.66	76428
2007-05-25	120.64	121.99	119.35	121.14	115646
2007-05-29	121.20	122.32	121.19	122.32	129395
2007-05-30	121.56	122.27	120.96	122.27	110401
2007-05-31	122.24	125.38	121.86	125.16	318819
2007-06-01	125.43	126.22	123.37	124.82	150436
2007-06-04	124.71	124.93	122.74	124.77	136689
2007-06-05	123.85	124.81	123.31	124.62	77769
2007-06-06	124.00	124.57	123.00	124.13	55569
2007-06-07	123.61	124.52	123.50	123.72	118322
2007-06-08	123.45	125.64	122.34	125.43	87237
2007-06-11	125.14	125.43	123.80	124.83	56611
2007-06-12	124.20	125.06	123.78	123.98	95470
2007-06-13	124.63	125.94	123.80	124.92	66295
2007-06-14	125.06	125.73	124.31	125.35	84744
2007-06-15	126.95	127.53	125.74	126.62	143067
2007-06-18	126.38	126.71	124.79	125.58	96339
2007-06-19	124.85	125.07	123.05	123.55	123160
2007-06-20	123.33	123.35	121.38	121.94	171376
2007-06-21	121.53	122.31	119.19	122.23	108198
2007-06-22	122.17	122.17	120.78	121.25	141057
2007-06-25	120.80	122.88	120.80	122.62	106047
2007-06-26	122.89	125.14	122.73	124.90	141369
2007-06-27	124.23	127.58	123.23	127.56	159755
2007-06-28	127.54	131.64	127.14	130.69	202611
2007-06-29	131.25	133.64	130.65	131.71	257464
2007-07-02	132.25	134.49	131.65	134.16	173108
2007-07-03	134.49	135.52	133.76	135.05	66119
2007-07-05	134.67	135.00	132.18	133.90	84790
2007-07-06	133.90	134.72	132.99	134.23	78764
2007-07-09	134.24	135.05	132.45	133.49	119214
2007-07-10	132.46	133.43	132.00	132.09	119666
2007-07-11	136.19	139.96	136.19	139.10	315018
2007-07-12	139.31	140.08	138.90	139.89	206373
2007-07-13	140.02	140.32	139.63	140.27	111015
2007-07-16	141.64	143.89	140.38	140.49	169789
2007-07-17	140.50	140.71	138.24	138.46	202648
2007-07-18	138.24	139.82	136.65	137.83	163812
2007-07-19	137.75	139.25	135.19	135.53	202325
2007-07-20	135.23	139.42	135.06	137.80	215711
2007-07-23	137.85	139.83	136.58	136.60	100982
2007-07-24	135.85	141.65	135.43	138.49	249937
2007-07-25	138.91	140.42	135.17	137.31	156447
2007-07-26	142.97	165.15	142.97	157.68	919818
2007-07-27	157.81	161.75	155.87	155.87	428442
2007-07-30	157.35	159.11	150.90	152.08	327066
2007-07-31	152.31	155.17	149.04	151.53	278900
2007-08-01	152.30	154.54	149.90	153.22	229848
2007-08-02	154.65	155.00	152.01	153.93	210310
2007-08-03	154.11	160.17	154.07	158.51	419543
2007-08-06	160.51	163.84	153.63	162.77	544058
2007-08-07	162.68	164.52	158.18	161.66	347063
2007-08-08	162.87	168.38	162.56	165.00	520630
2007-08-09	164.85	167.91	158.45	165.37	376861
2007-08-10	161.24	163.16	157.62	157.62	331800
2007-08-13	162.08	162.08	155.07	155.74	206364
2007-08-14	155.64	157.00	154.10	154.58	121303
2007-08-15	154.10	155.49	152.25	152.58	150076
2007-08-16	152.58	155.00	149.23	153.64	250496
2007-08-17	158.68	158.68	152.71	156.96	232582
2007-08-20	159.97	160.47	152.95	159.60	148968
2007-08-21	157.99	160.00	156.68	158.92	99519
2007-08-22	160.19	162.46	158.98	160.51	118918
2007-08-23	161.60	161.60	155.21	155.56	127727
2007-08-24	155.60	158.30	155.03	157.99	79551
2007-08-27	156.44	159.30	156.11	158.13	83590
2007-08-28	156.79	159.52	154.87	154.88	156129
2007-08-29	156.41	158.47	155.00	158.31	75924
2007-08-30	156.60	158.91	155.20	157.47	95803
2007-08-31	159.60	160.25	158.11	159.58	71710
2007-09-04	159.00	162.09	156.97	161.68	176877
2007-09-05	160.91	163.39	158.52	162.33	229719
2007-09-06	162.32	164.98	161.68	162.96	91060
2007-09-07	160.91	164.71	160.51	162.05	97336
2007-09-10	163.09	164.63	160.56	162.94	153886
2007-09-11	163.42	165.82	162.45	164.59	115002
2007-09-12	164.46	165.01	162.54	162.82	72857
2007-09-13	163.11	164.30	161.80	162.17	127801
2007-09-14	161.31	164.79	161.00	161.75	243036
2007-09-17	161.50	161.96	158.24	159.39	207635
2007-09-18	160.27	161.25	159.05	161.09	186785
2007-09-19	162.61	166.68	161.85	164.41	173222
2007-09-20	164.40	166.45	162.76	164.70	82833
2007-09-21	166.02	169.28	165.02	167.62	298428
2007-09-24	168.24	168.42	163.70	164.25	187482
2007-09-25	163.84	169.76	163.74	169.01	204545
2007-09-26	169.96	175.90	169.69	174.44	177062
2007-09-27	174.70	174.98	170.42	171.30	118747
2007-09-28	172.01	174.71	167.65	168.63	139275
2007-10-01	168.43	171.82	167.78	170.85	122045
2007-10-02	171.00	172.26	170.20	171.39	75992
2007-10-03	170.40	172.24	168.61	171.55	74730
2007-10-04	172.26	175.99	171.16	174.50	103358
2007-10-05	175.59	178.76	174.26	178.50	125504
2007-10-08	178.64	179.87	175.99	178.08	74577
2007-10-09	178.30	180.59	174.81	175.44	143546
2007-10-10	174.62	176.24	173.21	174.03	136300
2007-10-11	175.18	176.64	172.59	173.51	112979
2007-10-12	174.04	177.09	171.64	174.56	84176
2007-10-15	174.26	177.61	171.65	176.47	93144
2007-10-16	176.78	179.30	175.45	177.22	83895
2007-10-17	178.54	178.62	174.57	175.98	84574
2007-10-18	176.01	178.19	173.59	177.41	79399
2007-10-19	177.76	177.76	170.63	170.99	99439
2007-10-22	170.04	174.86	167.00	172.51	91126
2007-10-23	173.57	175.25	171.95	174.68	56515
2007-10-24	173.84	175.91	170.40	175.89	77445
2007-10-25	175.75	179.00	174.61	178.53	55830
2007-10-26	180.01	184.89	179.49	182.98	138074
2007-10-29	184.07	184.07	178.90	180.20	95728
2007-10-30	180.34	180.34	172.25	175.96	141906
2007-10-31	178.30	189.90	175.20	186.46	216495
2007-11-01	172.35	181.34	168.40	179.75	381707
2007-11-02	182.95	185.99	180.77	185.00	220028
2007-11-05	182.70	189.68	182.51	187.58	222047
2007-11-06	188.55	195.91	187.72	195.30	261446
2007-11-07	193.70	193.70	188.92	189.82	188193
2007-11-08	191.39	195.66	189.54	194.26	235425
2007-11-09	193.00	193.60	189.79	191.23	151247
2007-11-12	190.04	191.70	183.51	184.01	129467
2007-11-13	184.04	184.04	179.23	179.79	292418
2007-11-14	180.38	181.00	178.60	178.94	159340
2007-11-15	179.08	179.08	176.09	177.44	181614
2007-11-16	177.38	179.88	176.16	179.40	93090
2007-11-19	177.33	178.76	175.38	176.07	106841
2007-11-20	175.91	178.58	169.75	171.86	243561
2007-11-21	170.98	173.99	169.24	171.55	98829
2007-11-23	172.86	175.31	168.62	174.22	28920
2007-11-26	174.82	177.93	171.78	172.33	130183
2007-11-27	172.33	177.51	170.03	176.89	98090
2007-11-28	178.60	184.52	175.76	183.80	149358
2007-11-29	182.80	183.78	178.78	180.57	99357
2007-11-30	182.73	185.54	180.00	180.86	109755
2007-12-03	181.96	182.60	177.96	180.53	69945
2007-12-04	179.34	181.95	177.17	179.87	62500
2007-12-05	181.92	182.51	179.29	182.46	107023
2007-12-06	182.14	182.88	180.82	182.13	118734
2007-12-07	182.80	183.60	179.95	181.23	107810
2007-12-10	181.36	182.36	177.29	178.79	143938
2007-12-11	179.64	182.37	172.52	172.88	143326
2007-12-12	172.40	182.38	172.40	181.10	167842
2007-12-13	179.91	182.21	177.47	181.99	138627
2007-12-14	180.78	183.15	178.78	181.77	128815
2007-12-17	181.00	182.83	179.02	179.13	94029
2007-12-18	180.43	182.34	175.56	181.91	124563
2007-12-19	181.87	185.00	174.34	175.16	192203
2007-12-20	177.13	177.13	171.22	172.61	160288
2007-12-21	176.63	179.78	173.92	179.13	282146
2007-12-24	180.87	180.87	178.48	180.64	42144
2007-12-26	179.24	182.44	177.48	181.84	117235
2007-12-27	181.04	181.04	175.79	175.82	113361
2007-12-28	176.40	180.20	172.53	173.30	86133
2007-12-31	172.73	173.30	169.62	170.58	93474
2008-01-02	169.71	170.34	166.81	168.37	142176
2008-01-03	169.00	169.00	160.27	162.03	310757
2008-01-04	160.08	165.17	157.44	161.11	200478
2008-01-07	161.59	166.45	160.33	165.01	130408
2008-01-08	166.17	168.10	155.64	156.10	191817
2008-01-09	156.50	175.30	156.50	174.35	378794
2008-01-10	173.52	177.52	169.72	176.43	147249
2008-01-11	175.67	175.67	172.70	174.01	131899
2008-01-14	174.87	179.86	174.86	178.19	197051
2008-01-15	175.91	179.62	175.43	175.43	240024
2008-01-16	175.05	175.24	171.64	172.99	149448
2008-01-17	174.05	175.38	169.68	170.09	114168
2008-01-18	170.25	172.15	167.00	168.06	171292
2008-01-22	161.62	167.00	160.38	161.64	318949
2008-01-23	157.39	165.66	157.25	164.57	259616
2008-01-24	165.30	168.15	161.80	166.66	144938
2008-01-25	168.20	168.27	162.11	164.61	113298
2008-01-28	164.28	170.29	162.82	169.51	135183
2008-01-29	170.75	170.75	166.51	169.87	93401
2008-01-30	168.57	170.37	164.85	164.85	113824
2008-01-31	162.49	173.68	161.31	172.58	195027
2008-02-01	172.53	175.77	171.34	173.71	134258
2008-02-04	176.25	176.76	172.40	173.12	80919
2008-02-05	172.70	173.40	170.38	170.71	86567
2008-02-06	171.27	175.02	163.88	163.95	217545
2008-02-07	163.64	167.96	163.33	164.00	325933
2008-02-08	163.96	166.94	161.67	163.25	233206
2008-02-11	162.74	164.62	161.30	161.43	149845
2008-02-12	165.84	165.84	161.07	162.10	176809
2008-02-13	163.00	163.00	156.95	157.98	298183
2008-02-14	166.14	177.00	162.74	167.50	804047
2008-02-15	166.83	172.69	165.56	167.00	474391
2008-02-19	169.08	173.92	167.36	168.02	236739
2008-02-20	167.56	173.00	166.09	172.57	178527
2008-02-21	172.53	173.37	154.97	157.60	773261
2008-02-22	156.35	161.99	151.40	158.75	825493
2008-02-25	158.94	159.46	152.70	154.96	456988
2008-02-26	154.00	167.95	154.00	165.06	598541
2008-02-27	163.05	168.81	163.05	168.19	223577
2008-02-28	167.83	170.00	159.53	161.98	583919
2008-02-29	160.60	163.91	155.07	155.70	286521
2008-03-03	154.08	156.28	148.68	149.59	377185
2008-03-04	147.04	153.60	146.49	153.53	357623
2008-03-05	154.32	154.32	147.63	148.16	375923
2008-03-06	150.03	152.75	142.14	142.14	326707
2008-03-07	146.70	150.40	143.58	149.00	452357
2008-03-10	145.06	149.89	144.46	144.57	389265
2008-03-11	148.09	152.87	146.43	151.76	341943
2008-03-12	152.36	157.43	152.10	153.90	403374
2008-03-13	152.00	158.50	151.23	154.99	412018
2008-03-14	156.13	157.17	149.32	156.00	417856
2008-03-17	147.16	156.73	146.10	152.10	496422
2008-03-18	157.07	160.15	152.86	159.83	226449
2008-03-19	160.95	162.51	155.55	155.55	134127
2008-03-20	157.05	166.00	154.55	165.17	452942
2008-03-24	167.90	173.53	166.05	170.42	313676
2008-03-25	171.46	172.23	168.90	170.01	115650
2008-03-26	168.61	171.28	167.63	169.38	89828
2008-03-27	169.73	172.99	168.45	169.50	214815
2008-03-28	156.10	157.97	144.55	149.33	1151645
2008-03-31	143.16	153.45	143.16	152.50	372169
2008-04-01	153.33	160.56	150.83	160.20	400402
2008-04-02	159.67	160.48	156.77	158.16	248792
2008-04-03	157.97	162.89	154.83	161.43	209535
2008-04-04	162.18	178.78	162.18	171.46	656938
2008-04-07	174.00	174.00	165.42	170.79	237587
2008-04-08	167.84	171.60	166.29	169.95	228530
2008-04-09	169.02	170.12	165.16	165.22	261277
2008-04-10	165.20	174.40	164.24	174.18	264118
2008-04-11	174.22	175.17	171.05	173.74	223344
2008-04-14	173.38	176.27	169.77	171.74	118392
2008-04-15	173.03	173.03	169.45	171.70	130521
2008-04-16	173.33	176.02	171.56	175.04	110465
2008-04-17	174.72	176.06	170.31	175.17	85933
2008-04-18	178.00	178.33	175.68	176.00	158240
2008-04-21	174.14	175.74	171.36	173.43	120175
2008-04-22	171.48	172.03	167.91	169.68	204288
2008-04-23	170.14	173.42	168.56	173.03	154462
2008-04-24	173.53	178.48	169.79	177.35	120357
2008-04-25	177.46	181.75	176.06	179.03	203537
2008-04-28	178.83	180.67	176.73	178.23	235118
2008-04-29	179.19	181.90	176.97	179.89	213308
2008-04-30	185.97	199.35	185.58	185.69	590720
2008-05-01	186.19	198.99	186.18	197.38	434478
2008-05-02	196.00	197.00	189.73	192.81	504152
2008-05-05	191.69	195.32	189.87	192.08	163969
2008-05-06	191.39	197.27	190.65	196.58	157490
2008-05-07	196.47	198.30	188.11	188.25	147768
2008-05-08	188.25	191.43	185.35	189.21	187689
2008-05-09	185.16	190.50	185.01	188.99	118363
2008-05-12	191.31	192.90	185.23	192.26	117411
2008-05-13	192.07	193.22	190.09	190.68	108979
2008-05-14	191.55	199.47	191.16	197.12	234396
2008-05-15	197.00	199.58	195.06	199.37	165665
2008-05-16	200.88	200.88	194.50	196.81	161920
2008-05-19	196.50	197.86	193.42	194.43	103672
2008-05-20	191.24	195.00	184.43	194.09	256062
2008-05-21	194.82	197.28	187.74	190.64	160814
2008-05-22	189.97	193.81	186.21	192.58	79749
2008-05-23	191.58	192.32	186.90	189.71	70435
2008-05-27	190.62	197.95	188.89	197.76	144068
2008-05-28	198.40	199.00	195.52	197.38	120014
2008-05-29	197.95	203.75	195.19	203.03	158538
2008-05-30	203.79	205.56	198.63	199.90	187541
2008-06-02	198.91	201.49	196.68	200.97	136198
2008-06-03	202.96	202.96	197.62	198.52	132412
2008-06-04	197.42	204.50	196.74	200.91	111083
2008-06-05	200.96	205.22	199.81	205.22	122348
2008-06-06	203.50	204.25	197.97	198.90	96215
2008-06-09	198.48	201.26	196.22	196.89	138286
2008-06-10	195.61	200.62	194.62	199.12	54669
2008-06-11	198.07	199.59	195.11	197.50	130709
2008-06-12	199.68	202.00	197.57	199.55	85011
2008-06-13	201.75	205.65	199.02	205.65	142231
2008-06-16	205.00	220.26	200.06	218.92	487844
2008-06-17	213.05	216.35	210.18	214.01	318245
2008-06-18	213.20	215.29	210.78	213.85	167053
2008-06-19	213.85	220.32	213.79	220.08	172749
2008-06-20	218.32	222.97	215.66	216.32	352909
2008-06-23	218.48	220.42	213.90	215.81	272976
2008-06-24	215.24	216.09	210.91	212.76	149633
2008-06-25	212.79	216.00	211.49	215.38	215420
2008-06-26	213.00	215.55	209.36	212.00	255106
2008-06-27	211.15	223.96	209.63	223.95	1678786
2008-06-30	224.40	224.99	208.61	209.07	497404
2008-07-01	209.00	214.65	200.03	211.42	245957
2008-07-02	216.33	217.70	208.31	208.58	273665
2008-07-03	209.91	211.81	205.75	210.83	110610
2008-07-07	206.57	215.00	204.32	208.56	185128
2008-07-08	207.59	211.99	202.87	210.37	224002
2008-07-09	210.79	216.36	207.50	210.21	200879
2008-07-10	208.57	212.16	204.22	208.30	145488
2008-07-11	206.27	209.00	201.12	206.98	99914
2008-07-14	207.65	207.90	201.46	202.85	155600
2008-07-15	200.52	207.47	197.53	204.63	113859
2008-07-16	204.44	209.29	202.58	207.56	108224
2008-07-17	205.54	212.58	205.11	209.84	237987
2008-07-18	210.20	213.58	206.06	210.23	110967
2008-07-21	210.50	210.50	206.14	206.78	276101
2008-07-22	204.00	208.89	201.00	207.00	148412
2008-07-23	208.92	214.97	203.42	205.88	159878
2008-07-24	214.00	224.40	213.62	220.56	507350
2008-07-25	222.74	223.65	218.37	219.24	152386
2008-07-28	219.20	221.85	212.99	215.30	115478
2008-07-29	214.79	221.48	214.79	220.85	163804
2008-07-30	221.89	226.83	218.62	225.69	127077
2008-07-31	223.11	225.16	219.00	222.70	244287
2008-08-01	225.99	227.35	220.56	220.58	85813
2008-08-04	217.01	220.66	215.96	218.35	89272
2008-08-05	220.81	222.47	217.80	221.27	140872
2008-08-06	220.45	223.39	219.35	219.64	112941
2008-08-07	219.74	220.50	217.75	219.12	92139
2008-08-08	219.38	224.58	218.12	221.53	68234
2008-08-11	222.28	228.23	219.56	224.69	113057
2008-08-12	227.27	227.27	222.70	226.38	155639
2008-08-13	224.58	226.65	224.42	225.68	194574
2008-08-14	223.86	228.00	223.52	225.28	63468
2008-08-15	225.99	225.99	219.14	223.57	137238
2008-08-18	223.97	224.38	217.26	219.28	102212
2008-08-19	217.62	222.72	217.62	219.31	76250
2008-08-20	220.88	221.48	216.82	218.14	110079
2008-08-21	217.77	219.90	215.51	216.84	98037
2008-08-22	218.48	221.64	215.10	219.71	75674
2008-08-25	217.53	218.45	213.14	214.54	65606
2008-08-26	214.41	214.66	209.21	212.27	113740
2008-08-27	211.49	213.92	209.56	212.14	57312
2008-08-28	213.03	215.98	211.53	212.66	127351
2008-08-29	211.07	213.48	208.11	209.84	84408
2008-09-02	208.33	214.20	208.33	213.05	156269
2008-09-03	211.20	213.80	208.00	210.02	105835
2008-09-04	208.21	220.35	208.21	219.40	352509
2008-09-05	217.54	219.79	214.25	215.83	153780
2008-09-08	220.73	229.48	218.30	223.51	150835
2008-09-09	222.65	227.84	218.48	218.48	92375
2008-09-10	218.81	226.24	217.80	225.27	125992
2008-09-11	220.31	226.03	218.59	224.42	122340
2008-09-12	221.91	227.40	221.73	224.02	97360
2008-09-15	215.12	223.88	212.02	220.50	107263
2008-09-16	219.49	226.07	217.05	221.25	124017
2008-09-17	217.00	221.07	214.98	214.98	125442
2008-09-18	217.16	219.85	211.69	216.03	162898
2008-09-19	222.39	223.99	218.20	221.02	111701
2008-09-22	220.03	223.79	217.00	217.40	92981
2008-09-23	217.81	222.42	214.49	215.90	60007
2008-09-24	217.05	217.29	209.37	209.66	89158
2008-09-25	210.32	212.61	207.71	209.32	42632
2008-09-26	206.18	210.26	204.55	206.98	118208
2008-09-29	203.88	206.87	195.51	200.09	155644
2008-09-30	205.73	210.08	196.01	200.26	160710
2008-10-01	205.29	205.29	195.94	201.34	100649
2008-10-02	200.00	200.00	195.69	196.42	99932
2008-10-03	195.54	204.81	195.54	198.93	181123
2008-10-06	194.36	196.42	185.59	194.76	206230
2008-10-07	197.35	201.00	194.44	194.58	121068
2008-10-08	189.26	197.84	188.11	194.87	222708
2008-10-09	195.01	201.06	181.17	181.46	203149
2008-10-10	177.09	181.88	170.01	178.20	399858
2008-10-13	182.57	184.81	177.21	182.72	191197
2008-10-14	189.88	189.89	174.56	179.99	169797
2008-10-15	176.27	177.99	166.00	166.53	226592
2008-10-16	166.53	180.39	161.78	178.68	264673
2008-10-17	174.37	183.56	173.13	179.30	160726
2008-10-20	184.70	188.16	179.30	186.98	181018
2008-10-21	187.19	191.77	182.06	187.02	134114
2008-10-22	184.85	190.51	179.11	179.98	198139
2008-10-23	180.91	184.70	168.89	172.02	245436
2008-10-24	162.80	178.59	162.71	176.25	264073
2008-10-27	173.99	186.41	172.03	180.25	196483
2008-10-28	181.70	189.94	178.56	188.04	258490
2008-10-29	192.00	197.13	190.25	193.00	564537
2008-10-30	202.89	214.43	200.04	212.09	708585
2008-10-31	213.76	227.47	207.06	226.27	451048
2008-11-03	226.27	229.52	221.44	224.75	314518
2008-11-04	228.59	235.50	218.52	219.15	405365
2008-11-05	217.63	222.99	213.62	218.41	230016
2008-11-06	217.00	221.95	215.45	217.58	185365
2008-11-07	218.35	223.22	217.02	219.94	280977
2008-11-10	224.16	225.20	220.43	221.19	100854
2008-11-11	220.00	222.07	217.09	219.59	163391
2008-11-12	218.00	220.70	211.25	211.86	195217
2008-11-13	212.43	215.81	204.11	215.81	351255
2008-11-14	214.32	222.71	211.75	216.94	219102
2008-11-17	216.22	220.70	214.32	219.56	164441
2008-11-18	219.30	222.83	216.56	220.40	148500
2008-11-19	218.37	224.26	214.95	214.95	204455
2008-11-20	210.04	217.50	208.30	212.46	308675
2008-11-21	217.64	217.64	202.20	215.41	396477
2008-11-24	219.80	225.49	215.08	223.26	367270
2008-11-25	229.85	233.61	217.61	232.97	383728
2008-11-26	237.55	239.09	231.57	237.70	256228
2008-11-28	235.30	239.99	233.91	239.61	66383
2008-12-01	236.67	239.00	220.34	221.04	444054
2008-12-02	224.70	232.58	222.01	229.20	296281
2008-12-03	218.12	230.18	215.50	222.87	468768
2008-12-04	220.01	220.91	204.54	209.18	556119
2008-12-05	207.83	217.22	201.13	214.87	303139
2008-12-08	217.53	219.55	203.10	204.96	316122
2008-12-09	206.59	209.14	203.47	204.18	304016
2008-12-10	204.10	207.99	203.16	206.50	280550
2008-12-11	206.44	206.44	203.14	204.17	497179
2008-12-12	201.85	208.57	200.50	207.91	273986
2008-12-15	207.57	209.68	199.83	201.07	269813
2008-12-16	200.50	207.67	200.50	207.27	224011
2008-12-17	207.20	211.37	205.20	209.70	189741
2008-12-18	210.90	216.37	209.71	211.71	150227
2008-12-19	212.04	213.79	206.65	207.10	152444
2008-12-22	207.00	211.62	203.12	210.32	161814
2008-12-23	210.42	211.98	207.87	209.79	58232
2008-12-24	208.66	211.50	207.58	210.31	40130
2008-12-26	204.17	210.50	204.17	207.08	75662
2008-12-29	207.75	209.15	205.06	206.42	125342
2008-12-30	208.35	212.55	205.41	212.25	110019
2008-12-31	213.00	217.54	210.10	214.41	187413
2009-01-02	214.74	217.79	212.68	213.53	154993
2009-01-05	214.00	214.00	202.61	206.41	268008
2009-01-06	207.00	207.00	187.42	190.90	831905
2009-01-07	188.93	193.29	188.00	190.81	463071
2009-01-08	190.94	197.60	190.01	194.63	348347
2009-01-09	207.73	218.29	207.73	215.34	863466
2009-01-12	215.00	218.28	211.57	213.55	273448
2009-01-13	205.08	216.51	205.08	208.70	326555
2009-01-14	205.43	208.53	202.00	202.92	364632
2009-01-15	202.50	215.04	201.19	213.79	396358
2009-01-16	216.00	219.99	212.00	219.44	375679
2009-01-20	215.38	221.00	214.36	217.65	314513
2009-01-21	218.30	225.29	218.00	224.31	274979
2009-01-22	225.31	237.70	225.31	230.47	362345
2009-01-23	226.25	232.00	223.34	229.04	339436
2009-01-26	227.58	228.84	214.71	217.62	677460
2009-01-27	223.90	223.97	215.17	218.13	250805
2009-01-28	218.00	222.91	214.46	216.61	378049
2009-01-29	215.49	220.34	213.23	218.00	338119
2009-01-30	216.83	220.87	213.76	216.43	174353
2009-02-02	213.99	221.02	212.82	219.17	179768
2009-02-03	220.97	225.54	217.62	223.99	204813
2009-02-04	223.40	225.61	218.10	220.54	132376
2009-02-05	218.00	223.23	217.14	223.23	158892
2009-02-06	222.17	226.23	220.46	222.04	232900
2009-02-09	222.00	225.70	216.74	223.36	189441
2009-02-10	219.50	222.35	216.95	217.77	203030
2009-02-11	217.40	225.88	217.40	225.87	346564
2009-02-12	187.98	195.99	179.01	186.07	2144520
2009-02-13	188.75	194.92	185.00	191.25	639652
2009-02-17	186.00	192.96	183.30	188.90	475638
2009-02-18	190.48	195.76	190.00	195.00	438368
2009-02-19	195.75	196.10	183.21	186.90	1204735
2009-02-20	187.09	190.97	182.91	189.31	782215
2009-02-23	190.67	193.20	185.08	186.03	277669
2009-02-24	187.50	189.84	174.05	175.57	741392
2009-02-25	175.53	177.00	171.51	173.44	551552
2009-02-26	172.53	174.97	155.35	171.16	1845842
2009-02-27	175.00	179.73	162.06	169.75	717331
2009-03-02	168.58	170.90	165.80	167.08	689492
2009-03-03	169.93	172.93	164.24	164.32	437712
2009-03-04	166.34	170.50	161.97	162.25	543472
2009-03-05	160.93	166.59	156.56	160.20	703439
2009-03-06	162.33	164.98	154.99	159.43	480459
2009-03-09	157.97	164.31	157.75	159.38	324510
2009-03-10	161.25	165.36	158.81	164.08	361614
2009-03-11	162.50	170.28	162.50	168.52	398964
2009-03-12	171.40	172.39	164.96	171.99	323811
2009-03-13	172.60	174.55	163.38	171.09	480672
2009-03-16	166.10	166.10	143.53	150.45	2302127
2009-03-17	154.52	161.95	154.52	161.47	1064971
2009-03-18	160.32	163.50	157.92	161.75	518350
2009-03-19	162.01	163.47	158.00	159.61	503893
2009-03-20	159.99	166.69	159.27	164.51	667797
2009-03-23	168.60	176.00	163.46	176.00	592430
2009-03-24	173.85	178.02	170.99	171.53	414521
2009-03-25	171.43	179.31	171.43	174.78	319406
2009-03-26	176.59	185.00	176.59	185.00	477528
2009-03-27	183.24	183.81	179.53	181.65	176148
2009-03-30	178.62	182.15	175.27	181.75	295473
2009-03-31	182.30	185.05	179.16	179.87	268392
2009-04-01	174.47	174.99	167.11	174.45	365837
2009-04-02	176.53	180.43	173.25	179.61	359684
2009-04-03	180.61	180.61	177.73	180.00	223178
2009-04-06	178.43	180.81	177.00	179.93	144431
2009-04-07	178.20	179.40	168.61	169.70	386944
2009-04-08	173.49	174.25	163.61	166.20	537152
2009-04-09	169.90	170.08	162.75	164.35	610388
2009-04-13	164.04	165.23	156.97	164.58	447470
2009-04-14	163.26	170.88	160.24	167.26	506397
2009-04-15	169.00	172.16	164.98	168.01	167336
2009-04-16	168.85	177.27	167.04	176.46	468453
2009-04-17	177.09	187.34	170.23	186.33	568802
2009-04-20	183.33	188.42	182.21	186.00	364835
2009-04-21	178.25	180.00	168.31	171.05	882796
2009-04-22	170.29	179.33	170.13	171.39	725693
2009-04-23	175.10	177.81	171.48	172.76	681497
2009-04-24	174.00	183.05	170.54	181.97	475281
2009-04-27	179.05	180.34	175.08	176.87	435200
2009-04-28	171.77	178.15	171.43	175.82	332291
2009-04-29	175.18	180.85	175.18	178.96	276068
2009-04-30	186.10	198.63	186.02	189.41	1059241
2009-05-01	190.49	191.61	182.10	185.25	432462
2009-05-04	186.60	191.75	184.35	188.61	519184
2009-05-05	187.11	193.08	185.28	186.48	302013
2009-05-06	188.02	188.02	181.70	183.53	388509
2009-05-07	181.68	184.14	177.79	183.35	675034
2009-05-08	183.91	187.56	180.03	184.24	284251
2009-05-11	180.00	194.71	178.22	190.93	401248
2009-05-12	195.92	195.99	185.65	190.13	226709
2009-05-13	186.05	189.71	185.59	187.96	320659
2009-05-14	188.62	195.99	186.56	193.37	408339
2009-05-15	191.98	196.41	189.34	192.60	224207
2009-05-18	191.07	194.76	188.26	192.85	237964
2009-05-19	192.70	197.86	186.01	195.34	313908
2009-05-20	192.26	197.00	189.45	190.11	420261
2009-05-21	196.84	196.84	187.53	190.84	198953
2009-05-22	191.92	192.88	187.64	188.32	113069
2009-05-26	186.61	193.24	186.61	188.11	219326
2009-05-27	187.78	188.51	181.10	182.02	384226
2009-05-28	186.79	187.24	177.63	179.44	500237
2009-05-29	186.50	190.81	181.41	184.27	484635
2009-06-01	187.61	194.45	185.33	193.14	332548
2009-06-02	191.13	202.49	191.13	202.14	401237
2009-06-03	200.60	203.92	197.81	198.45	232041
2009-06-04	197.98	198.01	193.00	197.25	251597
2009-06-05	198.29	199.50	192.00	195.43	187095
2009-06-08	194.30	197.25	191.15	194.42	215866
2009-06-09	198.90	203.64	197.18	201.69	328252
2009-06-10	202.97	204.15	198.09	201.31	235595
2009-06-11	202.45	208.23	200.71	206.36	273103
2009-06-12	204.65	207.34	200.43	206.25	160655
2009-06-15	203.00	204.99	200.62	202.97	153804
2009-06-16	204.29	207.35	203.25	205.13	166950
2009-06-17	204.80	216.84	204.32	212.23	526788
2009-06-18	213.59	216.79	207.44	216.09	202742
2009-06-19	216.54	219.76	206.53	208.57	531939
2009-06-22	208.55	210.38	204.49	204.50	225813
2009-06-23	205.59	209.12	200.75	201.03	305804
2009-06-24	204.82	204.82	200.02	202.63	194848
2009-06-25	202.73	211.98	201.50	211.38	301853
2009-06-26	210.77	215.69	209.22	214.68	191523
2009-06-29	215.10	216.40	209.56	210.58	251239
2009-06-30	214.40	222.00	214.40	218.11	390616
2009-07-01	220.47	220.47	209.31	213.07	242338
2009-07-02	211.01	213.07	208.58	208.87	125867
2009-07-06	207.67	211.86	203.60	206.01	105514
2009-07-07	210.69	210.69	201.95	203.36	239170
2009-07-08	203.10	204.83	199.72	202.97	158199
2009-07-09	209.85	209.85	197.30	200.17	227877
2009-07-10	197.75	205.79	197.75	199.31	219011
2009-07-13	200.34	203.35	195.48	202.25	143704
2009-07-14	201.59	204.46	200.69	203.36	140665
2009-07-15	205.08	205.08	199.25	203.97	163800
2009-07-16	203.08	204.22	196.00	203.47	129078
2009-07-17	204.07	207.41	200.12	206.75	118086
2009-07-20	206.75	207.86	204.12	205.83	103017
2009-07-21	207.05	211.61	202.93	210.99	167299
2009-07-22	210.99	218.10	210.53	215.64	299765
2009-07-23	216.00	217.91	211.58	215.47	261120
2009-07-24	213.72	216.99	212.37	215.84	88874
2009-07-27	216.32	217.29	213.10	215.34	95874
2009-07-28	214.11	220.32	214.11	217.75	141203
2009-07-29	215.00	219.92	214.08	216.93	204173
2009-07-30	214.39	219.50	210.00	212.35	319834
2009-07-31	212.35	217.20	211.10	212.38	218126
2009-08-03	212.46	218.49	209.09	217.93	209393
2009-08-04	217.17	220.55	215.11	217.39	153316
2009-08-05	218.20	220.83	215.98	217.05	131764
2009-08-06	218.00	219.64	214.85	215.07	145817
2009-08-07	216.15	218.55	212.77	216.36	130872
2009-08-10	218.80	218.80	212.01	216.21	110323
2009-08-11	217.17	217.17	209.00	213.76	73513
2009-08-12	213.15	214.61	210.60	211.24	139736
2009-08-13	211.77	212.43	209.31	211.99	105893
2009-08-14	211.22	216.73	208.34	213.68	98082
2009-08-17	207.33	212.56	207.33	208.85	134789
2009-08-18	210.24	211.70	207.01	211.45	87492
2009-08-19	209.81	213.58	208.06	213.11	100874
2009-08-20	210.04	216.93	210.04	216.75	86215
2009-08-21	217.88	217.88	215.41	215.72	134837
2009-08-24	215.86	219.20	215.01	216.01	145431
2009-08-25	219.52	219.52	214.11	215.11	125627
2009-08-26	213.91	218.29	209.42	216.66	118501
2009-08-27	217.57	218.83	213.69	217.79	131876
2009-08-28	219.31	219.31	213.89	215.55	40804
2009-08-31	214.03	214.03	209.30	211.10	124763
2009-09-01	201.11	213.30	199.56	207.42	159054
2009-09-02	206.89	210.01	204.14	204.25	114808
2009-09-03	204.86	207.93	202.71	207.82	135859
2009-09-04	208.09	208.09	204.42	205.96	56619
2009-09-08	205.12	206.36	204.01	205.70	74296
2009-09-09	206.29	207.89	205.29	206.56	93976
2009-09-10	206.52	213.00	206.52	208.19	96159
2009-09-11	207.75	208.04	202.51	202.93	121175
2009-09-14	202.90	204.64	199.72	201.24	181252
2009-09-15	201.20	204.48	201.20	202.58	208790
2009-09-16	202.22	203.19	200.57	203.15	96485
2009-09-17	203.59	206.01	203.15	204.78	154224
2009-09-18	200.00	206.50	200.00	204.00	205679
2009-09-21	203.00	223.99	203.00	221.63	371767
2009-09-22	215.94	220.81	213.68	219.99	239394
2009-09-23	219.50	219.97	213.84	213.84	152647
2009-09-24	213.90	216.46	210.35	212.64	65447
2009-09-25	213.14	213.91	206.18	210.65	149081
2009-09-28	210.44	213.41	209.45	211.98	88260
2009-09-29	212.70	221.02	211.80	219.10	207473
2009-09-30	219.28	220.43	215.65	217.68	143582
2009-10-01	218.02	218.02	214.40	214.98	145924
2009-10-02	213.73	217.63	211.62	211.83	124866
2009-10-05	211.75	213.00	209.91	212.00	90794
2009-10-06	213.34	216.50	211.27	214.97	72512
2009-10-07	214.09	217.90	213.36	217.09	113811
2009-10-08	217.49	222.04	216.71	221.09	193293
2009-10-09	220.46	223.44	220.00	223.16	59416
2009-10-12	223.16	224.63	220.72	221.60	61269
2009-10-13	220.67	224.15	219.06	222.31	91077
2009-10-14	223.75	225.79	219.00	225.33	82961
2009-10-15	225.37	228.47	225.22	227.55	86480
2009-10-16	226.14	226.96	223.20	225.01	49629
2009-10-19	224.45	231.00	222.05	226.55	100404
2009-10-20	227.10	231.36	220.69	230.08	98530
2009-10-21	228.48	231.28	221.29	221.41	141417
2009-10-22	220.20	222.69	214.57	222.00	145676
2009-10-23	222.96	224.62	220.17	220.95	54998
2009-10-26	228.58	228.58	216.52	217.36	67263
2009-10-27	218.56	221.47	216.59	218.71	130554
2009-10-28	215.02	217.20	210.00	211.84	273314
2009-10-29	215.00	216.00	200.77	201.83	514291
2009-10-30	202.46	206.71	201.83	202.97	216434
2009-11-02	205.00	205.83	202.25	203.45	158217
2009-11-03	202.00	204.63	200.79	204.46	140077
2009-11-04	204.01	204.01	196.39	198.56	441533
2009-11-05	202.00	202.00	198.66	200.87	197479
2009-11-06	200.86	203.24	198.89	199.82	150841
2009-11-09	200.55	200.57	190.36	197.76	387365
2009-11-10	196.38	199.02	194.21	194.86	180798
2009-11-11	192.05	195.85	192.05	193.04	185150
2009-11-12	193.00	194.53	191.24	191.81	106822
2009-11-13	192.64	195.19	191.75	194.12	99873
2009-11-16	195.23	199.91	194.66	198.81	202198
2009-11-17	197.60	199.86	197.28	199.86	136889
2009-11-18	200.07	200.59	196.02	196.16	189348
2009-11-19	195.27	196.63	190.56	192.08	179948
2009-11-20	191.30	191.30	188.73	190.00	290214
2009-11-23	190.49	194.62	188.52	191.69	153659
2009-11-24	191.66	195.85	189.56	194.34	125630
2009-11-25	199.97	199.99	193.76	196.29	128292
2009-11-27	193.64	197.43	193.64	197.00	75153
2009-11-30	195.93	198.14	194.59	197.50	188527
2009-12-01	198.57	198.95	192.80	194.81	291774
2009-12-02	195.71	197.13	194.14	195.51	148742
2009-12-03	195.09	196.74	189.96	190.23	145948
2009-12-04	191.75	195.48	190.06	195.42	157204
2009-12-07	194.68	196.50	192.12	196.00	186136
2009-12-08	194.87	198.34	194.55	197.93	124283
2009-12-09	196.34	204.87	196.34	202.50	265078
2009-12-10	203.00	204.76	202.50	203.35	104066
2009-12-11	203.14	206.20	203.14	204.87	72631
2009-12-14	205.91	213.45	205.02	213.06	156421
2009-12-15	212.07	217.45	211.69	216.68	280602
2009-12-16	217.55	220.53	216.59	219.16	284571
2009-12-17	217.60	218.99	210.24	213.61	318914
2009-12-18	213.01	213.11	207.15	210.38	285703
2009-12-21	211.80	216.77	208.75	214.65	145715
2009-12-22	215.75	218.55	214.50	217.65	74622
2009-12-23	218.81	223.34	217.88	217.88	219906
2009-12-24	218.69	218.69	215.34	217.18	64473
2009-12-28	217.00	217.68	214.50	215.97	126038
2009-12-29	215.52	217.49	214.30	215.81	117256
2009-12-30	216.18	216.55	212.30	215.69	91220
2009-12-31	216.22	216.22	212.49	212.52	68400
2010-01-04	221.50	221.50	209.05	209.87	132562
2010-01-05	210.00	211.62	208.63	209.28	77626
2010-01-06	208.74	217.08	208.57	214.02	155573
2010-01-07	212.94	221.43	212.94	219.32	136575
2010-01-08	214.27	217.36	213.39	215.98	71567
2010-01-11	216.80	217.91	212.67	217.00	96746
2010-01-12	216.01	218.42	215.01	218.25	76314
2010-01-13	218.11	220.62	217.09	218.61	54682
2010-01-14	215.97	219.42	215.97	217.22	81673
2010-01-15	217.76	219.00	216.19	216.20	57699
2010-01-19	215.50	218.37	211.19	216.42	127301
2010-01-20	216.32	219.80	213.02	219.12	100738
2010-01-21	221.00	227.54	218.93	225.00	314304
2010-01-22	225.00	227.97	224.37	226.13	168851
2010-01-25	226.62	226.62	219.25	221.00	182031
2010-01-26	221.00	221.00	215.85	216.98	132810
2010-01-27	217.41	221.44	216.85	221.10	259058
2010-01-28	219.00	219.00	212.65	214.62	110113
2010-01-29	214.32	214.32	205.89	207.78	171620
2010-02-01	207.43	209.72	204.65	209.32	120951
2010-02-02	208.98	210.14	206.30	208.59	158574
2010-02-03	208.30	210.10	208.03	209.55	160208
2010-02-04	208.06	209.54	205.46	207.31	162032
2010-02-05	206.75	208.00	204.01	206.78	116885
2010-02-08	206.39	208.80	204.01	206.14	63417
2010-02-09	205.85	207.07	204.70	206.39	72200
2010-02-10	207.09	210.43	205.31	210.09	107905
2010-02-11	198.04	209.85	190.72	204.32	1002035
2010-02-12	203.01	207.48	200.00	206.26	317621
2010-02-16	207.55	214.90	207.35	214.23	220300
2010-02-17	213.87	216.39	213.30	214.96	211471
2010-02-18	218.80	218.80	214.27	217.13	217839
2010-02-19	214.95	217.99	210.00	217.70	269051
2010-02-22	218.49	219.86	213.80	219.49	143889
2010-02-23	217.80	220.84	217.80	219.17	126160
2010-02-24	218.81	221.58	218.23	221.58	163346
2010-02-25	221.14	227.44	220.74	224.67	287570
2010-02-26	224.05	228.50	222.36	226.83	160241
2010-03-01	228.51	233.29	226.45	232.04	219542
2010-03-02	232.00	232.99	224.00	231.23	151759
2010-03-03	230.83	237.93	229.68	235.50	175161
2010-03-04	236.29	241.38	234.31	240.02	252631
2010-03-05	241.83	248.00	240.07	242.42	163529
2010-03-08	242.02	242.02	237.45	239.14	131970
2010-03-09	237.76	243.87	236.80	237.99	155060
2010-03-10	238.55	243.17	238.18	241.83	112669
2010-03-11	240.55	243.03	240.55	243.00	103518
2010-03-12	244.67	247.06	240.91	245.49	111210
2010-03-15	245.58	246.46	241.45	243.99	76287
2010-03-16	243.49	248.45	242.96	246.56	83560
2010-03-17	245.99	246.53	242.72	244.07	110580
2010-03-18	245.40	246.92	241.83	243.62	95990
2010-03-19	244.60	246.64	241.12	242.30	132448
2010-03-22	244.32	248.11	241.75	246.15	68083
2010-03-23	244.67	247.00	242.60	246.71	91279
2010-03-24	245.00	245.00	240.60	241.51	109592
2010-03-25	242.14	244.97	241.11	242.25	71417
2010-03-26	243.11	244.11	239.26	240.55	54599
2010-03-29	241.99	244.33	240.78	243.38	89813
2010-03-30	244.06	246.09	243.00	244.22	118477
2010-03-31	241.73	245.40	241.73	243.52	114801
2010-04-01	244.75	248.70	240.49	241.69	117965
2010-04-05	242.80	245.09	240.20	244.73	74045
2010-04-06	243.55	246.69	242.49	245.38	197188
2010-04-07	246.09	246.44	239.03	240.75	177575
2010-04-08	241.22	241.96	237.66	238.09	66369
2010-04-09	235.95	240.80	235.00	238.70	165181
2010-04-12	239.89	239.89	235.29	238.59	64806
2010-04-13	239.51	256.50	238.92	252.20	345531
2010-04-14	253.47	254.97	248.76	250.00	252845
2010-04-15	250.46	254.11	249.70	253.01	51097
2010-04-16	251.96	256.99	251.71	254.50	71623
2010-04-19	253.50	256.82	251.67	253.04	81149
2010-04-20	253.54	254.86	249.13	253.86	143085
2010-04-21	252.20	262.44	251.15	258.48	128283
2010-04-22	256.47	259.70	252.44	258.28	135012
2010-04-23	257.55	260.92	252.31	253.03	124405
2010-04-26	252.50	252.50	245.65	248.78	176729
2010-04-27	250.32	251.38	248.20	248.75	80736
2010-04-28	249.97	254.38	245.38	246.75	179688
2010-04-29	253.11	253.34	231.00	244.59	442193
2010-04-30	245.00	252.40	243.12	243.12	143064
2010-05-03	241.25	249.26	239.95	246.25	119377
2010-05-04	242.93	247.99	240.89	243.46	90581
2010-05-05	240.47	248.10	239.18	245.00	100125
2010-05-06	243.91	247.69	236.01	243.07	117492
2010-05-07	244.13	247.86	234.97	235.03	130601
2010-05-10	240.81	241.83	233.51	236.89	175233
2010-05-11	236.68	243.86	236.68	240.55	168533
2010-05-12	241.55	244.25	240.60	241.74	199273
2010-05-13	242.26	244.04	238.86	239.46	72174
2010-05-14	238.28	240.32	233.90	233.91	107624
2010-05-17	236.67	247.39	230.20	245.00	411259
2010-05-18	247.44	254.37	242.47	243.13	265883
2010-05-19	241.69	249.00	241.29	244.71	204563
2010-05-20	241.47	247.99	236.53	238.06	218595
2010-05-21	235.82	243.00	234.53	237.59	152919
2010-05-24	233.25	238.73	232.40	236.79	94712
2010-05-25	225.01	239.07	223.44	236.50	195832
2010-05-26	236.50	243.00	236.40	239.96	198667
2010-05-27	242.75	243.92	237.95	242.18	168713
2010-05-28	241.28	244.71	240.00	240.00	164738
2010-06-01	239.44	242.85	236.42	242.11	123050
2010-06-02	240.20	248.68	240.20	247.62	119628
2010-06-03	245.15	251.07	245.15	249.59	118103
2010-06-04	245.13	254.07	245.13	249.88	151287
2010-06-07	250.90	250.99	243.10	243.27	255856
2010-06-08	242.77	249.45	242.77	246.45	335967
2010-06-09	246.49	248.23	243.60	245.58	145884
2010-06-10	246.76	253.82	246.54	248.02	193185
2010-06-11	247.66	255.10	246.67	250.35	171643
2010-06-14	252.44	252.44	245.17	245.47	129687
2010-06-15	246.39	251.69	245.29	250.09	260277
2010-06-16	250.20	255.65	246.30	247.48	138976
2010-06-17	249.21	250.45	246.19	247.60	41723
2010-06-18	247.24	250.81	244.72	246.14	94603
2010-06-21	247.12	250.84	240.01	240.85	116096
2010-06-22	240.43	244.93	232.56	233.40	210562
2010-06-23	232.67	236.96	231.45	231.99	160154
2010-06-24	231.07	237.14	227.31	232.60	126127
2010-06-25	232.65	235.79	217.72	219.30	265802
2010-06-28	220.64	223.05	216.95	219.70	189875
2010-06-29	218.55	219.49	211.50	212.63	152265
2010-06-30	211.71	216.19	205.42	207.89	220316
2010-07-01	205.65	214.00	202.61	208.49	379661
2010-07-02	208.50	211.54	205.00	205.53	91030
2010-07-06	206.42	212.09	202.36	204.12	169804
2010-07-07	204.50	209.38	203.01	207.94	102202
2010-07-08	209.11	214.95	207.02	212.00	84230
2010-07-09	211.34	211.34	207.40	209.49	129402
2010-07-12	209.06	212.41	209.00	210.86	88726
2010-07-13	212.39	214.47	210.11	213.55	66329
2010-07-14	213.88	217.34	212.44	214.26	72826
2010-07-15	214.55	218.74	213.00	216.84	105865
2010-07-16	216.49	222.74	213.85	220.46	179671
2010-07-19	220.94	243.00	220.94	224.18	460644
2010-07-20	222.51	233.86	219.39	233.00	176368
2010-07-21	233.71	233.72	223.54	224.06	186074
2010-07-22	225.89	225.89	214.01	219.20	218112
2010-07-23	220.51	244.50	220.40	236.49	319717
2010-07-26	236.50	237.98	232.55	234.51	167651
2010-07-27	235.11	237.79	231.14	234.00	177700
2010-07-28	233.15	238.86	232.32	235.96	134957
2010-07-29	239.28	239.98	234.72	235.22	256260
2010-07-30	233.61	241.03	231.10	239.40	190018
2010-08-02	240.45	241.76	236.68	239.51	229017
2010-08-03	237.77	237.99	228.00	228.95	288382
2010-08-04	230.02	232.74	228.00	228.46	235158
2010-08-05	228.46	229.18	219.92	220.15	265379
2010-08-06	214.00	219.72	209.27	216.59	460039
2010-08-09	217.01	221.73	214.66	218.22	211277
2010-08-10	216.84	217.89	212.35	216.06	221685
2010-08-11	213.95	216.33	209.35	211.16	305240
2010-08-12	209.70	211.52	208.21	209.80	196940
2010-08-13	203.03	206.53	198.70	200.01	456729
2010-08-16	165.20	176.50	161.11	163.26	2659352
2010-08-17	163.96	165.00	155.50	155.65	1007547
2010-08-18	155.71	173.00	155.71	169.00	955517
2010-08-19	168.67	169.00	162.76	164.53	377482
2010-08-20	163.83	166.14	159.50	163.25	290702
2010-08-23	163.96	164.94	162.53	163.07	220507
2010-08-24	170.63	176.98	161.14	161.61	489661
2010-08-25	160.22	164.99	160.00	164.26	231577
2010-08-26	166.95	166.95	164.00	165.02	199455
2010-08-27	165.21	170.00	163.04	164.09	242232
2010-08-30	164.23	165.98	158.28	159.03	274691
2010-08-31	158.63	162.78	139.96	144.64	890821
2010-09-01	143.24	151.73	143.24	146.92	322467
2010-09-02	146.52	150.04	146.34	149.41	363356
2010-09-03	148.55	155.25	148.55	151.00	246439
2010-09-07	149.98	149.99	142.40	144.28	252425
2010-09-08	145.03	149.52	144.68	147.81	221143
2010-09-09	149.76	153.10	146.44	150.00	308948
2010-09-10	150.37	154.78	148.04	150.50	290336
2010-09-13	152.00	155.98	146.17	155.37	360231
2010-09-14	154.40	156.96	151.35	151.68	240752
2010-09-15	150.22	154.96	146.69	150.15	464714
2010-09-16	150.21	158.66	148.59	157.10	388697
2010-09-17	161.57	164.18	156.50	157.50	486858
2010-09-20	157.97	164.99	157.97	164.50	358793
2010-09-21	164.32	164.90	158.01	158.45	189366
2010-09-22	158.64	160.89	149.00	160.36	463173
2010-09-23	159.32	172.97	155.35	159.56	606294
2010-09-24	160.81	175.57	159.42	174.48	1182269
2010-09-27	174.93	174.93	166.18	172.36	504877
2010-09-28	173.00	173.51	167.01	170.64	172976
2010-09-29	169.19	172.77	168.99	170.04	174234
2010-09-30	170.12	178.15	168.51	174.50	366818
2010-10-01	175.54	181.99	173.03	177.12	329621
2010-10-04	177.32	177.32	168.00	168.00	192120
2010-10-05	169.21	171.91	168.33	170.50	145054
2010-10-06	170.05	171.47	167.30	168.00	161118
2010-10-07	168.80	170.24	163.73	164.17	191831
2010-10-08	164.00	165.13	161.18	164.20	576920
2010-10-11	164.25	165.51	162.33	162.76	137870
2010-10-12	161.82	164.00	156.01	156.67	326920
2010-10-13	156.95	158.95	156.14	157.05	381668
2010-10-14	139.33	140.00	132.01	135.99	1934215
2010-10-15	136.27	137.97	130.83	131.48	591154
2010-10-18	130.94	133.03	128.56	129.90	543329
2010-10-19	129.28	130.10	126.59	128.00	390208
2010-10-20	132.94	133.00	128.90	129.96	328451
2010-10-21	130.35	130.92	125.80	127.99	315478
2010-10-22	128.39	132.44	127.98	130.26	324049
2010-10-25	131.09	131.55	129.90	130.03	241901
2010-10-26	126.00	131.56	124.01	127.65	499814
2010-10-27	127.04	130.15	125.37	126.00	403313
2010-10-28	126.60	131.52	126.05	128.00	1430494
2010-10-29	127.69	140.59	127.65	139.96	1009088
2010-11-01	140.99	140.99	138.17	139.67	394450
2010-11-02	142.99	144.24	138.55	139.28	257334
2010-11-03	140.48	140.81	129.46	135.05	512636
2010-11-04	136.48	136.48	130.76	132.91	285480
2010-11-05	132.80	135.91	132.80	135.57	119763
2010-11-08	135.30	143.99	135.30	141.82	336900
2010-11-09	141.97	149.38	141.97	146.93	566633
2010-11-10	146.91	146.91	140.89	144.33	197630
2010-11-11	143.43	144.75	143.39	143.80	129230
2010-11-12	143.65	144.67	141.62	142.48	151044
2010-11-15	144.04	144.46	141.85	142.56	97300
2010-11-16	141.79	148.00	141.79	146.14	237098
2010-11-17	146.91	149.01	141.61	142.66	167464
2010-11-18	145.13	146.28	142.59	145.87	140285
2010-11-19	145.40	146.92	142.96	145.51	99886
2010-11-22	145.21	145.52	142.57	144.15	97004
2010-11-23	142.68	144.34	140.28	141.30	158387
2010-11-24	142.01	143.95	139.10	139.83	153687
2010-11-26	139.46	140.50	139.46	140.06	30264
2010-11-29	139.74	143.96	139.60	141.54	150982
2010-11-30	140.16	140.89	135.01	135.87	243314
2010-12-01	136.70	137.15	133.21	133.80	239315
2010-12-02	134.40	137.62	131.01	135.67	129771
2010-12-03	135.31	138.92	135.31	136.67	96437
2010-12-06	137.03	139.58	137.03	138.31	75895
2010-12-07	139.70	144.02	139.04	142.59	188055
2010-12-08	142.79	146.83	141.50	141.98	215424
2010-12-09	142.26	146.55	140.25	146.19	156230
2010-12-10	146.62	155.26	144.15	154.07	400691
2010-12-13	155.62	159.73	155.51	159.13	315373
2010-12-14	159.00	160.94	157.16	157.71	237226
2010-12-15	157.71	159.08	155.15	155.59	136701
2010-12-16	155.60	156.00	152.18	155.85	77157
2010-12-17	157.93	158.72	155.57	158.18	246736
2010-12-20	158.63	165.73	158.63	164.24	222867
2010-12-21	164.37	165.05	158.64	159.36	140816
2010-12-22	159.59	162.51	158.98	160.84	92042
2010-12-23	160.54	161.62	159.25	160.57	67340
2010-12-27	160.62	160.62	159.61	160.00	68405
2010-12-28	159.97	159.99	155.03	155.18	163344
2010-12-29	155.05	157.94	154.93	155.67	147225
2010-12-30	155.86	157.28	154.61	157.07	126638
2010-12-31	157.00	157.67	152.17	152.22	129600
2011-01-03	153.17	154.61	151.76	152.87	142329
2011-01-04	152.78	152.78	148.70	149.89	128554
2011-01-05	149.38	151.66	148.84	151.32	114702
2011-01-06	151.50	153.74	150.97	152.63	111201
2011-01-07	153.31	154.15	151.46	153.24	113563
2011-01-10	114.00	120.00	113.25	118.60	3039027
2011-01-11	120.60	120.60	116.57	118.40	876694
2011-01-12	119.10	126.73	117.30	123.58	619385
2011-01-13	123.73	125.49	122.27	122.96	232106
2011-01-14	124.46	124.82	119.20	123.50	428876
2011-01-18	123.24	124.46	122.01	124.07	373260
2011-01-19	124.75	124.80	122.71	122.89	372071
2011-01-20	122.57	126.26	121.96	124.50	498570
2011-01-21	125.01	125.29	122.71	122.97	340644
2011-01-24	122.82	123.88	120.27	120.66	190658
2011-01-25	120.72	120.90	118.12	118.82	200733
2011-01-26	119.65	123.79	119.40	119.71	327495
2011-01-27	119.43	120.52	119.43	120.02	257167
2011-01-28	119.83	119.89	118.21	119.10	170472
2011-01-31	118.63	120.92	118.63	120.00	177011
2011-02-01	120.16	120.95	118.96	119.40	243431
2011-02-02	120.24	121.94	119.00	119.73	139371
2011-02-03	119.51	120.64	119.27	119.61	141410
2011-02-04	119.44	119.57	117.77	118.85	141011
2011-02-07	118.86	123.19	118.18	122.40	183957
2011-02-08	122.56	123.98	121.70	123.65	138920
2011-02-09	124.00	124.00	121.11	123.32	89556
2011-02-10	123.10	125.90	122.07	124.32	111400
2011-02-11	124.24	127.30	121.25	126.89	211249
2011-02-14	127.78	131.64	127.52	131.11	301361
2011-02-15	130.39	132.89	129.13	132.23	469021
2011-02-16	132.23	133.00	128.29	128.92	308188
2011-02-17	133.45	135.00	131.50	132.73	423077
2011-02-18	133.11	138.62	133.03	136.62	417208
2011-02-22	134.93	137.99	134.93	136.00	339964
2011-02-23	136.34	136.94	134.43	135.42	242614
2011-02-24	135.28	137.99	133.19	136.83	248536
2011-02-25	137.18	140.74	137.17	140.02	188211
2011-02-28	140.27	140.27	135.21	137.39	309638
2011-03-01	137.07	140.17	136.14	136.59	260790
2011-03-02	136.98	142.46	135.00	141.24	255444
2011-03-03	143.09	145.48	141.24	143.39	181140
2011-03-04	143.00	144.12	137.71	138.37	347444
2011-03-07	138.98	140.62	135.05	135.40	283324
2011-03-08	135.68	140.50	135.60	139.01	369641
2011-03-09	139.40	141.37	138.00	140.76	192637
2011-03-10	139.56	141.25	138.77	139.31	176382
2011-03-11	138.83	141.69	138.83	139.69	176675
2011-03-14	138.97	141.63	138.68	138.72	135485
2011-03-15	135.96	138.47	135.96	136.89	201788
2011-03-16	136.51	137.04	132.01	132.14	208535
2011-03-17	133.77	134.96	129.63	129.72	192111
2011-03-18	131.08	131.96	130.20	130.43	177630
2011-03-21	131.91	133.72	130.03	130.98	182378
2011-03-22	131.25	132.49	129.25	130.96	438230
2011-03-23	131.00	131.00	129.26	130.32	91766
2011-03-24	130.62	132.72	129.51	132.22	172627
2011-03-25	132.27	133.78	131.50	132.56	115086
2011-03-28	132.48	134.50	131.35	133.67	103368
2011-03-29	126.00	127.91	123.09	127.06	602314
2011-03-30	127.79	130.55	127.56	130.30	221194
2011-03-31	129.00	130.53	127.64	130.49	190210
2011-04-01	130.99	134.44	130.87	131.52	217401
2011-04-04	131.45	134.25	129.99	134.22	166936
2011-04-05	134.11	144.55	133.92	144.25	411543
2011-04-06	144.46	149.62	143.22	148.03	290306
2011-04-07	147.62	148.57	145.53	145.87	132625
2011-04-08	141.98	143.41	139.55	142.72	175988
2011-04-11	142.50	145.51	140.47	140.86	173753
2011-04-12	140.45	142.29	133.80	133.94	194860
2011-04-13	134.54	134.70	123.74	124.38	669158
2011-04-14	124.24	125.60	122.64	122.66	253580
2011-04-15	123.27	123.55	120.57	120.96	392292
2011-04-18	120.33	121.78	119.20	119.95	274100
2011-04-19	120.45	120.45	116.38	118.32	238341
2011-04-20	119.50	120.49	117.14	118.37	135742
2011-04-21	119.23	120.98	117.74	119.98	152981
2011-04-25	120.00	121.89	119.50	119.75	182007
2011-04-26	119.93	120.28	118.37	118.80	231197
2011-04-27	118.85	122.07	116.75	121.20	322119
2011-04-28	125.30	129.40	120.98	126.57	746727
2011-04-29	126.59	127.21	123.13	123.88	260454
2011-05-02	124.46	125.66	121.99	122.65	221861
2011-05-03	122.59	125.04	121.06	121.84	282902
2011-05-04	122.34	122.34	118.52	121.43	426641
2011-05-05	121.13	122.37	120.00	120.92	115669
2011-05-06	122.26	122.26	118.40	118.40	95031
2011-05-09	118.53	118.53	114.99	117.10	248158
2011-05-10	117.66	120.60	117.47	119.75	115997
2011-05-11	119.01	122.45	118.15	122.22	233688
2011-05-12	121.63	124.13	120.40	123.55	223220
2011-05-13	123.79	124.64	122.61	123.50	178500
2011-05-16	123.64	124.31	121.15	121.36	102014
2011-05-17	121.13	121.77	119.10	120.99	179247
2011-05-18	121.20	122.25	119.33	119.96	108591
2011-05-19	120.84	121.35	116.97	118.79	138366
2011-05-20	118.86	118.86	115.64	116.65	162636
2011-05-23	115.53	116.32	113.51	116.20	260247
2011-05-24	115.55	121.00	113.33	120.00	378866
2011-05-25	119.10	123.50	118.23	121.61	265130
2011-05-26	121.59	122.50	119.66	119.87	110144
2011-05-27	120.33	121.56	118.22	120.68	62723
2011-05-31	121.51	121.58	119.51	120.18	212490
2011-06-01	119.96	122.76	117.42	121.87	433529
2011-06-02	149.42	152.99	136.24	144.95	1982558
2011-06-03	143.21	145.64	140.51	144.84	501369
2011-06-06	144.09	144.81	135.14	136.34	345749
2011-06-07	136.34	137.75	131.45	134.68	410759
2011-06-08	134.39	134.39	127.85	129.69	405718
2011-06-09	130.58	134.40	130.30	131.24	199560
2011-06-10	130.82	133.28	128.27	130.30	224641
2011-06-13	130.65	132.31	128.46	128.50	353530
2011-06-14	130.06	130.40	124.87	125.41	425318
2011-06-15	124.84	129.40	122.54	122.79	412955
2011-06-16	123.59	124.92	120.74	121.43	345731
2011-06-17	122.32	125.19	121.24	121.27	332278
2011-06-20	121.07	122.61	120.07	121.49	166838
2011-06-21	122.00	124.75	121.77	124.50	136037
2011-06-22	123.60	127.50	122.95	123.67	213865
2011-06-23	122.86	128.00	120.10	125.37	197508
2011-06-24	124.88	127.48	121.18	123.39	1901152
2011-06-27	124.00	124.24	121.59	121.78	427562
2011-06-28	122.72	128.21	122.21	125.39	245662
2011-06-29	125.29	126.10	123.52	124.46	153741
2011-06-30	125.33	128.87	125.33	126.39	169399
2011-07-01	127.29	130.59	127.29	128.86	182888
2011-07-05	128.86	132.00	127.98	131.17	154045
2011-07-06	131.15	131.15	128.60	130.31	148232
2011-07-07	131.03	142.46	129.35	137.83	424484
2011-07-08	136.71	138.42	133.73	137.48	170672
2011-07-11	135.94	136.65	132.08	133.83	103154
2011-07-12	133.29	139.53	132.39	137.03	188171
2011-07-13	137.19	142.20	134.05	137.48	227693
2011-07-14	138.13	139.21	135.00	135.87	113438
2011-07-15	136.65	141.99	135.44	137.81	112744
2011-07-18	137.53	138.96	136.56	137.48	81823
2011-07-19	138.44	140.53	137.74	138.91	141742
2011-07-20	139.44	140.32	138.01	139.24	111351
2011-07-21	139.24	141.32	133.87	139.27	161801
2011-07-22	139.75	144.22	138.13	144.10	132605
2011-07-25	143.00	145.44	142.01	144.38	189790
2011-07-26	144.00	147.19	143.04	145.30	194250
2011-07-27	145.00	145.29	142.23	143.25	272110
2011-07-28	130.00	130.00	120.00	122.25	822211
2011-07-29	120.00	122.52	116.01	121.65	242826
2011-08-01	121.97	122.07	116.10	119.40	291904
2011-08-02	118.81	119.95	116.65	116.90	263331
2011-08-03	116.51	119.26	115.02	118.48	184705
2011-08-04	116.99	118.82	112.98	113.13	271363
2011-08-05	113.15	114.64	110.15	111.00	259076
2011-08-08	109.40	110.48	103.76	103.93	330978
2011-08-09	104.52	107.16	99.60	106.67	646161
2011-08-10	104.37	106.61	101.55	104.00	367736
2011-08-11	104.47	107.60	102.86	105.18	212320
2011-08-12	105.99	105.99	100.01	101.83	431209
2011-08-15	102.44	104.99	99.61	100.57	368990
2011-08-16	99.50	103.70	99.50	101.66	379422
2011-08-17	101.92	104.14	99.32	99.83	179041
2011-08-18	97.78	100.98	90.68	91.41	443170
2011-08-19	90.75	92.41	88.40	88.60	269966
2011-08-22	90.50	90.85	84.81	85.28	319790
2011-08-23	85.33	90.00	81.90	89.19	412767
2011-08-24	90.00	94.90	88.35	93.97	432309
2011-08-25	93.34	93.70	88.01	90.67	458514
2011-08-26	89.94	93.98	89.71	92.67	259288
2011-08-29	93.53	95.93	93.51	95.69	167761
2011-08-30	95.26	98.30	94.03	97.54	186742
2011-08-31	98.16	98.61	93.67	94.65	246780
2011-09-01	95.01	95.69	90.17	91.03	217933
2011-09-02	90.00	91.39	89.02	90.11	311996
2011-09-06	88.19	89.15	85.86	87.46	217649
2011-09-07	88.74	91.01	87.85	89.77	261293
2011-09-08	89.43	91.02	85.95	86.52	227958
2011-09-09	86.00	88.02	85.49	86.61	211555
2011-09-12	85.47	86.66	82.98	85.75	219216
2011-09-13	85.88	88.39	84.89	87.19	257956
2011-09-14	87.32	90.92	86.68	88.18	363774
2011-09-15	89.17	93.13	89.17	91.43	213664
2011-09-16	91.77	94.14	89.44	89.58	254273
2011-09-19	88.28	89.21	85.50	86.33	156390
2011-09-20	86.22	87.89	82.73	82.97	235499
2011-09-21	83.80	86.53	80.06	80.34	330227
2011-09-22	78.99	80.25	75.54	76.18	414318
2011-09-23	76.37	80.46	75.26	78.81	182025
2011-09-26	80.24	82.03	76.52	81.22	204766
2011-09-27	83.61	84.85	81.22	82.36	274841
2011-09-28	82.64	84.14	76.83	77.05	155214
2011-09-29	78.47	79.71	74.48	77.85	186216
2011-09-30	76.50	78.80	76.32	76.67	268090
2011-10-03	76.11	77.34	70.50	70.67	240508
2011-10-04	70.20	75.87	69.34	75.82	305121
2011-10-05	75.75	83.21	75.75	79.35	362599
2011-10-06	78.85	84.20	77.83	83.70	476682
2011-10-07	83.91	88.07	82.34	85.64	384149
2011-10-10	86.52	88.49	82.74	84.19	204151
2011-10-11	84.07	86.95	83.01	85.10	137130
2011-10-12	86.07	88.88	85.03	88.36	142407
2011-10-13	87.61	89.96	85.34	89.40	163233
2011-10-14	90.07	91.01	86.71	87.75	177072
2011-10-17	87.40	88.83	82.61	83.95	175200
2011-10-18	84.37	87.78	83.14	87.34	169614
2011-10-19	88.02	90.61	87.42	89.30	243985
2011-10-20	89.62	90.00	83.90	85.32	211310
2011-10-21	86.82	89.04	85.36	87.98	169217
2011-10-24	88.32	92.57	87.00	91.45	179776
2011-10-25	91.21	92.10	88.90	89.23	114266
2011-10-26	89.80	89.97	84.51	86.68	240624
2011-10-27	89.13	92.36	88.07	89.06	278877
2011-10-28	88.95	89.50	87.73	87.84	178349
2011-10-31	86.83	87.54	85.11	85.21	191191
2011-11-01	83.18	84.21	81.43	82.65	217388
2011-11-02	81.89	81.89	78.14	78.66	402024
2011-11-03	86.72	91.00	80.10	90.84	521106
2011-11-04	89.71	92.75	89.55	91.20	210603
2011-11-07	90.86	93.86	89.89	91.56	153576
2011-11-08	92.39	92.74	88.80	92.33	207317
2011-11-09	91.02	92.17	86.94	87.30	135603
2011-11-10	88.35	91.73	88.31	91.08	157777
2011-11-11	91.98	97.26	89.03	95.07	250615
2011-11-14	93.67	95.44	93.06	93.92	129663
2011-11-15	93.36	97.27	93.20	97.01	158466
2011-11-16	96.41	99.09	94.39	96.25	134634
2011-11-17	96.30	99.51	95.34	96.33	184380
2011-11-18	96.82	98.54	94.32	96.19	142732
2011-11-21	94.80	96.63	94.32	96.12	215601
2011-11-22	96.14	96.85	93.81	94.07	173673
2011-11-23	93.53	94.83	91.82	91.90	216940
2011-11-25	91.74	92.24	87.93	88.03	54289
2011-11-28	90.16	91.67	87.04	90.91	117947
2011-11-29	91.00	92.79	90.11	91.01	94441
2011-11-30	94.10	97.42	92.90	97.26	164133
2011-12-01	96.84	97.84	95.68	95.82	129175
2011-12-02	97.10	98.67	95.73	98.20	88538
2011-12-05	98.91	99.37	96.79	98.85	139963
2011-12-06	98.81	100.04	98.27	98.73	129190
2011-12-07	98.27	99.77	97.31	97.43	118646
2011-12-08	97.17	97.31	92.76	93.65	119515
2011-12-09	93.93	97.90	93.20	96.30	75242
2011-12-12	95.51	97.20	93.50	96.31	99397
2011-12-13	96.47	97.98	90.15	90.95	164857
2011-12-14	90.32	91.00	87.72	88.74	178996
2011-12-15	89.76	91.48	89.41	90.83	121089
2011-12-16	91.64	94.05	88.80	93.59	356693
2011-12-19	93.87	95.20	91.00	91.49	91998
2011-12-20	92.97	93.95	91.88	92.53	155971
2011-12-21	92.75	93.78	91.66	92.41	128692
2011-12-22	93.00	94.56	92.19	93.84	112853
2011-12-23	94.45	97.97	94.03	97.87	48781
2011-12-27	97.81	98.34	95.94	97.74	51548
2011-12-28	97.94	98.87	96.09	96.55	41933
2011-12-29	97.00	98.05	96.84	97.66	37019
2011-12-30	97.74	98.01	96.69	97.19	63791
2012-01-03	99.40	99.46	93.59	94.44	136886
2012-01-04	94.14	95.00	92.51	94.99	78891
2012-01-05	94.73	95.00	93.17	94.27	66220
2012-01-06	94.56	97.18	94.44	96.69	168800
2012-01-09	97.27	98.99	96.41	98.98	68042
2012-01-10	99.62	108.03	98.95	107.74	179530
2012-01-11	107.46	113.56	105.50	113.34	181402
2012-01-12	113.32	113.90	112.23	112.39	93174
2012-01-13	111.14	115.95	109.25	113.92	104192
2012-01-17	115.21	118.47	110.02	113.73	122074
2012-01-18	113.50	113.50	107.00	110.80	177372
2012-01-19	111.00	113.80	108.89	111.17	173005
2012-01-20	110.89	113.00	109.99	112.67	87733
2012-01-23	112.68	114.84	111.53	113.61	65187
2012-01-24	112.79	118.58	110.92	116.62	92753
2012-01-25	116.34	118.86	115.68	118.28	63009
2012-01-26	118.81	118.81	111.41	111.74	188181
2012-01-27	111.05	112.46	108.81	110.15	162963
2012-01-30	109.51	110.99	108.17	109.96	66323
2012-01-31	110.82	112.49	107.45	108.80	90818
2012-02-01	109.88	119.16	109.88	118.65	190582
2012-02-02	118.03	118.03	115.45	116.04	100916
2012-02-03	118.00	120.00	116.52	118.49	98245
2012-02-06	118.27	119.29	116.33	118.52	46525
2012-02-07	118.05	119.16	116.09	116.40	68351
2012-02-08	116.30	116.96	114.52	116.41	76130
2012-02-09	116.41	118.78	116.41	118.26	73559
2012-02-10	117.10	117.10	114.43	115.04	125569
2012-02-13	116.20	117.63	114.00	116.64	150169
2012-02-14	116.33	118.61	113.58	115.55	106913
2012-02-15	116.29	117.90	114.05	115.08	109193
2012-02-16	108.15	109.67	102.00	106.57	500987
2012-02-17	106.79	112.65	106.57	110.13	143257
2012-02-21	110.14	113.44	110.07	112.01	106723
2012-02-22	112.00	113.55	110.50	111.13	147311
2012-02-23	110.99	112.68	110.71	112.46	81169
2012-02-24	112.47	113.11	111.34	111.36	106999
2012-02-27	109.68	111.35	105.47	105.60	135846
2012-02-28	104.38	105.00	101.66	103.02	506328
2012-02-29	103.48	103.52	100.51	102.90	179763
2012-03-01	103.45	103.99	101.92	103.00	98448
2012-03-02	103.05	103.05	98.50	99.74	180168
2012-03-05	99.75	99.75	97.53	98.17	70940
2012-03-06	97.57	98.00	96.09	96.19	109839
2012-03-07	96.91	97.37	96.16	96.48	82428
2012-03-08	96.87	97.70	96.50	96.80	65304
2012-03-09	97.04	101.14	97.02	98.34	77682
2012-03-12	98.23	99.79	97.14	97.98	69674
2012-03-13	98.87	100.16	98.18	100.07	74428
2012-03-14	99.79	99.88	98.11	98.30	40338
2012-03-15	98.14	100.23	98.14	100.01	85125
2012-03-16	100.17	101.72	98.98	100.35	127661
2012-03-19	100.32	101.80	100.00	100.47	67905
2012-03-20	100.01	101.01	98.74	99.85	48248
2012-03-21	100.20	100.70	98.67	99.32	76235
2012-03-22	98.42	99.84	97.80	97.90	154864
2012-03-23	98.46	98.96	97.45	97.70	156636
2012-03-26	98.22	101.39	98.18	100.36	416505
2012-03-27	99.28	99.28	95.01	95.46	340974
2012-03-28	95.25	96.35	94.51	94.79	169807
2012-03-29	94.29	95.94	93.47	94.85	92768
2012-03-30	95.63	95.63	93.90	94.29	82987
2012-04-02	94.00	94.60	93.36	94.06	109095
2012-04-03	94.04	95.55	91.56	92.12	165889
2012-04-04	91.44	94.22	88.28	88.54	223190
2012-04-05	88.54	90.43	88.50	89.15	138289
2012-04-09	88.13	93.28	87.82	88.29	190923
2012-04-10	88.54	89.87	87.15	87.64	220702
2012-04-11	88.72	90.56	87.88	88.59	145095
2012-04-12	88.86	91.31	87.48	90.50	102795
2012-04-13	90.58	91.56	87.51	88.38	119396
2012-04-16	88.64	89.29	84.34	86.40	261069
2012-04-17	88.01	89.42	86.77	86.96	157681
2012-04-18	86.80	87.24	85.31	86.73	211168
2012-04-19	86.95	88.20	85.86	86.71	136063
2012-04-20	88.83	88.83	86.04	86.13	176256
2012-04-23	85.31	86.30	82.46	85.86	266602
2012-04-24	85.92	87.43	83.32	83.88	158812
2012-04-25	84.67	86.55	82.95	86.18	148900
2012-04-26	90.50	104.87	86.96	99.05	903672
2012-04-27	99.38	101.61	97.07	100.55	295383
2012-04-30	100.33	101.45	97.34	98.68	149879
2012-05-01	98.67	98.71	96.65	96.96	308283
2012-05-02	96.85	98.69	95.64	97.90	109675
2012-05-03	97.93	98.00	92.73	93.53	210928
2012-05-04	93.08	93.79	91.09	91.77	212670
2012-05-07	91.72	96.00	91.57	91.78	178903
2012-05-08	91.71	93.97	91.40	92.99	85451
2012-05-09	92.04	95.63	91.40	93.91	112214
2012-05-10	94.65	94.79	91.48	91.81	100889
2012-05-11	91.45	92.00	91.26	91.47	95751
2012-05-14	90.90	91.91	90.77	91.75	97717
2012-05-15	91.59	93.00	90.99	92.18	97602
2012-05-16	92.65	94.48	92.22	93.53	128828
2012-05-17	93.57	95.90	91.73	91.95	198814
2012-05-18	91.88	93.72	91.51	91.93	201287
2012-05-21	92.01	92.95	91.54	92.18	181086
2012-05-22	92.38	92.56	84.53	86.48	316873
2012-05-23	85.38	88.26	84.75	87.87	121747
2012-05-24	87.19	87.19	83.71	86.25	269432
2012-05-25	86.28	90.35	86.28	89.40	120633
2012-05-29	90.09	92.34	88.91	91.24	83339
2012-05-30	90.48	90.48	87.27	88.01	92223
2012-05-31	88.04	90.39	85.39	89.85	134726
2012-06-01	87.99	91.74	85.58	86.90	121015
2012-06-04	87.54	92.49	87.45	91.01	189579
2012-06-05	90.68	91.99	89.24	90.68	125673
2012-06-06	91.28	91.45	89.69	91.13	174191
2012-06-07	91.89	92.66	90.23	90.98	124585
2012-06-08	90.81	92.50	89.47	92.05	139065
2012-06-11	92.76	92.94	89.63	89.99	70105
2012-06-12	90.38	90.38	86.07	87.61	119695
2012-06-13	87.11	88.45	85.51	86.95	112057
2012-06-14	87.11	89.64	85.86	89.10	80062
2012-06-15	90.51	92.23	89.20	91.22	145342
2012-06-18	90.80	91.15	88.02	89.12	106078
2012-06-19	89.62	93.98	88.40	93.70	88313
2012-06-20	93.70	95.83	92.17	92.69	97979
2012-06-21	92.92	94.14	91.07	92.59	103039
2012-06-22	92.95	94.25	91.82	93.62	92077
2012-06-25	92.08	94.76	91.71	93.61	108184
2012-06-26	96.62	102.73	96.49	100.94	373969
2012-06-27	101.00	102.86	99.63	100.97	84579
2012-06-28	100.32	103.43	98.70	103.05	179876
2012-06-29	104.88	109.50	102.82	109.02	165333
2012-07-02	109.54	112.31	107.56	110.45	302175
2012-07-03	110.35	113.28	108.46	111.99	100787
2012-07-05	111.29	111.29	107.25	109.40	109748
2012-07-06	107.94	109.50	107.58	108.44	89818
2012-07-09	107.02	108.25	105.77	106.39	108447
2012-07-10	106.22	107.00	100.82	101.93	127776
2012-07-11	101.93	103.93	99.77	100.03	136014
2012-07-12	99.33	100.86	98.37	100.29	105569
2012-07-13	100.62	102.21	100.48	101.58	156801
2012-07-16	100.91	101.79	100.02	101.19	349489
2012-07-17	100.72	102.38	99.52	101.81	86722
2012-07-18	101.54	102.89	101.54	102.41	74168
2012-07-19	102.60	104.64	101.49	103.75	101766
2012-07-20	103.10	103.69	101.53	102.75	93200
2012-07-23	100.74	101.97	98.37	101.62	62800
2012-07-24	94.07	96.14	90.28	91.51	594527
2012-07-25	91.75	94.57	90.09	90.70	284621
2012-07-26	75.44	87.95	69.80	79.44	1591877
2012-07-27	78.00	78.99	72.41	77.09	685637
2012-07-30	76.88	76.90	71.37	72.97	442168
2012-07-31	72.83	74.09	72.00	72.66	284176
2012-08-01	73.17	74.33	72.37	72.58	221753
2012-08-02	71.98	74.21	69.50	69.98	436616
2012-08-03	70.76	71.84	70.07	70.45	133927
2012-08-06	70.58	73.61	70.40	72.07	175940
2012-08-07	72.29	76.85	72.29	72.87	268297
2012-08-08	72.65	74.35	71.93	73.03	146758
2012-08-09	73.00	73.32	72.85	73.00	212960
2012-08-10	72.93	73.87	72.72	73.14	131742
2012-08-13	72.98	73.20	70.56	70.77	80600
2012-08-14	71.41	71.41	69.18	69.43	154114
2012-08-15	69.18	70.28	68.57	69.00	98761
2012-08-16	68.91	70.88	68.91	69.37	134589
2012-08-17	69.33	71.30	69.18	70.86	206318
2012-08-20	70.75	71.58	69.66	70.01	89587
2012-08-21	70.19	70.57	69.22	69.61	91547
2012-08-22	69.59	69.59	68.03	68.53	186547
2012-08-23	67.50	68.34	67.00	67.61	136659
2012-08-24	67.34	68.22	66.10	66.46	148344
2012-08-27	66.53	67.89	64.58	64.89	100049
2012-08-28	64.79	65.47	64.28	65.04	159241
2012-08-29	65.13	66.35	64.00	64.88	96284
2012-08-30	64.56	64.99	64.10	64.68	73271
2012-08-31	64.89	65.85	64.11	64.78	247266
2012-09-04	64.67	65.19	62.81	64.50	166163
2012-09-05	64.35	65.79	64.35	65.64	178348
2012-09-06	66.02	70.04	66.02	69.42	213653
2012-09-07	68.37	70.09	68.01	70.01	203346
2012-09-10	70.11	71.16	68.80	69.27	214112
2012-09-11	69.68	71.14	68.23	70.32	168336
2012-09-12	70.48	71.30	66.91	67.52	155979
2012-09-13	66.26	68.34	65.67	67.19	202318
2012-09-14	67.47	69.77	67.47	68.10	92299
2012-09-17	67.68	68.76	67.23	67.97	99151
2012-09-18	68.03	71.07	68.03	70.82	190195
2012-09-19	70.91	71.23	69.63	70.42	55624
2012-09-20	69.73	69.98	68.65	68.89	62757
2012-09-21	69.49	69.63	67.17	67.33	205340
2012-09-24	66.96	67.67	66.45	66.73	78939
2012-09-25	67.01	67.47	62.53	62.75	234056
2012-09-26	62.70	66.38	62.70	65.15	109235
2012-09-27	65.64	66.92	64.82	65.89	94659
2012-09-28	65.85	65.85	63.96	64.35	94580
2012-10-01	64.94	68.00	64.46	66.31	184050
2012-10-02	66.75	67.85	66.11	66.30	108415
2012-10-03	66.25	67.01	63.41	63.83	97415
2012-10-04	64.21	65.66	63.87	64.76	130037
2012-10-05	64.92	67.01	64.79	65.05	75533
2012-10-08	64.57	65.92	64.54	65.50	121398
2012-10-09	65.38	66.51	64.99	65.80	246191
2012-10-10	65.84	66.43	65.46	65.91	212534
2012-10-11	66.22	69.10	65.58	68.70	148353
2012-10-12	68.61	69.16	66.23	66.48	127640
2012-10-15	66.22	66.99	65.14	66.25	66957
2012-10-16	66.06	67.53	65.58	66.54	185634
2012-10-17	65.00	65.22	60.40	62.02	713101
2012-10-18	62.00	63.17	61.11	61.62	310505
2012-10-19	61.57	61.98	56.05	56.38	528570
2012-10-22	56.38	58.87	56.04	58.67	331889
2012-10-23	57.91	58.99	56.31	57.39	230948
2012-10-24	57.62	58.50	56.40	56.56	76717
2012-10-25	57.28	58.86	55.03	55.63	244998
2012-10-26	56.19	58.42	55.61	57.76	271978
2012-10-31	57.62	58.59	55.75	57.32	207292
2012-11-01	57.68	59.91	57.08	58.77	227494
2012-11-02	59.18	59.95	57.51	57.83	165589
2012-11-05	58.00	58.31	56.20	56.49	119731
2012-11-06	56.84	60.62	56.11	60.36	274858
2012-11-07	59.95	59.95	55.69	58.48	379988
2012-11-08	58.23	58.23	54.81	56.17	444525
2012-11-09	48.31	51.85	46.08	46.51	1500566
2012-11-12	44.27	46.93	42.98	46.49	1043620
2012-11-13	46.14	48.38	46.14	46.68	573318
2012-11-14	48.16	48.89	46.50	47.50	576737
2012-11-15	47.34	48.66	47.07	47.81	336974
2012-11-16	47.84	48.98	47.45	48.65	273001
2012-11-19	49.44	49.83	48.09	49.76	235508
2012-11-20	49.56	49.88	48.29	48.58	159781
2012-11-21	47.61	48.55	47.08	47.31	216415
2012-11-23	47.31	49.57	46.84	49.44	144264
2012-11-26	49.19	50.42	48.28	49.11	240143
2012-11-27	49.16	50.36	48.45	49.63	153828
2012-11-28	49.41	50.35	48.25	50.03	134285
2012-11-29	50.25	52.53	49.77	51.95	149656
2012-11-30	52.14	52.62	51.00	52.33	156988
2012-12-03	52.51	52.89	51.97	52.48	234665
2012-12-04	52.47	54.14	52.14	53.97	220457
2012-12-05	54.16	58.91	53.92	57.83	589655
2012-12-06	57.60	57.60	55.76	56.65	339674
2012-12-07	56.65	57.95	56.12	56.83	191205
2012-12-10	56.83	58.20	56.68	57.79	199256
2012-12-11	57.84	59.13	57.02	58.84	246861
2012-12-12	59.05	61.23	58.96	59.47	265571
2012-12-13	59.62	61.64	59.20	60.36	229185
2012-12-14	60.17	61.26	59.02	59.40	326650
2012-12-17	59.76	60.23	58.74	59.42	265530
2012-12-18	59.39	60.94	59.06	60.17	375328
2012-12-19	60.29	60.77	58.31	58.31	270751
2012-12-20	58.49	59.07	57.69	58.26	144596
2012-12-21	57.98	59.00	56.24	56.84	554649
2012-12-24	57.91	58.40	56.65	57.66	71834
2012-12-26	57.79	58.66	57.43	57.60	113264
2012-12-27	57.87	57.87	55.59	56.90	185274
2012-12-28	56.50	56.99	55.02	55.32	120406
2012-12-31	55.16	56.25	54.23	56.17	214298
2013-01-02	57.47	59.09	56.51	56.95	191920
2013-01-03	56.86	59.65	56.86	58.77	134895
2013-01-04	58.68	61.99	58.68	60.86	171842
2013-01-07	60.75	61.00	56.84	57.69	190155
2013-01-08	57.50	58.68	56.67	57.17	263946
2013-01-09	55.74	55.74	52.16	52.70	619030
2013-01-10	53.03	53.67	52.20	53.35	270225
2013-01-11	53.44	53.94	52.50	53.04	187429
2013-01-14	53.48	53.83	52.62	53.13	295145
2013-01-15	52.77	54.82	52.53	54.56	90199
2013-01-16	54.31	54.77	53.65	54.02	89197
2013-01-17	54.14	55.02	54.14	54.67	66132
2013-01-18	54.76	55.36	54.41	54.63	83569
2013-01-22	54.80	55.05	53.91	54.41	70937
2013-01-23	54.49	54.70	53.60	54.31	80343
2013-01-24	53.60	56.15	52.69	55.95	219905
2013-01-25	56.30	56.60	54.06	55.28	107152
2013-01-28	55.64	57.39	54.34	57.02	270181
2013-01-29	56.82	56.84	54.88	55.52	190675
2013-01-30	55.33	56.54	54.97	56.02	170050
2013-01-31	56.00	57.17	56.00	56.90	164013
2013-02-01	57.29	58.13	56.46	57.27	159283
2013-02-04	56.80	58.10	56.60	57.22	119293
2013-02-05	57.38	58.04	56.85	57.56	88362
2013-02-06	57.31	58.40	57.22	58.27	107950
2013-02-07	59.52	62.28	59.50	61.31	361310
2013-02-08	61.26	61.95	60.42	61.56	199700
2013-02-11	61.36	61.81	60.99	61.74	144188
2013-02-12	61.87	62.38	60.96	62.28	118877
2013-02-13	62.29	64.70	61.88	63.97	263218
2013-02-14	59.00	60.00	53.43	53.49	1099895
2013-02-15	52.87	53.13	51.49	51.95	826519
2013-02-19	52.07	52.49	51.95	52.27	352975
2013-02-20	52.79	53.07	51.96	52.00	260549
2013-02-21	52.09	52.40	51.73	51.92	213434
2013-02-22	52.20	52.46	51.79	52.25	134754
2013-02-25	52.34	52.34	49.78	49.93	270834
2013-02-26	50.04	50.37	48.59	49.17	308498
2013-02-27	49.05	49.66	49.04	49.13	181727
2013-02-28	49.08	49.78	49.08	49.09	173845
2013-03-01	48.72	49.68	48.58	48.90	234937
2013-03-04	48.70	49.05	46.31	46.89	271270
2013-03-05	47.10	47.86	46.91	47.28	112026
2013-03-06	47.30	48.08	46.89	48.06	170534
2013-03-07	48.12	48.88	47.73	48.60	130980
2013-03-08	48.90	49.08	48.13	48.49	161038
2013-03-11	48.49	51.87	48.34	51.37	238513
2013-03-12	51.37	52.20	49.98	50.88	145532
2013-03-13	50.77	52.38	50.72	51.71	108340
2013-03-14	51.66	52.30	51.53	51.92	106652
2013-03-15	52.00	52.89	51.46	51.94	232459
2013-03-18	51.60	52.66	51.51	52.02	86322
2013-03-19	52.07	52.56	51.18	51.88	133573
2013-03-20	52.00	52.37	51.54	52.01	70610
2013-03-21	49.83	52.20	49.83	50.24	157998
2013-03-22	50.45	51.01	50.23	50.47	243940
2013-03-25	51.00	51.72	49.55	50.08	257761
2013-03-26	50.11	50.47	48.40	48.82	198943
2013-03-27	48.62	49.11	48.05	48.97	115143
2013-03-28	49.25	49.61	48.37	48.38	130717
2013-04-01	48.45	48.92	47.15	47.40	162497
2013-04-02	47.36	48.20	47.11	47.90	147113
2013-04-03	47.91	48.18	47.60	47.73	86222
2013-04-04	47.69	50.39	47.60	50.10	182197
2013-04-05	49.45	49.56	46.96	47.51	242051
2013-04-08	47.40	48.15	46.11	46.48	87644
2013-04-09	46.57	46.57	46.00	46.24	91392
2013-04-10	46.25	48.08	46.25	47.54	114525
2013-04-11	47.54	48.50	47.14	48.26	60876
2013-04-12	48.04	49.13	47.38	48.84	57987
2013-04-15	48.65	48.70	46.00	46.38	107817
2013-04-16	45.00	45.58	44.50	45.45	194934
2013-04-17	45.14	46.91	44.51	46.90	179606
2013-04-18	46.90	46.96	46.11	46.63	85127
2013-04-19	46.74	47.05	46.36	46.98	53119
2013-04-22	47.15	47.15	45.06	46.25	147405
2013-04-23	46.50	48.29	46.50	48.08	181515
2013-04-24	47.49	47.80	46.66	47.16	135205
2013-04-25	47.46	49.27	46.86	48.05	310652
2013-04-26	47.56	48.39	46.91	48.00	166740
2013-04-29	48.03	48.59	47.44	47.54	161799
2013-04-30	47.37	48.00	46.89	47.36	169672
2013-05-01	47.26	49.28	45.98	48.55	334235
2013-05-02	45.99	47.49	44.53	45.81	580943
2013-05-03	46.22	46.93	45.47	45.63	204300
2013-05-06	45.55	46.36	45.25	45.44	170600
2013-05-07	45.42	46.21	45.23	45.54	163048
2013-05-08	45.41	47.04	45.17	45.99	246559
2013-05-09	46.14	48.20	45.91	47.10	165958
2013-05-10	47.25	50.64	47.06	48.85	406295
2013-05-13	48.71	49.34	48.22	48.78	134519
2013-05-14	48.74	50.70	48.74	50.05	568950
2013-05-15	50.43	51.86	50.38	51.60	281488
2013-05-16	51.40	52.40	51.04	52.34	317131
2013-05-17	52.45	55.45	52.39	54.98	342914
2013-05-20	54.78	56.76	54.71	56.57	179363
2013-05-21	56.50	58.55	56.15	57.49	272080
2013-05-22	57.64	57.65	54.52	55.42	391589
2013-05-23	55.30	56.68	54.02	56.34	274965
2013-05-24	56.10	56.43	55.01	56.24	121979
2013-05-28	56.91	56.97	52.03	52.54	393003
2013-05-29	52.33	53.02	51.19	52.83	191136
2013-05-30	52.88	53.97	52.83	53.89	144554
2013-05-31	53.73	54.27	53.12	53.49	206075
2013-06-03	53.63	54.15	52.45	53.99	185250
2013-06-04	54.05	55.05	53.37	53.97	127399
2013-06-05	53.96	55.38	52.66	53.71	186052
2013-06-06	53.59	54.34	53.24	54.02	176803
2013-06-07	54.35	55.62	54.03	55.50	110257
2013-06-10	55.85	57.55	55.71	56.79	181061
2013-06-11	56.21	56.75	54.67	54.91	135394
2013-06-12	55.44	55.94	53.72	53.91	87869
2013-06-13	53.79	54.56	53.18	54.50	84421
2013-06-14	54.97	56.54	53.42	53.58	100028
2013-06-17	53.91	54.43	53.24	53.30	124108
2013-06-18	53.24	55.50	51.60	51.90	91735
2013-06-19	52.34	53.08	50.74	50.92	91132
2013-06-20	50.27	51.63	49.70	50.25	124411
2013-06-21	50.34	50.39	47.39	49.37	352828
2013-06-24	48.98	49.35	47.83	48.75	111544
2013-06-25	49.32	50.42	48.91	49.39	90662
2013-06-26	49.37	49.37	47.58	47.75	189975
2013-06-27	47.94	49.80	47.71	47.92	143145
2013-06-28	47.64	49.50	47.64	48.83	245895
2013-07-01	48.96	50.21	48.51	49.78	146705
2013-07-02	49.59	50.62	48.74	48.97	85138
2013-07-03	48.73	50.26	48.20	49.64	45152
2013-07-05	50.42	51.42	49.64	50.46	101626
2013-07-08	50.40	51.00	48.39	48.79	167862
2013-07-09	49.09	49.89	47.57	49.76	268426
2013-07-10	49.87	51.11	49.45	50.76	119491
2013-07-11	52.06	52.85	50.46	51.28	120877
2013-07-12	51.06	51.86	50.26	51.20	74768
2013-07-15	51.14	51.73	49.79	51.29	65282
2013-07-16	51.24	51.67	50.83	50.94	67273
2013-07-17	51.29	51.64	50.48	51.06	141940
2013-07-18	51.09	52.77	50.88	52.31	153066
2013-07-19	52.28	52.28	49.72	49.86	171865
2013-07-22	49.69	51.17	48.82	51.10	175756
2013-07-23	51.06	51.77	50.17	50.55	111220
2013-07-24	50.57	51.44	49.00	49.15	191517
2013-07-25	48.71	48.71	43.11	43.84	746426
2013-07-26	43.39	44.25	43.00	44.01	260994
2013-07-29	44.00	45.25	43.99	43.99	260660
2013-07-30	44.26	44.80	43.32	43.57	154380
2013-07-31	43.99	44.42	43.05	44.26	157905
2013-08-01	44.90	47.25	44.30	45.37	396221
2013-08-02	45.19	45.36	44.37	44.80	97050
2013-08-05	44.94	46.14	44.53	46.03	116347
2013-08-06	46.04	46.91	45.23	46.17	99946
2013-08-07	45.79	47.26	45.39	47.04	92312
2013-08-08	47.26	47.26	45.20	45.95	131372
2013-08-09	45.90	45.90	44.50	44.63	100562
2013-08-12	44.50	44.98	44.16	44.68	86715
2013-08-13	44.74	45.21	43.50	44.30	74105
2013-08-14	44.27	44.72	43.57	44.32	66150
2013-08-15	43.85	44.29	42.24	42.31	404581
2013-08-16	42.14	43.10	41.33	42.52	218147
2013-08-19	42.54	42.60	41.82	41.84	271657
2013-08-20	42.00	42.18	41.40	41.57	276451
2013-08-21	41.47	41.57	40.10	40.18	201258
2013-08-22	40.18	40.99	40.10	40.69	186733
2013-08-23	40.12	40.94	40.03	40.86	456316
2013-08-26	40.85	42.50	40.62	41.74	359439
2013-08-27	41.45	42.04	40.80	41.10	251032
2013-08-28	41.11	41.34	40.69	41.25	247282
2013-08-29	41.29	41.31	40.40	40.70	230502
2013-08-30	40.69	40.92	39.68	39.96	1631456
2013-09-03	40.32	40.44	39.38	39.49	308071
2013-09-04	39.49	40.49	39.27	40.01	217113
2013-09-05	40.10	41.35	40.06	40.48	154977
2013-09-06	40.69	41.29	40.16	40.96	149786
2013-09-09	40.91	41.76	40.72	40.98	118160
2013-09-10	41.01	41.83	40.40	40.91	171721
2013-09-11	40.63	41.61	40.62	40.87	152509
2013-09-12	40.97	41.44	40.14	40.43	151335
2013-09-13	40.54	40.61	39.76	40.03	150641
2013-09-16	40.33	40.88	39.92	40.74	262492
2013-09-17	40.82	41.66	40.74	41.24	183806
2013-09-18	41.17	42.19	40.99	42.00	121758
2013-09-19	41.96	42.56	41.50	42.51	166960
2013-09-20	42.42	42.44	41.39	41.85	241411
2013-09-23	41.63	42.46	40.89	42.25	226667
2013-09-24	42.21	42.25	41.08	41.11	120798
2013-09-25	41.05	41.64	40.93	41.34	97182
2013-09-26	41.47	41.47	40.92	41.17	92770
2013-09-27	41.00	41.82	40.88	41.61	126832
2013-09-30	41.17	41.66	40.54	41.52	163695
2013-10-01	41.42	42.51	41.11	42.01	179050
2013-10-02	41.82	42.36	41.42	42.24	182048
2013-10-03	42.14	42.26	40.44	40.97	205093
2013-10-04	41.15	41.36	40.98	41.14	82043
2013-10-07	40.85	41.21	40.70	40.92	110290
2013-10-08	40.83	40.83	40.25	40.33	96002
2013-10-09	40.30	40.47	39.92	40.16	119988
2013-10-10	40.43	41.59	40.43	41.10	105788
2013-10-11	41.00	41.84	40.75	41.53	73669
2013-10-14	41.37	41.51	40.76	41.42	76732
2013-10-15	41.40	41.55	40.62	40.76	71680
2013-10-16	40.90	41.20	40.54	40.80	80251
2013-10-17	40.74	41.36	40.44	41.35	76301
2013-10-18	41.54	41.54	41.01	41.47	85424
2013-10-21	41.50	42.39	41.40	42.27	95243
2013-10-22	42.53	43.79	42.00	43.69	126885
2013-10-23	45.22	48.29	44.85	47.08	395936
2013-10-24	47.11	48.89	46.64	48.74	215528
2013-10-25	49.05	49.99	47.83	47.92	275587
2013-10-28	48.07	48.34	46.91	48.19	181407
2013-10-29	48.19	49.28	48.07	49.17	180007
2013-10-30	49.40	49.99	48.80	49.26	282585
2013-10-31	45.50	45.50	38.16	39.42	1598151
2013-11-01	37.51	39.15	37.35	37.86	626785
2013-11-04	37.88	38.42	37.51	37.85	372946
2013-11-05	37.88	38.24	37.14	37.73	277035
2013-11-06	37.82	38.29	37.31	37.60	176101
2013-11-07	37.68	37.88	36.50	36.87	193768
2013-11-08	36.84	38.19	36.77	37.50	291450
2013-11-11	37.50	37.83	37.04	37.16	194662
2013-11-12	37.18	37.65	36.88	37.54	102532
2013-11-13	37.54	39.88	37.45	39.26	310961
2013-11-14	39.34	39.82	38.04	38.26	178264
2013-11-15	38.16	38.76	38.03	38.46	96098
2013-11-18	38.56	38.91	37.82	37.90	97831
2013-11-19	37.95	38.66	37.77	37.86	72161
2013-11-20	37.86	38.45	37.76	37.86	117793
2013-11-21	37.87	38.54	37.84	38.21	96541
2013-11-22	38.21	38.47	37.57	38.36	108164
2013-11-25	38.35	38.79	37.13	37.38	229725
2013-11-26	37.39	37.80	37.27	37.60	166309
2013-11-27	37.72	37.93	36.90	37.01	153562
2013-11-29	37.23	37.33	36.97	37.15	94616
2013-12-02	37.03	37.47	36.01	36.34	221720
2013-12-03	36.21	37.00	35.93	36.05	131707
2013-12-04	35.63	36.10	35.27	35.73	182508
2013-12-05	35.61	35.74	35.11	35.33	128601
2013-12-06	35.66	35.71	35.00	35.15	124810
2013-12-09	35.04	35.60	34.42	34.66	138024
2013-12-10	34.62	34.80	34.18	34.36	255312
2013-12-11	34.29	34.76	33.64	34.02	239149
2013-12-12	33.85	34.24	33.65	33.94	130118
2013-12-13	33.91	34.69	33.71	34.06	230175
2013-12-16	34.20	34.57	33.89	34.19	243203
2013-12-17	34.22	34.70	34.12	34.34	176652
2013-12-18	34.29	34.75	34.16	34.47	241616
2013-12-19	34.45	34.55	34.20	34.37	204383
2013-12-20	34.50	34.83	34.24	34.62	457306
2013-12-23	34.88	35.61	34.61	35.23	254080
2013-12-24	35.41	36.15	35.16	35.80	82361
2013-12-26	36.14	36.26	35.26	35.28	140300
2013-12-27	35.26	35.56	35.04	35.20	113785
2013-12-30	35.05	35.44	35.02	35.07	337707
2013-12-31	35.02	35.32	34.45	34.47	201486
2014-01-02	34.50	34.64	33.78	33.87	196454
2014-01-03	33.96	34.35	33.82	34.14	124317
2014-01-06	34.29	35.46	34.20	35.18	239492
2014-01-07	35.38	36.32	35.33	36.27	192228
2014-01-08	36.76	38.88	36.76	38.37	505563
2014-01-09	38.44	38.87	37.79	38.26	298584
2014-01-10	38.46	38.73	37.75	38.34	238826
2014-01-13	38.29	39.26	38.01	38.52	248666
2014-01-14	38.54	40.74	38.54	40.22	279077
2014-01-15	40.23	41.93	39.90	41.08	320178
2014-01-16	40.86	43.46	40.86	41.98	335170
2014-01-17	40.31	40.64	38.32	38.48	388933
2014-01-21	38.92	39.57	38.70	39.15	188670
2014-01-22	39.29	39.85	38.60	39.63	167719
2014-01-23	39.41	39.55	38.36	38.84	216734
2014-01-24	38.83	39.27	37.40	37.50	335766
2014-01-27	37.22	37.87	35.62	36.26	252765
2014-01-28	36.11	37.37	35.78	37.01	218574
2014-01-29	36.73	36.90	35.50	35.74	336727
2014-01-30	35.93	36.16	35.00	35.43	413131
2014-01-31	35.06	35.81	34.89	34.96	402542
2014-02-03	34.75	35.21	33.51	34.07	326428
2014-02-04	34.33	34.87	33.78	34.18	263078
2014-02-05	34.10	34.71	33.83	34.37	274605
2014-02-06	33.83	35.57	34.08	35.44	225511
2014-02-07	35.57	36.21	35.34	36.11	264604
2014-02-10	36.03	36.28	34.80	35.21	164364
2014-02-11	35.35	36.12	34.72	35.50	221528
2014-02-12	35.51	36.44	35.32	35.59	170132
2014-02-13	35.28	36.19	35.05	35.94	222270
2014-02-14	35.89	35.89	34.36	34.40	363165
2014-02-18	34.55	35.01	34.13	34.61	272850
2014-02-19	34.50	34.62	33.61	33.65	205757
2014-02-20	33.75	34.52	33.56	34.21	333525
2014-02-21	39.03	47.50	38.15	47.17	1699950
2014-02-24	46.37	47.40	44.56	47.26	707753
2014-02-25	47.26	51.12	45.38	49.39	718927
2014-02-26	49.71	50.33	49.05	49.34	298441
2014-02-27	49.46	49.53	47.82	49.11	293726
2014-02-28	49.08	49.72	47.67	47.77	192193
2014-03-03	47.51	48.65	47.01	47.62	157677
2014-03-04	48.27	48.70	47.33	47.38	284382
2014-03-05	47.35	47.77	46.63	46.82	170913
2014-03-06	46.82	47.56	45.91	46.87	172765
2014-03-07	47.10	49.00	47.10	47.49	289915
2014-03-10	47.22	48.20	47.21	48.12	88460
2014-03-11	48.03	48.68	46.31	46.46	110202
2014-03-12	46.19	46.76	46.01	46.51	115321
2014-03-13	46.60	46.83	45.58	45.74	154114
2014-03-14	45.64	46.33	44.82	46.03	234404
2014-03-17	46.35	46.52	45.02	45.72	136810
2014-03-18	45.88	47.18	45.75	46.86	145840
2014-03-19	46.86	47.15	46.32	46.40	104401
2014-03-20	46.26	46.92	45.95	46.60	81694
2014-03-21	47.05	48.32	46.80	47.63	230217
2014-03-24	47.67	48.11	45.88	45.96	240771
2014-03-25	46.21	47.10	45.65	46.39	99252
2014-03-26	46.55	47.00	44.01	44.32	239403
2014-03-27	44.39	45.58	44.13	44.28	113713
2014-03-28	44.36	46.28	44.32	45.83	140347
2014-03-31	46.06	46.89	45.90	46.43	199486
2014-04-01	46.46	48.22	44.88	47.85	205565
2014-04-02	47.68	47.68	46.04	46.49	101582
2014-04-03	46.48	46.95	45.24	45.79	102872
2014-04-04	46.04	46.04	43.89	44.75	102955
2014-04-07	44.63	44.86	42.81	43.19	176791
2014-04-08	43.30	44.53	42.97	43.73	119337
2014-04-09	43.92	43.92	42.60	43.40	168975
2014-04-10	43.40	43.79	42.20	42.34	103632
2014-04-11	42.11	43.04	41.82	42.12	141725
2014-04-14	42.52	44.11	41.85	44.05	166691
2014-04-15	44.04	44.24	42.32	43.79	194755
2014-04-16	44.04	45.08	43.35	45.02	140702
2014-04-17	45.03	45.68	44.21	44.29	168907
2014-04-21	44.25	44.66	43.59	44.07	85513
2014-04-22	44.16	45.04	43.36	44.54	127452
2014-04-23	44.53	44.94	43.41	43.49	104137
2014-04-24	43.54	44.75	43.19	43.66	126044
2014-04-25	43.64	44.33	42.52	43.08	147161
2014-04-28	43.09	44.37	41.60	42.17	137801
2014-04-29	42.46	42.85	42.24	42.55	108463
2014-04-30	42.35	42.93	41.52	42.59	110763
2014-05-01	42.77	44.40	42.11	42.71	134988
2014-05-02	43.01	43.95	42.76	43.42	104044
2014-05-05	43.02	43.21	42.01	42.64	97958
2014-05-06	42.25	43.20	41.76	42.85	344720
2014-05-07	42.74	52.35	41.91	51.87	909863
2014-05-08	51.41	53.94	50.38	51.74	353515
2014-05-09	51.62	53.85	51.62	53.70	298880
2014-05-12	53.60	56.10	53.41	55.59	325737
2014-05-13	55.29	56.85	54.84	56.07	205651
2014-05-14	56.18	56.22	54.95	56.04	169989
2014-05-15	56.05	56.65	55.39	56.31	157699
2014-05-16	56.50	58.18	55.86	57.50	239953
2014-05-19	57.61	59.38	56.97	58.94	207679
2014-05-20	58.79	59.99	58.17	59.47	228171
2014-05-21	59.66	59.89	58.86	59.21	183551
2014-05-22	59.00	59.32	56.00	56.58	313371
2014-05-23	56.57	58.24	55.89	56.58	104749
2014-05-27	56.61	57.28	55.61	56.24	143227
2014-05-28	55.98	56.52	54.76	55.37	156880
2014-05-29	55.60	55.94	54.66	54.87	97066
2014-05-30	54.96	54.99	52.88	54.64	193256
2014-06-02	54.64	55.50	53.00	53.42	179586
2014-06-03	53.24	53.89	52.15	53.71	89920
2014-06-04	53.36	55.09	53.36	54.96	106706
2014-06-05	54.86	55.96	54.38	55.36	137322
2014-06-06	55.37	55.78	54.37	55.15	98024
2014-06-09	55.28	57.52	55.28	56.34	133891
2014-06-10	56.37	56.75	55.40	56.30	62540
2014-06-11	58.48	56.35	54.88	55.25	49537
2014-06-12	55.36	56.51	54.39	55.64	105612
2014-06-13	55.75	56.76	55.29	55.71	68562
2014-06-16	55.72	56.61	54.87	55.78	129341
2014-06-17	55.91	56.03	54.84	55.50	130922
2014-06-18	55.62	55.91	54.99	55.56	82872
2014-06-19	55.49	56.08	52.92	53.30	100017
2014-06-20	53.30	53.86	52.04	52.88	147727
2014-06-23	53.00	53.00	52.31	52.68	102395
2014-06-24	52.75	53.33	52.30	52.51	99592
2014-06-25	52.44	53.32	52.14	53.14	166050
2014-06-26	52.98	53.45	52.33	52.94	95848
2014-06-27	52.62	53.28	51.93	52.64	212653
2014-06-30	52.50	53.11	51.70	52.51	95991
2014-07-01	52.59	55.07	52.55	53.88	173245
2014-07-02	53.64	54.71	52.70	53.00	76417
2014-07-03	53.03	54.20	53.03	53.28	38505
2014-07-07	53.03	53.28	52.02	52.33	95334
2014-07-08	52.16	52.30	50.96	51.20	177055
2014-07-09	51.43	53.25	51.15	52.98	115225
2014-07-10	51.92	53.52	51.92	52.87	142601
2014-07-11	52.75	53.10	51.04	52.50	102050
2014-07-14	52.93	53.21	51.22	51.60	154798
2014-07-15	51.42	52.35	50.66	50.78	115175
2014-07-16	50.90	51.32	50.18	50.66	108061
2014-07-17	50.25	50.90	50.01	50.38	82132
2014-07-18	50.22	51.82	50.06	51.40	80780
2014-07-21	51.08	51.80	48.96	49.47	107359
2014-07-22	49.65	51.08	48.94	50.41	100634
2014-07-23	50.42	50.42	49.35	49.39	67749
2014-07-24	49.47	50.06	48.95	49.73	89463
2014-07-25	49.27	50.01	48.55	48.66	104287
2014-07-28	48.54	48.65	47.47	47.70	180954
2014-07-29	47.83	51.46	47.83	51.11	155272
2014-07-30	51.53	51.53	50.74	51.27	189021
2014-07-31	51.36	53.96	49.50	51.82	213283
2014-08-01	53.46	57.03	52.50	56.04	311939
2014-08-04	56.45	57.48	54.76	57.12	240706
2014-08-05	56.77	58.21	55.92	56.03	248050
2014-08-06	55.88	56.57	55.42	56.11	158053
2014-08-07	56.42	56.76	55.40	56.17	147137
2014-08-08	56.13	56.64	55.54	56.27	64306
2014-08-11	56.60	58.98	56.20	58.02	207926
2014-08-12	58.02	58.02	56.98	57.39	89326
2014-08-13	57.53	57.97	56.68	57.66	109364
2014-08-14	57.79	59.00	57.41	58.51	125713
2014-08-15	58.93	59.34	58.29	58.88	142784
2014-08-18	59.17	60.36	58.75	60.07	135802
2014-08-19	60.05	61.26	59.50	60.53	118601
2014-08-20	60.09	60.94	59.40	60.54	71007
2014-08-21	60.52	60.61	59.60	60.11	111154
2014-08-22	59.95	60.63	59.43	59.85	115387
2014-08-25	60.05	60.54	59.38	59.46	68575
2014-08-26	59.57	61.49	59.43	59.51	106709
2014-08-27	59.49	61.58	59.49	60.54	136834
2014-08-28	60.15	60.75	59.41	59.69	57658
2014-08-29	59.76	60.98	59.13	60.72	72486
2014-09-02	60.72	61.17	59.61	60.68	92890
2014-09-03	60.96	61.12	59.21	59.30	96172
2014-09-04	59.25	59.99	59.04	59.60	101885
2014-09-05	59.39	60.55	59.21	60.15	88881
2014-09-08	59.97	60.47	59.09	59.84	76513
2014-09-09	59.56	60.35	59.01	59.05	121257
2014-09-10	59.04	59.73	58.98	59.43	103603
2014-09-11	59.02	60.87	59.02	60.30	94160
2014-09-12	60.46	60.46	59.58	60.26	84801
2014-09-15	60.39	60.55	59.36	60.11	87552
2014-09-16	60.03	60.35	59.35	59.91	89644
2014-09-17	60.02	60.73	59.70	60.02	63472
2014-09-18	60.45	60.99	59.99	60.89	119413
2014-09-19	60.90	60.90	59.43	60.10	164086
2014-09-22	59.75	60.48	59.22	59.82	111675
2014-09-23	59.76	60.62	59.27	59.44	110186
2014-09-24	59.64	59.94	59.07	59.53	134972
2014-09-25	59.49	59.58	58.17	59.14	107899
2014-09-26	59.37	59.57	58.79	59.23	53175
2014-09-29	58.67	59.74	58.51	59.36	53080
2014-09-30	59.52	60.74	59.47	59.88	106540
2014-10-01	59.85	60.42	58.91	60.08	98279
2014-10-02	60.29	60.93	59.83	60.24	87637
2014-10-03	60.71	60.71	59.62	59.84	115542
2014-10-06	60.09	60.36	59.68	60.04	88799
2014-10-07	59.67	59.80	59.17	59.25	122624
2014-10-08	59.28	60.67	58.93	60.19	97292
2014-10-09	60.10	60.18	58.87	58.97	137030
2014-10-10	58.67	59.50	57.28	57.75	248533
2014-10-13	57.62	60.14	57.27	59.10	184813
2014-10-14	59.53	60.25	59.06	60.15	178987
2014-10-15	59.75	63.14	59.19	62.79	196559
2014-10-16	61.97	63.56	60.33	63.06	114952
2014-10-17	63.90	64.79	63.46	64.15	167620
2014-10-20	64.03	67.03	64.03	65.40	168267
2014-10-21	65.91	66.03	65.07	65.50	82678
2014-10-22	65.41	65.43	64.77	65.19	85655
2014-10-23	65.55	67.81	65.55	66.30	78029
2014-10-24	66.09	66.09	64.99	65.01	65071
2014-10-27	64.89	65.30	63.37	64.97	98797
2014-10-28	65.04	68.96	65.04	68.96	162303
2014-10-29	69.00	69.85	66.41	66.67	147770
2014-10-30	69.64	75.11	69.15	71.10	316421
2014-10-31	72.52	73.53	71.62	73.19	273192
2014-11-03	73.95	74.05	71.69	71.92	215584
2014-11-04	71.92	76.74	71.57	75.65	242828
2014-11-05	75.79	78.74	75.79	78.17	293635
2014-11-06	78.01	78.98	77.95	78.52	132964
2014-11-07	78.73	79.25	77.42	79.01	150625
2014-11-10	79.34	79.66	78.02	79.01	127950
2014-11-11	78.73	79.33	77.80	78.46	150599
2014-11-12	78.32	79.34	77.89	78.89	131679
2014-11-13	79.05	79.77	78.77	79.08	14682
2014-11-14	77.35	79.64	76.87	78.88	85672
2014-11-17	78.60	78.98	75.78	76.23	119008
2014-11-18	76.46	77.32	75.42	76.88	64829
2014-11-19	77.07	77.07	75.25	75.38	102445
2014-11-20	75.37	76.60	75.15	76.06	93762
2014-11-21	76.84	77.92	75.48	75.69	116966
2014-11-24	75.71	76.53	75.55	76.06	126876
2014-11-25	76.01	76.39	75.47	75.76	73470
2014-11-26	75.75	76.50	75.49	75.93	107646
2014-11-28	75.80	77.41	75.46	75.69	54339
2014-12-01	75.42	75.42	72.75	73.29	111389
2014-12-02	73.19	76.61	72.70	76.47	237621
2014-12-03	76.65	76.81	75.78	76.27	78662
2014-12-04	75.93	77.12	75.26	75.38	91838
2014-12-05	75.34	76.65	75.23	75.71	104454
2014-12-08	75.32	75.65	71.00	72.61	123829
2014-12-09	71.77	74.36	70.96	73.75	180539
2014-12-10	73.31	73.69	71.98	72.36	120837
2014-12-11	72.47	73.99	72.06	72.76	92823
2014-12-12	72.03	72.62	70.76	71.18	139468
2014-12-15	71.30	72.42	69.51	69.71	79396
2014-12-16	69.40	70.43	68.71	68.82	88565
2014-12-17	68.78	69.75	68.30	69.54	104307
2014-12-18	70.35	72.98	70.01	72.43	107442
2014-12-19	72.33	72.87	71.04	72.08	291970
2014-12-22	72.33	73.06	70.82	72.72	63998
2014-12-23	72.91	74.59	72.77	73.36	41542
2014-12-24	73.61	74.92	72.86	73.86	59760
2014-12-26	74.20	74.43	72.99	74.27	40468
2014-12-29	74.13	74.89	72.92	74.59	55550
2014-12-30	74.62	75.00	74.40	74.48	61569
2014-12-31	74.49	75.00	74.15	74.28	93709
2015-01-02	74.69	74.69	71.14	72.63	87715
2015-01-05	71.89	72.84	69.61	70.52	69490
2015-01-06	70.56	70.56	68.23	69.08	127142
2015-01-07	69.66	70.47	68.55	70.43	65852
2015-01-08	70.74	71.03	68.60	70.27	133529
2015-01-09	69.98	70.48	67.34	67.92	170378
2015-01-12	67.90	67.90	65.32	67.14	122261
2015-01-13	67.54	69.50	66.72	67.75	74873
2015-01-14	67.27	69.00	66.93	68.66	73921
2015-01-15	68.77	68.96	66.99	67.04	67728
2015-01-16	66.83	69.71	66.70	69.59	107438
2015-01-20	69.59	69.59	67.70	68.57	88439
2015-01-21	68.63	69.25	67.46	68.24	140576
2015-01-22	68.69	70.73	68.20	70.08	118597
2015-01-23	70.21	70.74	67.77	67.98	118366
2015-01-26	67.99	68.35	64.19	67.89	463753
2015-01-27	67.17	70.91	66.43	70.76	167870
2015-01-28	70.98	71.50	69.32	70.32	92707
2015-01-29	70.57	71.13	69.43	70.88	84265
2015-01-30	70.49	71.21	66.35	67.00	164207
2015-02-02	67.28	68.26	65.93	68.11	104340
2015-02-03	68.40	71.40	67.92	71.31	102149
2015-02-04	70.72	71.85	69.93	70.15	56224
2015-02-05	70.15	70.94	68.99	70.00	84228
2015-02-06	69.17	69.17	61.50	64.03	585881
2015-02-09	64.02	64.08	61.72	62.75	232542
2015-02-10	63.26	63.26	61.10	62.22	149210
2015-02-11	61.93	63.74	61.88	63.60	112532
2015-02-12	63.73	63.97	61.91	63.15	132235
2015-02-13	63.03	63.97	61.70	62.41	99425
2015-02-17	62.22	62.93	61.52	61.84	106025
2015-02-18	61.53	62.41	61.53	62.30	66576
2015-02-19	62.14	63.19	61.84	62.14	41127
2015-02-20	62.21	62.21	61.01	61.45	64791
2015-02-23	61.45	62.58	60.82	61.68	117297
2015-02-24	61.73	62.61	61.52	61.65	58513
2015-02-25	61.80	61.85	60.08	61.35	45878
2015-02-26	61.16	62.60	61.11	61.82	67515
2015-02-27	61.57	61.61	59.82	60.87	89614
2015-03-02	60.88	61.45	60.16	61.23	91654
2015-03-03	61.03	61.36	59.59	60.10	188692
2015-03-04	59.74	61.99	59.53	61.15	108818
2015-03-05	61.40	61.33	60.14	60.85	111983
2015-03-06	60.35	60.90	58.87	59.77	117866
2015-03-09	59.71	61.00	58.78	60.67	190653
2015-03-10	60.09	60.99	58.72	59.90	98215
2015-03-11	59.76	60.08	59.24	59.95	60400
2015-03-12	60.38	61.60	60.03	61.06	98841
2015-03-13	60.81	60.90	59.27	59.93	99342
2015-03-16	60.36	60.51	59.25	59.83	118703
2015-03-17	59.79	60.64	59.70	59.96	129745
2015-03-18	59.93	62.55	59.54	62.52	142103
2015-03-19	62.15	63.63	61.80	63.50	180035
2015-03-20	63.82	64.33	62.44	62.67	147212
2015-03-23	62.51	63.68	62.04	63.08	131980
2015-03-24	62.80	63.87	62.00	63.13	124387
2015-03-25	62.69	62.69	59.01	59.14	267864
2015-03-26	59.00	59.89	57.93	58.56	139489
2015-03-27	58.54	60.30	58.41	59.93	198871
2015-03-30	60.08	60.72	55.01	55.11	264552
2015-03-31	54.86	55.30	53.26	53.41	186677
2015-04-01	53.40	55.84	53.07	55.00	164372
2015-04-02	55.10	55.97	54.39	54.50	63055
2015-04-06	54.27	55.16	53.70	53.83	168002
2015-04-07	53.58	54.59	52.76	52.97	110006
2015-04-08	52.91	53.65	52.10	52.58	217149
2015-04-09	52.74	53.13	51.90	52.16	120840
2015-04-10	52.42	53.02	52.05	52.13	108883
2015-04-13	52.36	52.51	51.52	51.89	75343
2015-04-14	51.78	52.54	51.75	51.88	125276
2015-04-15	52.05	53.66	51.98	53.08	182293
2015-04-16	53.07	53.58	52.29	52.79	83893
2015-04-17	52.20	52.55	51.63	52.38	99615
2015-04-20	52.67	54.35	52.64	54.01	147373
2015-04-21	54.48	54.79	53.46	53.94	73518
2015-04-22	54.03	54.87	53.14	54.15	67737
2015-04-23	53.85	54.42	53.24	54.34	76676
2015-04-24	54.16	54.16	52.83	53.40	122666
2015-04-27	53.71	54.35	52.30	52.74	76337
2015-04-28	52.54	53.18	52.40	52.91	60900
2015-04-29	52.67	52.67	51.54	51.88	111836
2015-04-30	51.56	51.56	50.01	50.72	121270
2015-05-01	50.81	51.13	50.28	50.40	97859
2015-05-04	50.37	51.07	50.21	50.41	109868
2015-05-05	50.14	50.35	48.45	48.94	191079
2015-05-06	48.72	49.36	43.95	46.84	481326
2015-05-07	46.70	48.18	45.53	47.91	161795
2015-05-08	48.61	48.75	47.84	48.02	87312
2015-05-11	48.12	49.46	47.78	48.71	82082
2015-05-12	48.51	48.70	47.41	48.07	194495
2015-05-13	48.45	48.48	47.55	48.07	72539
2015-05-14	48.19	48.30	47.33	48.11	72400
2015-05-15	47.96	48.69	46.23	48.59	77670
2015-05-18	48.60	48.60	46.94	47.36	94935
2015-05-19	47.48	47.80	46.85	47.35	89252
2015-05-20	47.37	47.48	46.54	47.00	53328
2015-05-21	47.00	47.33	46.14	47.06	57565
2015-05-22	47.03	47.16	46.08	46.54	37891
2015-05-26	46.14	46.25	44.68	45.17	101544
2015-05-27	45.40	47.03	45.40	46.67	61579
2015-05-28	46.36	46.78	45.51	45.76	73019
2015-05-29	45.63	46.76	45.21	45.83	109053
2015-06-01	46.30	47.28	45.70	46.64	89192
2015-06-02	46.38	46.82	45.17	45.55	80673
2015-06-03	45.78	46.33	45.29	46.21	51896
2015-06-04	46.13	46.66	45.66	45.97	92453
2015-06-05	45.73	46.89	45.08	46.80	83335
2015-06-08	46.54	46.72	45.71	45.97	75836
2015-06-09	46.03	47.16	45.65	46.47	100369
2015-06-10	46.75	47.71	46.40	46.63	121046
2015-06-11	46.71	47.42	46.46	47.29	66479
2015-06-12	47.53	48.28	47.10	47.21	86656
2015-06-15	47.04	47.74	45.96	47.48	93142
2015-06-16	47.31	48.25	47.14	47.94	60178
2015-06-17	48.16	48.45	47.17	47.27	65594
2015-06-18	47.47	47.68	47.10	47.33	78507
2015-06-19	47.52	48.06	47.01	47.86	72005
2015-06-22	48.13	48.13	46.57	46.82	50595
2015-06-23	46.92	47.04	46.13	46.95	44603
2015-06-24	46.74	46.74	45.51	46.04	115202
2015-06-25	46.37	46.37	45.32	45.75	74941
2015-06-26	45.97	46.20	45.24	46.04	289439
2015-06-29	46.04	46.05	43.78	43.83	95526
2015-06-30	43.69	44.13	42.20	43.10	141234
2015-07-01	43.37	43.73	42.64	43.23	88743
2015-07-02	43.19	43.72	42.04	43.59	101382
2015-07-06	43.25	44.99	43.20	44.44	137418
2015-07-07	44.32	44.47	43.28	43.81	73701
2015-07-08	43.67	45.35	43.51	44.30	128409
2015-07-09	44.85	45.88	44.62	45.52	97451
2015-07-10	46.12	46.51	45.54	45.69	74109
2015-07-13	45.81	46.28	45.33	45.69	94362
2015-07-14	45.72	46.25	45.47	45.90	77496
2015-07-15	46.02	47.25	45.53	46.57	118772
2015-07-16	46.78	47.60	46.29	46.56	75407
2015-07-17	46.56	47.75	45.28	45.42	71356
2015-07-20	45.32	46.03	45.01	45.59	96484
2015-07-21	45.67	46.37	45.08	45.41	107883
2015-07-22	45.29	46.25	45.00	46.23	108042
2015-07-23	46.41	46.56	44.26	44.40	99008
2015-07-24	44.30	45.21	42.83	43.67	103361
2015-07-27	43.30	43.32	42.53	43.10	95880
2015-07-28	43.21	43.28	41.50	41.76	134817
2015-07-29	47.05	54.00	46.56	53.34	595687
2015-07-30	53.64	57.61	52.50	55.85	424773
2015-07-31	55.76	57.41	55.15	55.61	220968
2015-08-03	55.63	56.81	54.01	55.38	190434
2015-08-04	55.50	55.94	54.23	55.06	136290
2015-08-05	55.46	56.07	54.86	55.73	181069
2015-08-06	55.95	57.57	54.84	55.71	221823
2015-08-07	55.39	56.38	54.43	54.64	113810
2015-08-10	54.78	56.13	54.75	56.02	153921
2015-08-11	55.84	55.84	54.10	54.58	132868
2015-08-12	54.31	54.76	53.72	54.39	106030
2015-08-13	54.45	55.17	53.62	54.25	104150
2015-08-14	54.20	54.78	53.70	54.02	84280
2015-08-17	53.62	54.36	53.16	53.69	102348
2015-08-18	53.89	53.89	52.18	52.78	98622
2015-08-19	52.40	53.53	51.91	52.12	78011
2015-08-20	51.96	52.73	50.58	51.96	109684
2015-08-21	51.13	52.75	51.08	51.70	139307
2015-08-24	49.70	53.36	49.07	51.28	125186
2015-08-25	53.05	53.05	50.32	51.01	101544
2015-08-26	51.78	52.19	50.57	51.91	109045
2015-08-27	52.19	53.76	51.67	52.40	82045
2015-08-28	52.10	53.21	51.25	52.87	74572
2015-08-31	52.85	53.88	51.85	52.24	87184
2015-09-01	51.40	52.25	50.15	50.55	115983
2015-09-02	51.21	51.34	50.11	51.01	70176
2015-09-03	51.09	51.74	50.17	51.33	101839
2015-09-04	50.84	51.92	50.76	51.45	64980
2015-09-08	52.29	53.29	51.48	52.49	71597
2015-09-09	52.97	53.68	52.08	53.23	116310
2015-09-10	53.17	54.44	52.85	53.85	60027
2015-09-11	53.76	54.41	52.82	54.18	89800
2015-09-14	54.19	54.20	52.51	52.97	132996
2015-09-15	53.06	54.09	52.96	53.93	104450
2015-09-16	53.87	54.60	52.55	53.88	107711
2015-09-17	54.01	55.95	53.48	54.99	143742
2015-09-18	54.36	55.70	53.81	55.29	181995
2015-09-21	55.77	55.99	54.84	55.53	80620
2015-09-22	55.12	55.93	54.45	55.47	97381
2015-09-23	55.82	55.87	54.14	55.59	136687
2015-09-24	55.41	57.72	55.41	57.32	188272
2015-09-25	57.64	57.91	56.64	57.20	115825
2015-09-28	56.92	57.26	55.33	55.71	73995
2015-09-29	55.93	56.00	54.89	55.33	112178
2015-09-30	55.90	56.05	54.32	54.97	131058
2015-10-01	55.11	55.37	52.25	53.50	108761
2015-10-02	53.09	55.15	53.00	55.03	107480
2015-10-05	55.37	57.56	55.03	56.82	69713
2015-10-06	56.72	56.98	55.38	56.00	77386
2015-10-07	56.15	59.43	56.15	57.10	189666
2015-10-08	56.84	58.90	56.77	58.45	52579
2015-10-09	58.40	58.80	57.24	58.43	101806
2015-10-12	58.58	58.58	56.10	57.38	132366
2015-10-13	57.22	59.07	57.22	57.77	128624
2015-10-14	57.91	58.68	56.36	56.46	96674
2015-10-15	56.73	58.82	56.15	58.60	122072
2015-10-16	58.71	58.71	56.92	57.47	70079
2015-10-19	57.28	59.49	57.18	58.82	74717
2015-10-20	59.05	61.20	58.95	60.71	95431
2015-10-21	61.05	61.39	59.39	59.70	108851
2015-10-22	59.60	59.60	55.71	57.71	148349
2015-10-23	58.28	58.40	56.43	57.54	95152
2015-10-26	57.58	57.67	56.33	56.71	64107
2015-10-27	56.61	58.68	55.85	58.37	266586
2015-10-28	57.84	57.84	52.05	53.55	431034
2015-10-29	54.09	55.37	52.26	53.17	165886
2015-10-30	53.47	54.01	52.34	52.92	148497
2015-11-02	53.12	53.82	52.70	52.80	93904
2015-11-03	52.85	53.66	51.92	52.62	117627
2015-11-04	52.57	52.97	51.36	51.56	151364
2015-11-05	51.47	52.55	50.80	52.08	103157
2015-11-06	51.80	53.63	51.24	53.45	76046
2015-11-09	53.31	53.40	49.25	51.00	152153
2015-11-10	50.91	51.78	49.12	51.37	123656
2015-11-11	51.63	52.55	50.96	51.17	60306
2015-11-12	50.35	51.14	50.25	50.49	73159
2015-11-13	50.22	50.72	49.31	50.14	95158
2015-11-16	50.00	51.40	49.81	51.20	95060
2015-11-17	51.48	51.93	50.00	51.70	167514
2015-11-18	51.58	53.31	50.94	52.99	158829
2015-11-19	53.11	54.14	52.20	53.95	131104
2015-11-20	54.25	55.69	54.03	55.24	90720
2015-11-23	54.98	57.37	54.98	56.53	113951
2015-11-24	56.19	57.62	56.09	57.54	112857
2015-11-25	57.45	60.51	57.37	59.36	127040
2015-11-27	59.27	59.38	57.74	57.85	30922
2015-11-30	58.00	61.62	58.00	59.19	245126
2015-12-01	59.41	60.20	57.98	58.38	121967
2015-12-02	58.30	58.32	56.34	57.02	159087
2015-12-03	57.14	58.47	57.05	57.47	141775
2015-12-04	57.50	58.17	56.62	56.88	116834
2015-12-07	56.84	58.23	55.88	57.45	115879
2015-12-08	56.91	57.24	55.40	56.19	84894
2015-12-09	55.90	58.34	55.73	56.58	97520
2015-12-10	56.56	58.90	56.56	58.33	99045
2015-12-11	57.41	58.58	56.90	57.33	144268
2015-12-14	57.31	57.63	56.90	57.18	115380
2015-12-15	57.61	58.19	56.21	56.65	113869
2015-12-16	56.97	58.42	56.94	58.05	109706
2015-12-17	58.26	59.37	58.26	59.14	109702
2015-12-18	58.88	59.81	57.70	58.94	337902
2015-12-21	59.29	61.12	58.85	60.63	115357
2015-12-22	60.84	61.89	59.20	61.39	117645
2015-12-23	61.59	62.58	61.59	62.32	63950
2015-12-24	62.38	63.23	62.06	62.91	35073
2015-12-28	62.90	63.38	62.22	63.07	67664
2015-12-29	63.32	63.85	62.19	62.36	76986
2015-12-30	62.27	63.07	61.41	62.20	71502
2015-12-31	62.08	62.55	60.11	60.12	108241
2016-01-04	59.18	59.99	58.50	58.88	147584
2016-01-05	59.14	59.61	57.56	58.85	184482
2016-01-06	58.30	59.12	55.91	56.06	177339
2016-01-07	55.30	55.93	53.37	54.26	147998
2016-01-08	54.49	54.49	52.34	53.54	115684
2016-01-11	54.10	54.36	51.93	52.48	155590
2016-01-12	53.29	53.72	51.09	52.41	149259
2016-01-13	52.48	53.07	50.49	51.48	100147
2016-01-14	51.65	54.74	50.90	54.13	179600
2016-01-15	52.77	55.19	52.77	54.66	117534
2016-01-19	55.18	55.49	54.30	55.27	147147
2016-01-20	54.63	56.28	53.21	55.42	132569
2016-01-21	55.62	55.86	53.99	54.87	112712
2016-01-22	55.40	56.95	53.03	56.55	87325
2016-01-25	56.19	56.33	53.47	53.67	154955
2016-01-26	53.81	54.81	52.99	54.49	144399
2016-01-27	54.28	54.64	50.82	50.87	228195
2016-01-28	51.05	52.03	49.74	50.03	132901
2016-01-29	50.33	53.39	50.06	53.39	235038
2016-02-01	53.24	55.00	52.46	53.98	159817
2016-02-02	53.26	53.90	50.36	50.67	99205
2016-02-03	50.72	55.81	50.52	54.32	323995
2016-02-04	54.38	54.38	46.79	46.98	613349
2016-02-05	46.21	46.21	43.29	45.24	234658
2016-02-08	44.96	46.65	44.62	45.70	163616
2016-02-09	44.91	46.55	43.52	43.78	116881
2016-02-10	44.21	44.44	42.39	43.58	241775
2016-02-11	42.94	43.95	42.55	43.11	113484
2016-02-12	43.27	44.00	42.91	43.37	115338
2016-02-16	43.99	44.97	43.44	44.74	76536
2016-02-17	44.79	45.05	42.95	43.03	187624
2016-02-18	43.05	44.83	43.05	43.76	150489
2016-02-19	43.68	44.50	43.00	43.53	124856
2016-02-22	43.76	45.15	43.76	44.42	111306
2016-02-23	44.43	45.75	43.35	43.72	135775
2016-02-24	43.27	44.50	43.11	43.82	118958
2016-02-25	44.09	45.03	43.22	44.44	83438
2016-02-26	44.61	45.89	43.30	44.68	97274
2016-02-29	44.64	46.55	44.64	45.13	81892
2016-03-01	45.74	46.32	44.81	45.39	141426
2016-03-02	45.17	46.12	44.87	45.39	113619
2016-03-03	45.47	48.04	45.47	47.85	114750
2016-03-04	47.65	48.25	46.73	47.96	115598
2016-03-07	47.76	49.87	47.76	49.45	119318
2016-03-08	49.19	50.14	48.49	49.45	147887
2016-03-09	49.37	49.98	48.95	49.25	156342
2016-03-10	49.38	49.65	48.31	49.25	69134
2016-03-11	49.36	49.60	48.44	48.72	109327
2016-03-14	48.65	49.84	48.32	49.51	102340
2016-03-15	49.37	49.88	47.03	47.11	151036
2016-03-16	47.07	49.25	47.07	49.01	172526
2016-03-17	49.07	49.89	47.72	49.35	67484
2016-03-18	49.50	50.45	47.91	50.06	174252
2016-03-21	49.84	50.50	49.18	49.72	95831
2016-03-22	49.30	49.52	48.11	48.29	154278
2016-03-23	48.13	48.50	47.38	47.55	59610
2016-03-24	47.19	48.34	47.13	47.94	53669
2016-03-28	48.27	48.41	47.27	47.84	57927
2016-03-29	47.37	49.30	46.97	48.91	123274
2016-03-30	49.28	49.28	48.11	48.36	72124
2016-03-31	48.57	49.15	48.06	48.36	82570
2016-04-01	48.37	49.54	48.35	49.10	91098
2016-04-04	49.21	49.66	48.58	48.62	54704
2016-04-05	48.24	48.32	47.41	47.41	104746
2016-04-06	47.32	48.33	46.80	47.85	54505
2016-04-07	47.57	47.98	46.20	46.39	170759
2016-04-08	46.46	46.75	45.70	46.13	111152
2016-04-11	46.51	47.67	46.18	46.19	74313
2016-04-12	46.19	46.33	45.34	46.05	88506
2016-04-13	46.27	47.78	46.27	47.31	62951
2016-04-14	47.36	47.77	47.22	47.43	47099
2016-04-15	47.31	48.36	47.31	48.10	64819
2016-04-18	47.85	48.13	47.15	47.50	81910
2016-04-19	47.91	48.22	46.67	47.78	37244
2016-04-20	47.54	47.88	46.47	47.06	108785
2016-04-21	46.98	48.08	46.49	48.00	53325
2016-04-22	48.20	49.31	48.20	49.23	115480
2016-04-25	48.93	48.93	47.81	48.30	74592
2016-04-26	48.25	50.16	48.22	49.64	65439
2016-04-27	49.64	50.52	49.31	50.25	50229
2016-04-28	49.87	50.68	49.59	49.59	101912
2016-04-29	49.59	50.60	48.82	49.64	89614
2016-05-02	50.16	50.69	49.64	49.93	74633
2016-05-03	49.60	50.62	48.70	49.27	91041
2016-05-04	48.59	48.59	45.01	45.60	154907
2016-05-05	45.97	47.01	44.61	45.00	123307
2016-05-06	44.98	45.96	44.80	45.72	139576
2016-05-09	45.74	46.65	45.55	45.92	87366
2016-05-10	45.63	46.52	45.48	45.94	82502
2016-05-11	45.95	46.88	45.37	45.52	90234
2016-05-12	45.66	45.82	44.15	44.87	107874
2016-05-13	44.86	45.16	44.22	44.69	101688
2016-05-16	44.63	45.69	44.63	45.18	86223
2016-05-17	45.08	45.80	44.73	45.08	123956
2016-05-18	44.80	45.94	44.80	45.38	53758
2016-05-19	45.01	45.94	45.01	45.45	165037
2016-05-20	45.75	46.73	45.28	45.85	82782
2016-05-23	45.78	46.80	44.02	46.22	66776
2016-05-24	46.49	47.57	45.97	47.45	135728
2016-05-25	47.68	47.68	45.51	45.92	137054
2016-05-26	45.96	46.98	45.63	46.67	113652
2016-05-27	46.56	48.15	46.56	47.85	238668
2016-05-31	48.16	48.89	47.85	48.17	140817
2016-06-01	47.94	48.30	47.21	47.91	130116
2016-06-02	47.55	47.90	47.17	47.52	111035
2016-06-03	47.48	47.55	46.84	47.30	58307
2016-06-06	47.20	48.21	47.20	47.96	63842
2016-06-07	47.91	48.48	47.75	47.92	42827
2016-06-08	47.89	48.66	47.46	47.97	54217
2016-06-09	47.78	48.56	47.78	48.54	79286
2016-06-10	48.04	48.19	47.21	48.03	58186
2016-06-13	47.98	48.35	47.29	47.96	84530
2016-06-14	47.61	48.51	47.15	48.06	60441
2016-06-15	48.10	48.83	47.85	48.00	156623
2016-06-16	47.76	48.68	47.74	48.43	64431
2016-06-17	48.35	48.83	47.82	47.97	129732
2016-06-20	48.49	48.68	47.48	48.00	92406
2016-06-21	47.98	47.98	47.04	47.53	59283
2016-06-22	47.51	47.51	46.50	47.10	64380
2016-06-23	47.54	48.62	47.54	48.23	96947
2016-06-24	46.35	47.82	45.71	46.24	124317
2016-06-27	45.46	47.03	45.45	45.98	103912
2016-06-28	46.54	46.54	45.25	45.47	69378
2016-06-29	46.04	46.83	45.97	46.74	75479
2016-06-30	46.80	49.16	46.80	49.13	90149
2016-07-01	49.30	50.00	49.30	49.97	47548
2016-07-05	49.58	50.02	47.68	47.94	100018
2016-07-06	47.59	48.85	47.30	48.51	133177
2016-07-07	48.64	48.98	47.83	48.54	50068
2016-07-08	48.96	50.18	48.86	49.74	126213
2016-07-11	49.96	50.36	49.25	49.66	105557
2016-07-12	50.04	50.99	49.56	50.36	63876
2016-07-13	50.44	50.61	50.16	50.37	47371
2016-07-14	50.39	50.90	49.49	50.17	47285
2016-07-15	50.55	50.55	49.68	50.08	54896
2016-07-18	50.25	50.38	49.06	49.98	101685
2016-07-19	49.85	50.06	49.25	49.31	42043
2016-07-20	49.26	50.40	49.26	50.00	48000
2016-07-21	49.81	50.62	49.81	49.99	49417
2016-07-22	49.85	50.42	49.81	50.00	67286
2016-07-25	49.71	50.58	49.20	49.36	65626
2016-07-26	49.63	49.98	49.14	49.46	83384
2016-07-27	48.00	48.00	43.50	45.47	262704
2016-07-28	45.25	45.55	45.25	45.45	100861
2016-07-29	45.52	45.91	45.25	45.72	86273
2016-08-01	45.82	46.69	45.45	46.55	82789
2016-08-02	46.58	46.90	45.30	45.68	69739
2016-08-03	45.60	47.61	45.35	46.09	91243
2016-08-04	46.20	46.95	45.90	46.10	69733
2016-08-05	46.08	47.32	46.08	47.22	69289
2016-08-08	47.05	47.47	46.80	47.47	77339
2016-08-09	47.35	47.35	46.64	46.95	71418
2016-08-10	46.86	46.87	44.58	46.59	66175
2016-08-11	46.61	47.89	46.30	47.13	74190
2016-08-12	47.08	47.33	46.50	47.17	50536
2016-08-15	46.95	47.56	46.90	47.28	66552
2016-08-16	47.12	48.04	47.06	47.34	61107
2016-08-17	47.33	47.43	46.88	47.16	68975
2016-08-18	47.03	48.11	47.03	48.04	50419
2016-08-19	47.81	50.21	47.81	50.12	180789
2016-08-22	49.82	50.87	49.70	50.23	126696
2016-08-23	50.37	51.58	50.19	51.56	161320
2016-08-24	51.22	51.74	51.02	51.25	133875
2016-08-25	51.34	51.42	49.77	50.41	98126
2016-08-26	50.19	51.20	49.76	50.23	118472
2016-08-29	50.64	50.68	49.52	49.60	73070
2016-08-30	49.57	49.99	49.49	49.81	46105
2016-08-31	49.80	49.80	48.22	48.68	81837
2016-09-01	48.83	48.98	48.28	48.80	45331
2016-09-02	48.80	49.15	47.55	48.56	84996
2016-09-06	48.57	48.61	47.72	48.24	57218
2016-09-07	48.08	48.63	48.06	48.06	47219
2016-09-08	48.17	48.17	47.35	47.46	76861
2016-09-09	47.15	47.46	46.11	46.12	62722
2016-09-12	45.91	47.04	45.66	46.99	51494
2016-09-13	46.53	47.44	45.45	45.78	52188
2016-09-14	45.94	46.50	45.61	45.74	108720
2016-09-15	45.74	47.82	45.50	47.64	94553
2016-09-16	47.75	48.00	46.42	46.68	234960
2016-09-19	46.98	47.03	45.89	46.08	55980
2016-09-20	46.32	46.55	45.99	46.12	32655
2016-09-21	46.07	47.02	46.07	46.83	71111
2016-09-22	47.27	47.79	47.07	47.59	54790
2016-09-23	47.50	47.70	46.59	47.51	63602
2016-09-26	47.35	47.78	46.95	47.40	55220
2016-09-27	47.40	47.63	46.72	46.98	44507
2016-09-28	46.81	47.18	46.25	46.66	35468
2016-09-29	46.54	46.54	45.75	45.78	41959
2016-09-30	45.91	47.04	45.84	46.68	85916
2016-10-03	46.32	47.13	46.32	46.69	32830
2016-10-04	46.56	47.42	46.15	46.27	33068
2016-10-05	46.51	47.36	46.10	46.33	43366
2016-10-06	46.03	46.83	46.00	46.59	51771
2016-10-07	46.55	47.08	45.99	46.25	53385
2016-10-10	46.26	47.37	46.26	47.17	34039
2016-10-11	46.91	47.34	46.07	46.30	37437
2016-10-12	46.23	46.72	45.77	45.85	53056
2016-10-13	45.47	46.26	44.63	45.70	69663
2016-10-14	45.89	46.45	45.07	45.70	31943
2016-10-17	45.57	45.90	45.13	45.47	47986
2016-10-18	45.86	45.92	45.30	45.31	26117
2016-10-19	45.23	46.07	45.23	45.74	54842
2016-10-20	45.74	45.77	45.11	45.61	18962
2016-10-21	45.61	46.44	45.49	46.37	46636
2016-10-24	46.60	47.01	45.99	46.58	30706
2016-10-25	46.68	47.93	46.36	47.08	88801
2016-10-26	49.95	54.90	48.68	54.18	380474
2016-10-27	55.09	59.63	55.09	58.28	266906
2016-10-28	58.05	58.20	56.30	56.40	77178
2016-10-31	56.73	59.41	56.48	58.66	185634
2016-11-01	58.57	58.70	57.02	57.72	63796
2016-11-02	57.58	58.10	57.15	57.26	59607
2016-11-03	57.10	58.11	57.02	57.16	152938
2016-11-04	57.13	58.45	57.12	57.43	83886
2016-11-07	58.50	59.70	57.48	58.60	85489
2016-11-08	58.25	58.96	57.95	58.68	38695
2016-11-09	57.88	65.99	57.08	65.75	288578
2016-11-10	65.75	68.44	63.76	68.24	206060
2016-11-11	67.65	69.19	64.75	68.45	149644
2016-11-14	69.33	70.44	67.31	68.23	161217
2016-11-15	68.34	69.50	66.68	69.09	103987
2016-11-16	69.25	70.66	67.27	70.42	57119
2016-11-17	70.49	71.24	69.96	70.38	118215
2016-11-18	70.81	71.99	70.48	71.93	135933
2016-11-21	71.82	72.42	70.71	72.00	56926
2016-11-22	72.02	72.99	70.88	72.95	91145
2016-11-23	72.92	74.21	72.28	73.38	133525
2016-11-25	73.34	74.70	72.12	74.56	44054
2016-11-28	74.19	74.72	73.25	73.67	73155
2016-11-29	73.63	74.61	72.70	73.13	45031
2016-11-30	73.36	74.42	72.81	73.23	103799
2016-12-01	73.62	75.18	72.18	75.00	78826
2016-12-02	74.50	75.00	73.30	74.16	186369
2016-12-05	74.48	77.22	74.48	77.14	67289
2016-12-06	77.72	79.33	76.20	79.00	142043
2016-12-07	78.64	80.76	77.12	79.84	70774
2016-12-08	80.09	82.38	80.09	81.56	86203
2016-12-09	82.00	82.00	80.09	81.91	87098
2016-12-12	81.95	82.00	77.84	81.14	72808
2016-12-13	81.42	82.35	79.84	80.80	110393
2016-12-14	80.50	81.09	79.53	80.09	72804
2016-12-15	80.25	81.55	79.37	80.53	72242
2016-12-16	80.65	81.88	79.59	80.65	270272
2016-12-19	78.97	82.99	78.97	82.15	74769
2016-12-20	82.86	83.75	81.95	82.71	52580
2016-12-21	82.14	83.92	81.26	81.76	33976
2016-12-22	81.96	82.84	81.42	82.21	30922
2016-12-23	82.29	82.63	81.58	81.77	53392
2016-12-27	82.35	83.48	81.64	82.92	22878
2016-12-28	82.89	83.59	81.81	82.27	25465
2016-12-29	82.33	82.90	81.16	82.22	44375
2016-12-30	82.30	82.97	79.03	80.63	97113
2017-01-03	82.19	82.94	81.27	81.91	90898
2017-01-04	82.58	82.70	81.63	82.19	82401
2017-01-05	82.19	82.84	80.84	81.27	73254
2017-01-06	81.52	82.24	80.69	81.76	41940
2017-01-09	81.55	82.33	81.08	81.94	21260
2017-01-10	81.96	82.79	81.84	82.35	59738
2017-01-11	82.78	82.78	81.30	82.24	45569
2017-01-12	82.02	82.70	79.66	80.24	91191
2017-01-13	80.70	81.91	79.37	80.45	43206
2017-01-17	80.18	80.37	78.43	78.84	55162
2017-01-18	78.99	80.09	78.20	80.06	112267
2017-01-19	80.25	80.71	79.34	79.62	61403
2017-01-20	79.44	80.80	79.44	80.57	36717
2017-01-23	80.42	81.40	80.41	81.03	50730
2017-01-24	81.14	82.53	81.00	82.16	89323
2017-01-25	82.61	83.36	81.79	82.52	44176
2017-01-26	82.65	83.11	81.39	81.51	56312
2017-01-27	81.76	82.10	80.87	81.82	39879
2017-01-30	81.17	82.62	80.03	81.99	72433
2017-01-31	81.55	82.20	80.75	81.00	118243
2017-02-01	80.95	82.49	80.95	82.29	84330
2017-02-02	82.04	82.69	80.73	80.96	167565
2017-02-03	81.26	82.16	80.37	81.71	56080
2017-02-06	81.60	82.24	80.50	80.69	61417
2017-02-07	81.16	81.72	80.31	80.79	59643
2017-02-08	80.60	81.37	80.29	80.82	55441
2017-02-09	80.87	82.04	80.87	81.53	64359
2017-02-10	82.01	82.69	81.64	82.59	56762
2017-02-13	82.75	83.88	82.39	82.81	81208
2017-02-14	82.30	82.58	80.85	81.66	75346
2017-02-15	81.20	82.28	80.63	81.98	76553
2017-02-16	74.00	78.04	72.01	76.56	332533
2017-02-17	73.03	79.10	71.31	79.05	159812
2017-02-21	79.23	79.23	74.75	77.01	154755
2017-02-22	76.73	77.46	76.44	77.14	78329
2017-02-23	77.35	77.80	75.46	77.55	79801
2017-02-24	77.54	79.16	74.88	75.95	63058
2017-02-27	75.73	77.79	74.85	77.45	68281
2017-02-28	77.67	78.09	76.61	77.54	105554
2017-03-01	78.06	79.70	77.56	78.39	103755
2017-03-02	77.84	78.77	76.54	78.25	63896
2017-03-03	77.68	79.29	76.96	79.12	80277
2017-03-06	78.77	78.82	77.33	78.10	66966
2017-03-07	78.13	79.86	76.18	78.76	83472
2017-03-08	79.13	79.51	77.36	77.44	74214
2017-03-09	77.75	78.37	76.16	76.95	98830
2017-03-10	78.54	80.49	76.74	80.30	79163
2017-03-13	79.93	81.40	79.32	79.87	53869
2017-03-14	79.78	80.14	75.88	78.99	56071
2017-03-15	79.70	81.18	79.19	80.63	81935
2017-03-16	80.81	81.49	79.23	79.70	41194
2017-03-17	79.31	81.07	79.29	80.47	109044
2017-03-20	80.74	81.33	79.80	80.48	57970
2017-03-21	80.97	81.30	77.79	78.24	54144
2017-03-22	77.85	79.12	77.10	78.40	56274
2017-03-23	78.00	80.54	78.00	79.56	69258
2017-03-24	79.68	79.78	78.14	78.83	62621
2017-03-27	78.05	80.20	77.36	80.02	60260
2017-03-28	79.76	80.76	78.76	80.12	55916
2017-03-29	79.71	80.12	78.13	79.12	50502
2017-03-30	79.36	81.39	78.65	81.34	78616
2017-03-31	80.96	81.96	79.92	80.49	128120
2017-04-03	80.10	80.36	75.84	76.83	159725
2017-04-04	76.43	78.48	76.43	78.20	77017
2017-04-05	78.45	79.96	77.88	78.19	49808
2017-04-06	78.56	79.60	77.46	79.30	59610
2017-04-07	79.19	80.35	78.55	79.52	104975
2017-04-10	79.50	80.36	77.29	77.33	50507
2017-04-11	77.08	80.00	77.08	78.96	51536
2017-04-12	78.67	78.67	76.88	76.99	30266
2017-04-13	77.77	77.77	75.91	75.97	40074
2017-04-17	76.91	78.26	76.54	78.24	27614
2017-04-18	77.97	78.29	77.01	78.01	31517
2017-04-19	77.93	79.06	77.20	78.55	84179
2017-04-20	78.45	79.95	77.70	79.55	77825
2017-04-21	79.15	81.03	78.89	80.57	62290
2017-04-24	81.90	83.55	81.69	82.43	57539
2017-04-25	83.09	85.90	81.64	85.59	77822
2017-04-26	86.05	88.35	85.55	87.90	63227
2017-04-27	87.92	88.62	86.71	87.78	48476
2017-04-28	88.48	89.00	86.22	86.71	45508
2017-05-01	87.40	88.47	86.31	87.00	30377
2017-05-02	87.41	87.60	85.70	86.83	64405
2017-05-03	84.45	94.34	84.37	94.04	166579
2017-05-04	94.03	94.03	87.36	91.17	79840
2017-05-05	91.18	91.20	88.13	91.00	69092
2017-05-08	91.01	92.23	91.01	91.63	71105
2017-05-09	92.27	93.82	91.49	92.83	49800
2017-05-10	92.74	93.89	91.94	93.45	45878
2017-05-11	93.19	93.26	90.84	92.17	52600
2017-05-12	91.69	92.14	90.29	90.75	42879
2017-05-15	91.51	92.98	90.26	90.50	61796
2017-05-16	90.39	90.64	88.71	88.97	98231
2017-05-17	87.79	88.92	84.92	86.10	108160
2017-05-18	85.60	87.07	85.60	86.37	88180
2017-05-19	86.50	88.47	85.67	87.95	81041
2017-05-22	87.90	88.81	86.67	88.14	97747
2017-05-23	88.61	89.98	86.72	88.30	69188
2017-05-24	88.40	89.20	87.34	88.88	102924
2017-05-25	89.16	90.46	88.04	88.10	45810
2017-05-26	88.10	89.32	87.76	88.86	49681
2017-05-30	88.64	88.85	87.90	88.29	37914
2017-05-31	85.08	88.83	85.08	88.45	40868
2017-06-01	88.39	90.49	88.38	89.84	52383
2017-06-02	89.78	92.37	89.19	89.22	76446
2017-06-05	89.08	90.49	88.78	90.31	60415
2017-06-06	89.66	90.57	89.12	90.24	56790
2017-06-07	90.44	91.05	90.00	90.57	31025
2017-06-08	90.57	92.14	90.37	90.88	43336
2017-06-09	91.58	93.77	91.58	93.50	79582
2017-06-12	93.73	95.74	92.61	93.77	58241
2017-06-13	93.71	94.57	93.13	93.78	57570
2017-06-14	93.49	95.40	91.90	92.62	40451
2017-06-15	92.63	93.17	91.88	93.09	40089
2017-06-16	92.57	93.90	92.28	93.17	107843
2017-06-19	93.75	95.64	92.30	93.02	43671
2017-06-20	92.53	93.51	91.58	92.37	57298
2017-06-21	92.46	93.18	91.30	92.13	49432
2017-06-22	92.29	92.84	91.67	92.11	61269
2017-06-23	92.25	93.74	92.25	92.64	277584
2017-06-26	92.63	93.37	92.05	93.07	59153
2017-06-27	93.02	93.27	91.50	92.13	56789
2017-06-28	92.88	94.63	92.29	94.52	52810
2017-06-29	94.79	94.79	92.62	93.85	68767
2017-06-30	93.15	94.18	91.64	93.22	45697
2017-07-03	93.86	94.41	92.84	93.69	31292
2017-07-05	93.67	93.67	90.58	92.38	88821
2017-07-06	92.13	92.23	89.53	90.09	78740
2017-07-07	90.69	92.85	90.51	92.47	33099
2017-07-10	91.89	92.92	89.88	90.51	36518
2017-07-11	90.41	91.97	89.71	91.69	49403
2017-07-12	93.69	93.69	91.26	92.09	30597
2017-07-13	91.72	91.79	90.77	91.04	45032
2017-07-14	90.95	91.77	90.68	90.90	42484
2017-07-17	90.53	91.27	90.17	90.67	56864
2017-07-18	90.66	92.06	90.54	91.74	43341
2017-07-19	92.08	94.32	91.86	94.14	55453
2017-07-20	93.92	94.65	92.87	94.23	32417
2017-07-21	94.82	94.82	91.88	92.48	41687
2017-07-24	92.47	92.48	90.21	91.72	48427
2017-07-25	91.64	91.87	89.42	89.75	68246
2017-07-26	94.99	94.99	78.35	80.86	208074
2017-07-27	80.13	80.13	78.72	79.01	128935
2017-07-28	78.86	79.55	78.38	79.03	86347
2017-07-31	79.02	79.62	78.16	78.62	77104
2017-08-01	78.87	80.67	77.03	80.50	80977
2017-08-02	80.68	82.38	80.00	80.08	70684
2017-08-03	80.07	82.31	79.91	80.67	58919
2017-08-04	81.28	87.57	79.72	82.25	39039
2017-08-07	82.84	82.84	81.15	81.42	38468
2017-08-08	81.36	82.79	80.66	81.51	34772
2017-08-09	80.91	81.56	79.85	80.72	32859
2017-08-10	80.00	80.20	78.28	79.20	36633
2017-08-11	79.30	80.22	78.56	79.07	49545
2017-08-14	79.63	81.29	79.30	80.85	35725
2017-08-15	80.33	81.77	79.14	79.44	34374
2017-08-16	79.87	80.27	78.80	79.66	50842
2017-08-17	79.13	79.27	77.63	77.86	46937
2017-08-18	77.54	78.67	76.70	77.25	81570
2017-08-21	77.36	78.03	76.40	77.57	50211
2017-08-22	77.83	79.27	76.90	78.79	59876
2017-08-23	78.21	82.38	78.21	78.95	50358
2017-08-24	79.39	79.39	77.34	77.84	25073
2017-08-25	77.17	79.70	77.17	79.36	61776
2017-08-28	76.87	79.39	76.87	78.76	38251
2017-08-29	77.95	79.08	76.41	78.57	39554
2017-08-30	78.88	79.83	77.50	78.30	57684
2017-08-31	78.62	80.75	78.62	80.01	40644
2017-09-01	80.42	80.42	76.57	79.48	24110
2017-09-05	79.14	80.03	78.29	79.06	37045
2017-09-06	79.13	79.88	77.00	78.64	28559
2017-09-07	78.63	79.24	77.26	78.79	34343
2017-09-08	77.93	79.72	77.11	78.69	32624
2017-09-11	78.25	79.65	78.08	78.29	33664
2017-09-12	78.74	80.24	77.69	80.00	26071
2017-09-13	79.64	82.04	79.64	80.75	39280
2017-09-14	80.50	82.29	80.50	82.19	37197
2017-09-15	82.38	83.15	81.41	82.36	98661
2017-09-18	82.34	83.29	81.78	83.01	47691
2017-09-19	82.75	82.89	81.75	82.58	64874
2017-09-20	83.01	85.00	82.65	84.96	46156
2017-09-21	84.67	85.99	83.30	83.69	73220
2017-09-22	83.86	85.29	83.63	83.92	30111
2017-09-25	81.93	84.24	81.93	84.05	59616
2017-09-26	84.07	85.60	82.88	85.39	40415
2017-09-27	86.08	88.91	84.71	88.08	65291
2017-09-28	87.41	89.29	87.39	88.51	41735
2017-09-29	87.91	88.49	86.34	87.27	39937
2017-10-02	87.50	89.23	87.50	88.96	47209
2017-10-03	89.19	89.19	87.54	88.27	51251
2017-10-04	88.26	89.73	87.53	88.08	40610
2017-10-05	88.56	88.56	87.65	88.05	32062
2017-10-06	88.90	90.16	88.01	88.65	36663
2017-10-09	87.63	88.83	86.03	86.44	47418
2017-10-10	87.16	88.60	86.69	88.40	47037
2017-10-11	88.39	88.91	86.45	88.52	72511
2017-10-12	88.65	88.65	87.79	88.17	41964
2017-10-13	88.76	88.97	88.00	88.86	35057
2017-10-16	88.66	89.50	87.81	88.99	38112
2017-10-17	88.57	89.25	87.91	88.74	38244
2017-10-18	89.12	90.13	87.73	89.62	45725
2017-10-19	89.25	89.68	88.61	89.52	29042
2017-10-20	90.13	90.13	88.70	89.24	41391
2017-10-23	89.18	89.26	88.00	88.65	67737
2017-10-24	89.19	91.00	88.28	90.04	46458
2017-10-25	90.00	92.61	89.78	91.58	62098
2017-10-26	91.78	92.65	90.60	90.85	28391
2017-10-27	90.89	92.40	90.79	91.73	44381
2017-10-30	96.00	100.72	96.00	100.00	645585
2017-10-31	100.33	100.33	92.28	93.73	430837
2017-11-01	95.53	96.17	92.40	95.50	213084
2017-11-02	95.74	96.83	93.40	94.77	171395
2017-11-03	94.84	94.93	92.59	93.90	296050
2017-11-06	94.45	97.08	93.50	95.98	149517
2017-11-07	96.41	96.41	92.76	95.42	220254
2017-11-08	95.42	96.74	95.00	95.57	141671
2017-11-09	94.80	96.44	94.10	94.68	163188
2017-11-10	94.51	97.69	94.34	95.63	143594
2017-11-13	94.83	96.53	93.77	93.89	160736
2017-11-14	93.12	94.16	91.99	92.95	158468
2017-11-15	92.23	94.43	91.64	93.58	173160
2017-11-16	93.80	94.94	93.10	94.16	136350
2017-11-17	93.77	93.77	91.93	93.10	96922
2017-11-20	92.88	93.22	91.87	93.10	125870
2017-11-21	93.37	95.30	93.34	94.10	76727
2017-11-22	94.19	94.70	93.18	94.19	59245
2017-11-24	94.61	95.14	93.43	95.08	26589
2017-11-27	95.09	96.17	94.37	95.32	175372
2017-11-28	95.45	96.00	94.46	95.44	202928
2017-11-29	95.94	100.52	95.89	98.61	182638
2017-11-30	99.01	99.64	97.17	99.23	215582
2017-12-01	99.52	99.82	95.08	97.88	195854
2017-12-04	99.14	99.14	94.69	95.04	196762
2017-12-05	95.05	96.30	93.52	94.97	155055
2017-12-06	94.86	96.38	94.46	95.52	99198
2017-12-07	95.25	96.50	93.66	94.13	175982
2017-12-08	94.54	95.17	93.11	93.66	199517
2017-12-11	93.56	93.99	91.11	91.45	144218
2017-12-12	91.53	91.90	90.69	91.05	165962
2017-12-13	91.24	92.33	90.46	91.34	136416
2017-12-14	91.09	91.09	88.48	89.03	175923
2017-12-15	89.45	91.32	89.45	90.71	157338
2017-12-18	91.49	92.86	90.42	92.74	71193
2017-12-19	92.14	93.77	91.67	92.32	64092
2017-12-20	92.23	92.86	90.86	92.01	46660
2017-12-21	92.29	93.17	91.35	92.60	122066
2017-12-22	92.83	95.09	91.51	92.59	72172
2017-12-26	93.13	93.13	91.91	92.13	52311
2017-12-27	92.13	94.42	91.13	91.54	36956
2017-12-28	91.95	91.95	89.67	90.05	44959
2017-12-29	89.97	90.40	89.39	89.58	65171
2018-01-02	90.03	91.66	88.80	91.19	64088
2018-01-03	91.27	93.17	89.98	90.57	72548
2018-01-04	91.08	91.37	90.22	90.94	71540
2018-01-05	91.01	91.98	90.75	91.36	60993
2018-01-08	91.25	92.19	91.17	91.44	59368
2018-01-09	91.52	92.24	91.20	91.36	77992
2018-01-10	91.25	92.02	90.66	91.37	58450
2018-01-11	91.99	93.51	91.45	92.49	51234
2018-01-12	92.48	93.66	91.81	93.38	42091
2018-01-16	93.64	95.09	91.84	91.94	65041
2018-01-17	92.13	93.46	91.60	92.82	80867
2018-01-18	92.81	93.38	91.76	92.18	85985
2018-01-19	91.93	93.29	91.88	93.08	85587
2018-01-22	93.05	93.21	91.77	93.16	76168
2018-01-23	93.45	94.84	92.48	94.81	76781
2018-01-24	95.00	96.30	93.89	96.11	204666
2018-01-25	96.49	96.49	92.31	93.54	167648
2018-01-26	95.48	95.48	92.44	94.09	62760
2018-01-29	93.87	93.89	92.27	92.34	87284
2018-01-30	91.82	94.01	91.80	92.43	139352
2018-01-31	93.13	93.27	90.88	92.48	100051
2018-02-01	92.13	93.38	90.73	93.12	160610
2018-02-02	92.57	93.28	91.57	92.00	107089
2018-02-05	91.53	92.44	90.63	91.51	174489
2018-02-06	89.84	93.06	85.59	92.04	186016
2018-02-07	92.05	93.02	90.96	92.68	156830
2018-02-08	92.56	92.56	90.71	90.71	132658
2018-02-09	91.78	92.55	89.61	91.29	102333
2018-02-12	91.62	91.62	89.34	89.86	79275
2018-02-13	89.55	91.01	89.09	90.99	66666
2018-02-14	90.15	93.18	90.09	92.53	53308
2018-02-15	92.84	93.00	91.39	92.91	38476
2018-02-16	92.25	94.40	91.77	92.98	47426
2018-02-20	92.38	93.47	91.06	91.58	46200
2018-02-21	91.56	92.39	90.69	91.37	113909
2018-02-22	91.49	92.34	90.87	91.88	71325
2018-02-23	92.22	93.04	91.62	92.56	43734
2018-02-26	92.55	93.00	91.06	92.08	44714
2018-02-27	91.48	92.50	90.70	91.03	53411
2018-02-28	91.02	91.91	89.61	89.64	79297
2018-03-01	89.69	89.69	86.65	87.21	88553
2018-03-02	86.57	90.42	80.75	89.67	224110
2018-03-05	93.00	98.00	89.03	92.91	253501
2018-03-06	93.62	97.36	93.60	97.18	159842
2018-03-07	97.53	100.76	96.00	100.31	163750
2018-03-08	100.00	102.26	99.51	100.46	104156
2018-03-09	100.64	101.74	99.80	101.57	80016
2018-03-12	101.85	102.13	100.73	101.53	100408
2018-03-13	101.92	103.25	101.08	101.43	72146
2018-03-14	102.05	102.35	100.88	101.44	71825
2018-03-15	101.51	102.37	101.01	101.23	58218
2018-03-16	101.28	102.24	101.00	102.04	168211
2018-03-19	101.99	104.32	101.99	104.03	103055
2018-03-20	103.03	104.85	103.03	103.55	96343
2018-03-21	103.53	103.53	102.03	102.28	48309
2018-03-22	101.63	102.78	100.99	101.10	104902
2018-03-23	101.10	104.45	99.49	99.83	94878
2018-03-26	100.88	101.24	99.60	101.17	127155
2018-03-27	101.44	101.44	99.50	100.02	92825
2018-03-28	100.12	100.90	98.94	99.27	85662
2018-03-29	99.60	101.80	99.60	101.05	82385
2018-04-02	100.74	101.52	98.48	98.87	109525
2018-04-03	99.14	100.56	98.11	99.92	88032
2018-04-04	98.87	101.67	98.87	101.29	51057
2018-04-05	101.81	102.64	100.55	102.50	46218
2018-04-06	101.70	103.05	100.80	101.54	69857
2018-04-09	101.89	102.99	101.56	101.66	32633
2018-04-10	102.66	103.16	102.25	102.62	40263
2018-04-11	102.96	109.82	102.40	102.84	39930
2018-04-12	103.36	104.68	102.32	104.00	88112
2018-04-13	104.70	105.10	103.43	104.89	47697
2018-04-16	105.39	107.21	105.16	106.60	53937
2018-04-17	107.03	108.71	106.23	108.29	67662
2018-04-18	108.28	109.29	107.97	108.45	103204
2018-04-19	108.45	109.07	107.13	107.52	58511
2018-04-20	107.49	107.91	106.66	106.96	50146
2018-04-23	107.10	109.09	106.78	107.30	105706
2018-04-24	107.51	107.81	105.88	106.88	112606
2018-04-25	107.00	107.46	105.78	105.85	46171
2018-04-26	106.45	106.52	104.92	106.14	58154
2018-04-27	106.71	107.05	104.89	105.24	214751
2018-04-30	104.34	106.36	104.34	105.07	102477
2018-05-01	104.90	105.62	102.54	103.37	157272
2018-05-02	97.18	112.05	97.18	110.48	305218
2018-05-03	110.52	113.01	106.91	107.05	153508
2018-05-04	107.04	107.04	104.48	105.65	69485
2018-05-07	105.60	105.67	103.97	104.35	109069
2018-05-08	103.96	103.96	101.90	102.78	88642
2018-05-09	103.00	103.42	101.36	102.16	104206
2018-05-10	102.21	103.90	101.82	103.00	79598
2018-05-11	102.94	104.00	102.38	103.40	85161
2018-05-14	103.39	104.60	102.56	103.60	166838
2018-05-15	103.18	104.86	100.25	100.36	136142
2018-05-16	100.61	102.40	100.49	101.25	179203
2018-05-17	101.36	103.32	101.07	103.27	128352
2018-05-18	103.40	108.21	103.02	103.65	88503
2018-05-21	103.68	104.49	102.22	104.01	49001
2018-05-22	103.94	104.81	103.16	103.59	103020
2018-05-23	102.92	104.43	102.57	103.84	53564
2018-05-24	103.79	106.58	103.68	106.23	104157
2018-05-25	105.88	107.50	105.88	107.18	71753
2018-05-29	107.25	109.72	107.25	108.46	208756
2018-05-30	108.93	110.84	108.93	109.18	125615
2018-05-31	108.68	110.94	108.68	109.30	97837
2018-06-01	109.87	109.87	106.87	109.15	97168
2018-06-04	109.76	110.42	108.00	110.12	88483
2018-06-05	110.01	111.86	109.63	111.04	92745
2018-06-06	111.52	112.27	110.29	112.16	55727
2018-06-07	112.20	112.24	110.47	110.80	53237
2018-06-08	110.65	111.98	110.42	111.35	107295
2018-06-11	111.57	112.64	110.58	111.10	168015
2018-06-12	111.15	112.00	109.89	110.00	78248
2018-06-13	110.37	110.78	106.92	108.89	143634
2018-06-14	109.05	110.29	107.99	110.16	57861
2018-06-15	109.44	110.36	108.83	109.14	105995
2018-06-18	109.00	110.28	108.14	110.18	79194
2018-06-19	109.88	113.65	109.58	113.48	79662
2018-06-20	113.74	115.73	113.28	115.59	90422
2018-06-21	115.50	115.87	114.93	115.31	91958
2018-06-22	115.00	116.10	113.32	113.73	160604
2018-06-25	113.43	113.43	111.31	112.24	64827
2018-06-26	112.42	113.86	112.11	112.99	146187
2018-06-27	112.98	112.98	111.43	112.32	126917
2018-06-28	111.92	113.07	111.16	112.86	94123
2018-06-29	113.01	113.85	112.32	113.01	88770
2018-07-02	112.79	116.06	112.38	115.99	67039
2018-07-03	116.40	116.72	114.84	116.39	95863
2018-07-05	116.97	117.21	115.38	117.21	70405
2018-07-06	117.36	118.40	116.40	118.40	57736
2018-07-09	118.64	119.10	117.88	118.33	73729
2018-07-10	118.57	119.41	117.69	119.24	73158
2018-07-11	118.04	121.27	118.04	119.68	141689
2018-07-12	120.19	120.45	118.74	119.80	91395
2018-07-13	120.19	120.34	119.32	119.51	22365
2018-07-16	119.71	119.71	117.55	119.09	80010
2018-07-17	118.85	119.72	118.10	118.52	77938
2018-07-18	118.52	119.52	117.97	119.32	82611
2018-07-19	119.04	120.16	118.53	119.92	44528
2018-07-20	119.48	120.23	119.33	120.01	65319
2018-07-23	119.90	120.64	118.92	120.40	73598
2018-07-24	120.96	121.11	118.66	119.18	78077
2018-07-25	119.49	120.54	118.89	119.96	46613
2018-07-26	119.95	120.93	119.31	120.86	81535
2018-07-27	121.30	121.30	119.18	119.56	69384
2018-07-30	119.52	120.23	118.62	119.03	120054
2018-07-31	119.13	119.62	117.52	117.84	348123
2018-08-01	123.46	132.01	120.16	131.56	219601
2018-08-02	130.00	130.00	121.01	126.42	422722
2018-08-03	126.08	127.68	122.41	122.62	245686
2018-08-06	123.69	124.36	122.48	123.19	196069
2018-08-07	123.18	124.99	122.05	124.52	302755
2018-08-08	124.87	125.34	123.28	123.79	103066
2018-08-09	123.75	127.89	123.60	127.15	178196
2018-08-10	126.26	128.49	125.75	126.64	90838
2018-08-13	126.91	126.91	122.95	123.23	120440
2018-08-14	123.56	124.35	122.93	123.92	66293
2018-08-15	123.86	127.97	122.72	127.96	150853
2018-08-16	127.92	130.82	127.64	129.00	181790
2018-08-17	128.80	129.37	127.28	129.12	102818
2018-08-20	129.25	134.36	128.42	134.25	180324
2018-08-21	134.80	138.58	133.11	137.76	378007
2018-08-22	137.84	138.84	136.33	136.73	135086
2018-08-23	136.63	137.31	134.88	135.01	81696
2018-08-24	136.00	137.64	135.54	136.01	93917
2018-08-27	136.78	138.44	135.88	137.60	140234
2018-08-28	138.22	138.80	136.59	138.38	88518
2018-08-29	138.84	138.97	137.33	137.39	166060
2018-08-30	136.89	137.67	135.69	137.04	104024
2018-08-31	136.91	138.86	136.82	138.77	174157
2018-09-04	138.73	138.73	135.05	135.77	124235
2018-09-05	135.74	136.72	134.55	136.62	76061
2018-09-06	136.62	136.62	134.07	134.41	144096
2018-09-07	133.72	135.54	131.66	132.95	89668
2018-09-10	133.30	135.33	132.08	135.26	133563
2018-09-11	134.85	136.06	134.08	134.94	144355
2018-09-12	135.40	135.88	134.10	134.98	108219
2018-09-13	135.25	136.75	134.30	136.57	85434
2018-09-14	136.58	138.42	135.60	138.22	129907
2018-09-17	138.23	138.84	136.56	136.70	84339
2018-09-18	136.71	138.50	134.66	134.87	130037
2018-09-19	135.05	136.13	133.61	134.71	111897
2018-09-20	134.97	136.85	124.83	135.82	134085
2018-09-21	135.81	137.86	134.60	136.87	255143
2018-09-24	136.82	138.04	135.81	137.48	81152
2018-09-25	137.27	137.96	136.18	137.53	124039
2018-09-26	137.52	137.52	135.39	135.50	86624
2018-09-27	136.04	136.92	135.21	135.72	112493
2018-09-28	135.49	137.21	135.49	137.03	175660
2018-10-01	137.40	138.00	135.35	136.17	110919
2018-10-02	135.95	137.39	132.00	132.21	119705
2018-10-03	132.77	135.39	132.75	134.99	83526
2018-10-04	134.76	134.84	129.99	131.41	95406
2018-10-05	131.99	132.55	128.55	130.92	89706
2018-10-08	130.88	131.75	127.79	127.94	98903
2018-10-09	127.53	130.55	127.53	129.56	118239
2018-10-10	129.24	131.29	127.14	127.41	77467
2018-10-11	126.69	127.05	122.44	122.57	135345
2018-10-12	123.93	124.98	121.83	122.78	162100
2018-10-15	122.94	125.84	122.54	125.36	163905
2018-10-16	126.02	133.68	126.00	133.35	167036
2018-10-17	132.71	134.50	129.95	131.50	116623
2018-10-18	131.20	131.50	126.93	127.70	110731
2018-10-19	127.45	129.79	125.79	128.30	90950
2018-10-22	128.71	129.85	127.36	127.76	84893
2018-10-23	126.16	126.74	123.65	123.80	112654
2018-10-24	123.70	125.50	122.50	122.50	108042
2018-10-25	123.06	126.26	122.80	125.72	71928
2018-10-26	124.23	126.76	123.56	125.79	75466
2018-10-29	127.09	127.09	122.59	124.23	78728
2018-10-30	124.34	125.04	123.19	124.14	134839
2018-10-31	124.24	127.69	123.38	125.82	99235
2018-11-01	124.61	126.37	124.48	125.82	116594
2018-11-02	126.46	129.53	126.09	128.58	90066
2018-11-05	129.14	131.75	126.91	131.60	176781
2018-11-06	131.59	133.99	131.59	132.90	106936
2018-11-07	132.88	136.61	131.92	134.28	224375
2018-11-08	140.32	154.89	138.94	150.21	347548
2018-11-09	141.39	148.26	133.78	140.33	232119
2018-11-12	140.42	146.30	138.80	144.09	229845
2018-11-13	144.47	145.36	140.72	142.56	279921
2018-11-14	143.99	146.62	136.20	137.89	148890
2018-11-15	137.13	141.90	137.13	138.82	216025
2018-11-16	136.17	140.05	132.76	134.18	298905
2018-11-19	134.17	134.17	128.44	129.17	177069
2018-11-20	127.68	130.90	127.39	128.54	227431
2018-11-21	129.43	132.20	128.89	130.24	150954
2018-11-23	129.05	129.23	126.13	128.31	144948
2018-11-26	129.66	131.88	128.38	131.67	127143
2018-11-27	130.52	131.96	129.23	129.84	229367
2018-11-28	130.73	134.02	128.72	133.36	122260
2018-11-29	132.98	136.44	130.66	135.41	177782
2018-11-30	135.13	137.99	135.06	136.49	214347
2018-12-03	137.21	138.37	132.40	136.21	148382
2018-12-04	135.44	135.76	127.22	128.63	180526
2018-12-06	128.18	128.73	124.17	125.45	247381
2018-12-07	125.89	126.77	118.15	119.59	242654
2018-12-10	119.59	120.54	117.05	119.63	148824
2018-12-11	121.06	121.45	119.45	120.57	209364
2018-12-12	121.88	124.69	121.45	124.38	164449
2018-12-13	124.38	127.44	124.10	126.98	320603
2018-12-14	126.76	129.66	124.66	128.50	421208
2018-12-17	127.66	128.05	123.63	125.25	450453
2018-12-18	125.80	126.35	119.99	120.21	287376
2018-12-19	120.32	121.55	113.95	114.48	199639
2018-12-20	114.31	114.31	109.20	112.02	195384
2018-12-21	111.26	113.36	107.49	107.89	445951
2018-12-24	106.68	107.02	104.42	104.43	71662
2018-12-26	105.70	109.46	102.22	109.30	78246
2018-12-27	107.38	112.78	107.38	111.06	114999
2018-12-28	111.07	116.11	110.04	113.43	123626
2018-12-31	113.88	114.40	111.94	113.42	119572
2019-01-02	111.79	116.54	110.12	111.98	138447
2019-01-03	110.80	112.02	108.12	109.15	103773
2019-01-04	110.49	114.68	108.98	113.31	194931
2019-01-07	113.00	114.80	110.19	110.35	137403
2019-01-08	111.64	112.83	109.39	109.52	184315
2019-01-09	110.31	112.21	108.81	109.01	107799
2019-01-10	108.50	109.68	108.01	109.35	102332
2019-01-11	108.48	110.87	106.20	110.49	164122
2019-01-14	109.69	109.69	106.34	107.92	151253
2019-01-15	107.93	109.52	107.09	108.55	93341
2019-01-16	108.68	109.92	106.72	107.64	145691
2019-01-17	106.71	109.95	106.70	108.99	163429
2019-01-18	109.13	111.91	109.07	111.26	107478
2019-01-22	110.36	111.32	107.84	108.74	135760
2019-01-23	109.04	110.32	106.35	110.13	82635
2019-01-24	110.13	112.41	109.14	111.01	136491
2019-01-25	111.52	113.66	111.38	113.60	135663
2019-01-28	112.12	113.30	111.08	111.18	102703
2019-01-29	111.78	112.79	109.26	109.34	109179
2019-01-30	110.11	110.97	107.71	108.47	178174
2019-01-31	108.61	109.84	107.58	109.40	145000
2019-02-01	109.46	110.95	108.35	109.42	146063
2019-02-04	109.21	113.44	109.21	113.44	143930
2019-02-05	113.50	114.88	113.32	114.50	131933
2019-02-06	114.95	115.46	111.64	111.74	113568
2019-02-07	111.22	112.02	109.12	110.57	100407
2019-02-08	110.12	112.80	109.39	111.00	118724
2019-02-11	111.01	113.50	110.09	113.47	187653
2019-02-12	114.40	116.53	113.03	114.90	167837
2019-02-13	115.21	118.46	114.54	118.27	217679
2019-02-14	117.53	119.23	116.95	118.75	162112
2019-02-15	119.59	120.83	118.12	119.11	141521
2019-02-19	119.48	120.41	118.27	119.80	124502
2019-02-20	119.79	121.07	118.76	120.19	170227
2019-02-21	120.40	127.49	118.94	126.92	308951
2019-02-22	127.31	128.66	124.58	127.33	177945
2019-02-25	128.17	128.17	125.98	126.25	142456
2019-02-26	126.26	126.91	125.08	125.70	116004
2019-02-27	125.54	127.25	122.76	127.06	146589
2019-02-28	127.50	131.52	126.62	130.78	389086
2019-03-01	135.81	151.18	133.39	144.61	571476
2019-03-04	143.58	143.89	136.66	142.15	260923
2019-03-05	141.80	142.54	139.46	141.82	230197
2019-03-06	142.28	143.35	136.35	139.26	253594
2019-03-07	139.02	139.02	133.94	136.18	183311
2019-03-08	135.15	136.97	133.43	133.79	126664
2019-03-11	134.20	138.07	132.96	137.63	176459
2019-03-12	138.11	138.95	136.12	138.77	156059
2019-03-13	138.66	140.00	137.43	138.82	137850
2019-03-14	138.65	139.38	136.50	137.36	125962
2019-03-15	137.17	140.86	136.76	138.29	228793
2019-03-18	138.38	139.55	135.05	136.50	153810
2019-03-19	136.98	138.44	135.53	136.01	110610
2019-03-20	135.84	135.84	132.14	133.56	106484
2019-03-21	133.11	137.07	133.11	136.58	130435
2019-03-22	136.14	136.93	132.40	132.54	174413
2019-03-25	132.14	132.69	130.72	131.80	111550
2019-03-26	132.53	134.05	132.14	132.69	135061
2019-03-27	132.38	133.14	129.32	129.82	116895
2019-03-28	130.30	134.15	128.15	133.83	100516
2019-03-29	134.33	135.05	131.06	131.31	145244
2019-04-01	131.66	132.60	130.05	132.08	143073
2019-04-02	132.00	133.57	130.75	133.40	108760
2019-04-03	134.17	135.75	133.31	135.20	94145
2019-04-04	135.36	138.28	135.36	138.02	157411
2019-04-05	138.64	139.83	138.34	139.33	140353
2019-04-08	139.36	139.96	137.41	139.62	89136
2019-04-09	139.05	140.82	138.66	139.08	98354
2019-04-10	139.29	141.89	139.29	141.37	84706
2019-04-11	141.54	142.07	135.70	139.30	63213
2019-04-12	139.98	141.56	138.74	139.96	100512
2019-04-15	140.31	141.22	138.20	140.66	84085
2019-04-16	141.23	141.40	139.04	140.72	83560
2019-04-17	141.42	142.63	139.53	142.17	128532
2019-04-18	141.96	142.70	138.54	139.33	110424
2019-04-22	139.16	140.18	136.86	139.52	139137
2019-04-23	139.51	145.71	139.31	143.94	174902
2019-04-24	143.80	144.00	141.03	142.61	88815
2019-04-25	142.62	142.62	139.61	141.10	58670
2019-04-26	141.52	147.15	140.59	144.82	115264
2019-04-29	145.56	146.76	142.90	143.97	113239
2019-04-30	143.93	144.44	139.11	143.35	147868
2019-05-01	151.88	159.24	147.58	158.56	609698
2019-05-02	158.40	163.53	157.55	162.49	321988
2019-05-03	162.54	165.81	161.01	164.82	244019
2019-05-06	161.83	168.12	160.07	167.06	209516
2019-05-07	165.89	166.59	164.00	165.41	151364
2019-05-08	165.60	168.63	163.99	168.48	140983
2019-05-09	167.50	174.43	166.63	171.76	225697
2019-05-10	171.54	173.07	169.61	172.63	141137
2019-05-13	168.93	169.65	166.11	168.50	112202
2019-05-14	168.85	170.95	167.13	170.59	149554
2019-05-15	169.34	173.30	168.99	172.65	188028
2019-05-16	172.60	177.49	172.60	175.98	163139
2019-05-17	174.76	176.24	172.86	174.61	125342
2019-05-20	173.38	174.96	172.31	174.59	92147
2019-05-21	175.31	177.23	174.35	176.06	131381
2019-05-22	175.72	178.42	172.03	176.87	105914
2019-05-23	175.80	178.43	174.75	176.72	136738
2019-05-24	177.49	181.69	175.33	180.23	150818
2019-05-28	180.14	181.90	178.40	178.50	137673
2019-05-29	177.96	178.00	175.59	176.67	106021
2019-05-30	176.90	179.18	176.90	178.30	92877
2019-05-31	176.67	178.95	175.38	175.99	164165
2019-06-03	176.97	180.01	170.03	178.46	170775
2019-06-04	179.97	181.72	178.01	181.34	138037
2019-06-05	182.57	184.93	180.90	184.79	131383
2019-06-06	184.93	186.95	182.47	183.95	133791
2019-06-07	184.86	186.33	182.74	182.84	120056
2019-06-10	183.54	185.90	178.67	179.37	128487
2019-06-11	179.12	182.40	177.14	178.92	88997
2019-06-12	178.92	183.18	177.60	181.05	116908
2019-06-13	181.69	182.29	179.81	180.84	100460
2019-06-14	180.78	182.95	179.67	181.08	95868
2019-06-17	181.81	182.99	179.72	180.35	92663
2019-06-18	181.24	182.20	175.58	176.64	245661
2019-06-19	176.36	180.50	175.10	180.07	132726
2019-06-20	181.05	183.17	179.21	179.63	166000
2019-06-21	178.56	183.49	178.56	180.42	189627
2019-06-24	181.05	182.76	176.25	177.45	135994
2019-06-25	178.20	178.20	172.71	174.76	184506
2019-06-26	175.62	177.01	173.08	176.60	141945
2019-06-27	177.13	181.08	177.13	180.43	119710
2019-06-28	181.35	182.54	177.54	178.00	398692
2019-07-01	180.40	181.74	176.87	180.75	124504
2019-07-02	180.85	181.35	179.35	180.19	173221
2019-07-03	180.94	182.43	180.00	181.75	114788
2019-07-05	181.02	182.47	180.53	181.21	229865
2019-07-08	180.64	182.96	178.90	180.00	113039
2019-07-09	179.94	181.25	179.40	181.19	254441
2019-07-10	182.41	183.16	178.95	180.89	113806
2019-07-11	181.48	182.58	180.62	182.43	76040
2019-07-12	183.11	185.64	180.99	180.99	435895
2019-07-15	181.44	183.94	178.02	183.58	436517
2019-07-16	183.76	185.08	181.83	181.84	87127
2019-07-17	181.82	181.86	179.49	180.11	90523
2019-07-18	179.45	188.34	179.45	188.04	211773
2019-07-19	187.68	189.79	185.37	185.84	159002
2019-07-22	186.70	187.65	185.44	186.11	161215
2019-07-23	187.36	188.21	185.80	186.67	160535
2019-07-24	186.23	188.12	183.88	187.78	130766
2019-07-25	187.45	188.99	186.04	186.39	76356
2019-07-26	187.00	188.37	184.31	187.60	122841
2019-07-29	187.47	188.66	184.35	185.34	102341
2019-07-30	184.24	186.03	181.55	182.02	276077
2019-07-31	188.64	188.64	170.29	177.99	352447
2019-08-01	179.66	179.71	175.37	176.96	163799
2019-08-02	176.04	177.36	174.79	175.29	116310
2019-08-05	172.25	175.25	164.53	167.27	196873
2019-08-06	168.53	171.96	168.06	171.37	114091
2019-08-07	169.64	173.55	161.99	172.57	106352
2019-08-08	173.87	177.04	173.68	175.72	86789
2019-08-09	175.39	177.13	170.83	174.01	70812
2019-08-12	173.16	173.76	170.52	170.80	67796
2019-08-13	170.62	174.55	169.99	173.44	67778
2019-08-14	171.37	174.44	168.62	170.70	76303
2019-08-15	171.54	173.66	170.74	172.97	71732
2019-08-16	174.39	176.13	173.64	175.17	94883
2019-08-19	177.26	180.28	175.16	178.97	179197
2019-08-20	178.96	182.50	175.74	177.65	137523
2019-08-21	179.08	180.49	168.38	176.99	120346
2019-08-22	177.47	178.44	173.27	176.07	96625
2019-08-23	175.35	175.47	166.76	167.57	126017
2019-08-26	169.15	171.93	167.67	171.04	110836
2019-08-27	171.86	174.83	168.88	169.82	135390
2019-08-28	169.39	171.86	168.21	170.00	147242
2019-08-29	171.81	172.60	170.52	170.78	108694
2019-08-30	170.86	171.61	167.01	169.23	170206
2019-09-03	167.76	168.95	165.02	167.66	131189
2019-09-04	168.72	168.97	161.51	162.01	193285
2019-09-05	163.55	166.54	162.46	165.17	119715
2019-09-06	165.22	165.57	162.73	162.76	83894
2019-09-09	163.00	166.39	161.72	161.87	154685
2019-09-10	161.16	162.48	154.51	157.80	163455
2019-09-11	158.54	160.63	156.89	159.36	212088
2019-09-12	159.16	161.00	158.30	160.32	97066
2019-09-13	160.71	160.71	156.00	156.00	149625
2019-09-16	155.41	157.57	154.50	156.40	138934
2019-09-17	155.79	157.95	154.37	157.74	138535
2019-09-18	157.59	158.98	154.44	156.92	126840
2019-09-19	157.19	160.48	157.19	158.74	186891
2019-09-20	158.63	158.63	146.91	147.01	412648
2019-09-23	146.29	149.13	144.58	148.17	288710
2019-09-24	148.90	151.12	146.46	149.75	178948
2019-09-25	150.52	151.51	142.81	143.04	214361
2019-09-26	142.07	143.98	135.73	139.66	567758
2019-09-27	140.48	140.89	134.74	135.33	265476
2019-09-30	134.92	136.75	131.44	135.88	515730
2019-10-01	135.58	137.29	133.11	133.19	187070
2019-10-02	132.16	139.42	132.08	135.06	224179
2019-10-03	135.14	136.91	132.38	133.56	121892
2019-10-04	134.32	135.36	132.76	133.71	110793
2019-10-07	133.11	135.16	132.29	133.96	123744
2019-10-08	132.99	134.13	128.89	132.54	197480
2019-10-09	133.15	135.87	133.15	135.70	206237
2019-10-10	135.60	136.76	134.72	136.19	162893
2019-10-11	137.70	141.40	136.90	139.17	154160
2019-10-14	138.55	138.71	135.80	135.97	140171
2019-10-15	136.52	136.66	131.07	134.19	203269
2019-10-16	133.46	133.46	130.74	132.31	204806
2019-10-17	132.63	133.32	131.87	132.28	110444
2019-10-18	131.53	131.53	129.40	129.84	133509
2019-10-21	130.09	133.35	128.48	129.29	133103
2019-10-22	128.84	130.91	127.21	127.94	111028
2019-10-23	127.58	128.62	125.81	126.01	143568
2019-10-24	126.33	129.09	123.74	128.82	164374
2019-10-25	128.74	132.06	127.70	131.22	159558
2019-10-28	131.17	132.22	128.48	128.67	147957
2019-10-29	128.69	129.76	127.90	128.63	133719
2019-10-30	127.99	128.59	125.34	127.11	209888
2019-10-31	127.08	127.92	122.25	123.03	194896
2019-11-01	123.37	125.02	122.83	123.52	112543
2019-11-04	123.97	125.95	122.74	122.95	137216
2019-11-05	123.41	125.81	122.63	123.39	121747
2019-11-06	123.46	124.35	122.08	122.09	145606
2019-11-07	132.22	138.77	127.96	132.12	675523
2019-11-08	131.56	134.73	129.70	133.88	314925
2019-11-11	135.06	139.99	134.15	138.54	205685
2019-11-12	138.72	138.89	135.79	138.27	135841
2019-11-13	137.00	138.16	129.62	135.43	307040
2019-11-14	135.37	136.79	133.70	136.38	142073
2019-11-15	136.39	138.82	135.26	138.54	851883
2019-11-18	137.85	139.44	137.25	137.81	208915
2019-11-19	138.38	139.39	137.04	138.62	331488
2019-11-20	138.07	139.68	136.68	138.45	207598
2019-11-21	138.10	139.53	136.61	137.47	270121
2019-11-22	137.40	138.31	135.03	137.84	128816
2019-11-25	138.43	142.50	138.40	142.35	172871
2019-11-26	142.46	144.70	140.61	144.20	314190
2019-11-27	145.64	146.42	141.57	142.47	214393
2019-11-29	141.25	143.07	140.44	141.74	99212
2019-12-02	142.08	142.68	139.95	142.51	178963
2019-12-03	141.20	143.12	140.33	142.78	172816
2019-12-04	143.46	145.04	142.27	145.02	150439
2019-12-05	145.30	145.98	141.69	143.02	185981
2019-12-06	144.21	146.66	142.76	145.73	191573
2019-12-09	145.16	146.75	144.31	146.43	150347
2019-12-10	146.23	148.40	145.32	148.04	301216
2019-12-11	147.88	147.88	144.72	145.75	137770
2019-12-12	145.80	148.87	145.00	148.46	84173
2019-12-13	148.13	148.86	145.82	147.73	116220
2019-12-16	148.84	150.42	148.27	148.44	125529
2019-12-17	148.43	151.72	148.22	150.69	124547
2019-12-18	151.31	153.97	150.44	153.68	166925
2019-12-19	153.45	153.70	151.68	152.89	103866
2019-12-20	152.80	155.31	151.66	153.07	458493
2019-12-23	153.95	155.15	151.27	153.92	72855
2019-12-24	153.83	154.96	153.14	154.50	41948
2019-12-26	155.00	156.80	154.47	156.26	206809
2019-12-27	156.52	157.46	155.12	156.37	233509
2019-12-30	157.02	157.94	154.37	157.62	145698
2019-12-31	156.86	159.65	156.38	158.90	185951
2020-01-02	160.00	160.59	157.59	160.04	91597
2020-01-03	158.51	159.71	156.78	159.58	110609
2020-01-06	158.59	160.19	156.06	159.31	84822
2020-01-07	159.34	161.65	158.47	159.70	56099
2020-01-08	159.70	160.22	157.79	158.31	103014
2020-01-09	159.39	159.77	157.78	159.52	63941
2020-01-10	159.66	160.84	158.21	158.74	118061
2020-01-13	159.46	160.81	157.54	160.10	151299
2020-01-14	160.19	161.19	159.29	160.87	73593
2020-01-15	160.81	162.88	160.18	160.80	165821
2020-01-16	161.66	162.67	159.69	162.00	127130
2020-01-17	162.82	164.20	161.68	162.85	128627
2020-01-21	162.64	164.30	162.60	163.08	107625
2020-01-22	163.71	164.98	163.42	163.90	77095
2020-01-23	163.53	165.18	162.14	164.97	100408
2020-01-24	165.12	165.12	160.73	161.37	50188
2020-01-27	158.47	164.31	157.71	164.04	110182
2020-01-28	164.87	166.68	163.72	165.40	102991
2020-01-29	165.79	167.97	165.03	167.29	111072
2020-01-30	166.08	167.83	165.30	166.90	106724
2020-01-31	166.55	166.91	161.81	162.29	135790
2020-02-03	162.87	163.64	159.24	160.38	157364
2020-02-04	162.15	162.78	158.22	158.38	86797
2020-02-05	159.80	160.32	157.32	160.32	84586
2020-02-06	160.65	162.97	160.22	162.30	52975
2020-02-07	161.81	162.32	159.59	159.85	44764
2020-02-10	159.64	163.32	159.51	163.26	76671
2020-02-11	163.29	165.86	162.00	164.45	65840
2020-02-12	165.46	167.80	165.14	167.13	58466
2020-02-13	166.32	171.14	166.32	168.57	76681
2020-02-14	168.32	170.62	167.01	167.93	81659
2020-02-18	167.96	169.89	167.10	168.33	34836
2020-02-19	169.13	174.81	168.23	174.25	68480
2020-02-20	174.25	176.39	167.48	167.92	97281
2020-02-21	168.63	168.94	163.42	165.72	67880
2020-02-24	160.96	162.46	158.00	158.31	59128
2020-02-25	158.96	159.57	153.52	154.24	77023
2020-02-26	155.07	158.43	149.47	150.46	64944
2020-02-27	147.45	152.59	142.76	146.22	166770
2020-02-28	141.63	152.84	135.48	147.38	464236
2020-03-02	147.00	149.96	144.45	149.18	136798
2020-03-03	147.23	152.80	143.34	144.05	164403
2020-03-04	146.23	155.46	146.23	155.26	126590
2020-03-05	151.39	155.06	148.60	151.41	90082
2020-03-06	146.48	153.12	146.02	150.37	77771
2020-03-09	141.00	147.23	135.00	142.48	100110
2020-03-10	145.28	148.70	138.00	143.50	88721
2020-03-11	142.98	148.89	140.59	146.96	147474
2020-03-12	138.62	149.03	138.62	141.80	195692
2020-03-13	145.37	158.50	139.59	158.09	183672
2020-03-16	143.40	151.32	125.00	129.00	224717
2020-03-17	129.67	135.08	112.85	124.36	326688
2020-03-18	118.89	126.14	108.90	117.28	242025
2020-03-19	116.74	134.90	115.30	132.80	188929
2020-03-20	132.42	151.85	111.29	115.13	203554
2020-03-23	115.91	123.24	109.01	120.02	146654
2020-03-24	126.37	137.44	120.43	128.23	125788
2020-03-25	129.24	133.20	115.58	117.12	174212
2020-03-26	119.50	132.33	119.50	130.35	140765
2020-03-27	125.51	130.99	122.33	126.36	90288
2020-03-30	128.00	141.31	127.47	140.11	113432
2020-03-31	139.60	142.25	134.43	139.76	181689
2020-04-01	133.77	136.02	120.81	123.28	156032
2020-04-02	120.44	127.00	116.84	119.42	131729
2020-04-03	119.43	124.32	110.00	116.66	117757
2020-04-06	123.52	127.46	122.51	126.93	138155
2020-04-07	130.80	137.55	124.85	127.24	105682
2020-04-08	131.63	133.01	128.06	131.11	143371
2020-04-09	133.92	137.22	131.07	134.86	78444
2020-04-13	132.37	141.23	132.00	138.90	94556
2020-04-14	143.98	150.63	142.37	150.55	165542
2020-04-15	145.19	149.76	141.97	144.72	153324
2020-04-16	149.52	150.29	143.30	146.75	210072
2020-04-17	150.22	151.00	147.17	148.86	93369
2020-04-20	145.27	151.68	144.62	146.58	65583
2020-04-21	142.57	149.00	142.57	146.37	75230
2020-04-22	148.12	149.24	144.78	146.06	119619
2020-04-23	146.41	148.96	141.42	143.42	98102
2020-04-24	143.52	144.96	140.00	143.05	155465
2020-04-27	144.85	149.90	140.98	147.00	198938
2020-04-28	149.99	152.93	148.46	150.15	184550
2020-04-29	157.29	174.97	154.31	168.18	286005
2020-04-30	155.23	165.94	153.00	159.30	202307
2020-05-01	157.00	159.23	148.86	150.22	104900
2020-05-04	147.95	150.72	146.40	149.40	112618
2020-05-05	151.94	161.04	151.90	157.30	139636
2020-05-06	160.24	163.21	157.46	161.86	138653
2020-05-07	165.45	170.65	159.81	166.50	170263
2020-05-08	169.84	172.42	167.46	170.57	100548
2020-05-11	167.31	170.20	165.50	168.18	205776
2020-05-12	168.15	173.20	160.55	164.19	167078
2020-05-13	163.18	166.27	156.21	163.88	128526
2020-05-14	160.53	165.86	157.09	162.92	152594
2020-05-15	161.87	167.57	161.87	164.64	100256
2020-05-18	170.74	174.38	168.66	169.46	198940
2020-05-19	169.36	172.99	166.36	166.77	121530
2020-05-20	169.42	171.86	166.37	168.14	126832
2020-05-21	167.77	170.37	164.84	169.20	94999
2020-05-22	169.70	171.32	166.57	169.61	45971
2020-05-26	174.61	174.61	170.04	170.98	53351
2020-05-27	173.29	177.65	165.57	176.22	75901
2020-05-28	177.54	177.90	169.22	170.48	81384
2020-05-29	168.97	171.94	165.11	169.63	108620
2020-06-01	169.32	174.46	167.81	172.54	106966
2020-06-02	173.82	173.82	168.99	171.84	66983
2020-06-03	173.78	177.57	171.73	175.28	118802
2020-06-04	174.18	180.47	173.01	179.07	84848
2020-06-05	183.69	187.03	180.66	183.60	118190
2020-06-08	185.89	187.98	181.63	184.48	91507
2020-06-09	181.85	183.70	177.61	179.93	122617
2020-06-10	179.44	182.00	174.64	175.88	120635
2020-06-11	169.11	173.67	164.48	164.61	129315
2020-06-12	170.06	171.87	160.33	161.61	148393
2020-06-15	153.53	155.35	144.53	148.13	476615
2020-06-16	153.53	155.53	147.70	155.37	238657
2020-06-17	155.26	156.03	147.36	150.24	291972
2020-06-18	148.90	151.11	147.36	148.52	195184
2020-06-19	149.85	152.63	145.63	145.93	3818772
2020-06-22	145.79	153.98	143.85	153.29	319960
2020-06-23	155.01	155.46	150.58	151.95	193835
2020-06-24	150.26	150.60	147.14	148.28	250616
2020-06-25	146.98	149.32	143.84	148.04	189609
2020-06-26	146.76	149.97	145.69	147.78	411259
2020-06-29	149.75	153.71	146.38	153.67	149280
2020-06-30	152.48	154.95	151.66	153.65	211888
2020-07-01	153.81	160.40	153.81	158.59	208346
2020-07-02	161.02	162.12	157.67	158.52	220596
2020-07-06	162.00	164.99	159.59	161.07	156602
2020-07-07	159.48	162.17	157.18	157.93	123037
2020-07-08	157.09	158.64	153.30	156.85	121846
2020-07-09	157.08	158.43	150.44	151.13	82718
2020-07-10	151.96	155.17	150.00	152.95	70824
2020-07-13	154.73	158.70	151.92	152.40	95087
2020-07-14	152.21	153.75	149.67	153.31	61727
2020-07-15	157.06	164.46	154.81	163.16	160116
2020-07-16	163.33	164.53	160.82	163.27	78507
2020-07-17	162.84	166.91	162.70	164.46	113136
2020-07-20	163.89	166.75	163.89	165.58	90081
2020-07-21	167.45	170.10	166.24	168.63	82944
2020-07-22	167.41	169.07	165.78	167.70	77594
2020-07-23	167.11	169.39	165.46	166.92	56409
2020-07-24	165.98	173.65	162.33	163.83	35063
2020-07-27	163.72	166.93	162.68	165.34	83854
2020-07-28	164.49	166.00	162.74	163.66	49194
2020-07-29	166.92	169.60	125.01	139.51	903083
2020-07-30	140.54	141.50	133.56	134.40	271562
2020-07-31	133.34	134.43	124.69	126.21	272270
2020-08-03	126.42	126.42	117.57	120.49	385231
2020-08-04	118.85	122.50	117.38	117.84	309275
2020-08-05	118.31	118.91	113.49	114.35	330700
2020-08-06	111.93	122.23	110.81	120.37	1087832
2020-08-07	120.16	124.98	116.25	116.36	892888
2020-08-10	117.25	122.95	115.00	121.19	250802
2020-08-11	123.24	125.73	120.30	121.52	266857
2020-08-12	123.10	124.00	116.52	117.14	102752
2020-08-13	116.61	118.58	115.49	117.07	146060
2020-08-14	116.57	118.44	116.00	117.66	103157
2020-08-17	118.37	119.85	115.85	116.07	83267
2020-08-18	115.75	115.97	113.22	113.56	141036
2020-08-19	114.28	114.28	108.01	108.34	254396
2020-08-20	107.34	108.69	104.10	105.35	261712
2020-08-21	104.87	106.71	102.81	105.27	280707
2020-08-24	106.70	106.70	99.57	102.10	215715
2020-08-25	102.25	104.04	100.78	102.75	157316
2020-08-26	102.98	103.73	100.89	102.47	167829
2020-08-27	103.09	104.28	101.44	103.47	150365
2020-08-28	104.04	104.10	101.20	103.69	183235
2020-08-31	105.16	105.85	102.38	102.57	202584
2020-09-01	102.02	103.25	101.22	102.60	217211
2020-09-02	102.91	103.57	101.30	102.01	253154
2020-09-03	101.95	102.36	95.86	96.13	224789
2020-09-04	97.08	97.79	92.45	94.89	238466
2020-09-08	93.65	104.28	92.21	94.63	394941
2020-09-09	95.52	96.79	90.88	92.69	273828
2020-09-10	93.64	95.29	89.86	90.24	415269
2020-09-11	90.46	93.13	87.80	88.53	194952
2020-09-14	88.57	91.03	88.57	89.70	264926
2020-09-15	89.67	90.45	89.01	90.01	134986
2020-09-16	90.36	94.22	89.49	93.00	249778
2020-09-17	91.17	94.94	90.77	93.80	230285
2020-09-18	94.51	94.70	90.44	91.31	690096
2020-09-21	89.73	90.73	87.51	90.43	270917
2020-09-22	90.86	94.76	89.99	94.18	294951
2020-09-23	93.55	96.16	92.13	94.41	247702
2020-09-24	94.27	94.27	92.75	93.79	154687
2020-09-25	93.90	95.58	93.62	94.97	117607
2020-09-28	95.78	96.44	94.28	94.88	174948
2020-09-29	94.57	95.23	90.83	94.14	235530
2020-09-30	94.56	95.20	90.70	91.47	177186
2020-10-01	92.16	92.64	90.26	91.49	242107
2020-10-02	90.21	91.45	89.29	91.11	131983
2020-10-05	91.32	92.01	90.12	91.96	160734
2020-10-06	92.40	97.98	92.40	93.65	226891
2020-10-07	94.52	95.93	93.65	93.99	138447
2020-10-08	94.64	95.96	93.95	95.51	88853
2020-10-09	96.26	97.58	95.08	96.43	103376
2020-10-12	96.71	97.64	96.08	97.53	124629
2020-10-13	97.43	97.99	95.25	95.90	105589
2020-10-14	95.97	96.90	95.30	96.15	56564
2020-10-15	95.36	97.39	93.58	96.64	87430
2020-10-16	96.65	98.01	95.51	96.73	99762
2020-10-19	97.10	98.96	95.77	97.89	139423
2020-10-20	98.36	100.66	96.48	97.15	155885
2020-10-21	96.70	98.74	95.94	96.05	84171
2020-10-22	96.96	97.51	94.07	95.79	106601
2020-10-23	96.03	96.87	95.04	96.16	64960
2020-10-26	95.06	95.23	92.21	93.86	101840
2020-10-27	94.00	94.51	89.99	89.99	104090
2020-10-28	88.08	88.51	83.13	83.37	174397
2020-10-29	82.80	85.24	82.01	84.31	203639
2020-10-30	84.42	84.86	81.83	83.06	215283
2020-11-02	84.04	86.91	83.10	84.24	134127
2020-11-03	85.48	87.32	84.71	86.80	126811
2020-11-04	89.56	101.29	88.13	100.00	574399
2020-11-05	99.12	99.12	88.69	89.96	514624
2020-11-06	90.49	92.48	87.19	87.55	321378
2020-11-09	93.23	95.63	89.99	90.00	254177
2020-11-10	90.21	93.94	89.85	90.00	230689
2020-11-11	90.58	93.12	86.33	86.95	163594
2020-11-12	86.50	87.39	85.18	86.16	346226
2020-11-13	86.87	88.75	85.26	87.92	280585
2020-11-16	88.88	91.28	88.03	89.99	400359
2020-11-17	88.99	92.99	88.50	90.50	266776
2020-11-18	90.96	91.00	88.00	88.58	119261
2020-11-19	88.31	89.24	87.27	88.42	99020
2020-11-20	87.55	89.44	87.03	89.12	156556
2020-11-23	90.28	90.48	88.80	90.15	217628
2020-11-24	90.70	92.94	89.56	92.66	282215
2020-11-25	92.89	92.89	89.73	91.39	141134
2020-11-27	91.00	93.18	91.00	93.18	80816
2020-11-30	93.75	94.15	91.33	93.89	375081
2020-12-01	94.09	95.47	92.45	94.25	309502
2020-12-02	95.00	95.04	90.39	90.67	245205
2020-12-03	91.36	94.15	91.25	93.17	204580
2020-12-04	93.08	95.24	91.53	93.20	155958
2020-12-07	93.65	93.76	91.83	93.18	92082
2020-12-08	92.76	93.44	90.90	93.30	159939
2020-12-09	94.29	94.75	91.19	92.36	144818
2020-12-10	91.90	96.38	91.90	96.25	147598
2020-12-11	95.65	97.98	93.93	94.78	175237
2020-12-14	95.39	99.27	93.70	93.77	172211
2020-12-15	93.85	99.05	92.81	98.59	169978
2020-12-16	98.63	98.76	95.45	95.51	178398
2020-12-17	96.09	97.34	93.45	96.15	209970
2020-12-18	97.29	100.37	96.63	97.58	643978
2020-12-21	95.02	96.44	92.59	96.19	194501
2020-12-22	96.02	96.77	92.32	93.12	231486
2020-12-23	93.91	98.02	93.00	98.01	212349
2020-12-24	97.98	99.14	95.60	97.09	63827
2020-12-28	98.59	99.00	96.96	97.14	105542
2020-12-29	97.59	97.59	92.11	93.81	106287
2020-12-30	94.38	98.29	93.64	96.00	212295
2020-12-31	96.00	96.17	94.32	95.33	143611
2021-01-04	94.89	95.46	91.41	91.84	173027
2021-01-05	92.00	96.00	90.89	94.81	182230
2021-01-06	95.34	96.08	91.10	91.70	279248
2021-01-07	92.08	93.54	85.40	89.59	587764
2021-01-08	89.51	91.85	88.87	90.75	215094
2021-01-11	90.69	93.75	90.33	93.25	168659
2021-01-12	93.99	94.50	90.29	91.05	160547
2021-01-13	91.05	92.14	88.29	89.42	267374
2021-01-14	90.18	94.15	90.18	91.69	181608
2021-01-15	91.66	93.33	90.80	93.05	118288
2021-01-19	93.55	93.93	91.51	92.13	231864
2021-01-20	92.38	92.99	89.67	89.70	269168
2021-01-21	90.91	92.42	89.35	90.55	526053
2021-01-22	91.00	91.74	88.69	88.85	336956
2021-01-25	89.14	91.09	87.60	90.99	296174
2021-01-26	90.88	92.66	88.61	88.91	203436
2021-01-27	87.28	90.86	86.73	89.07	212040
2021-01-28	89.42	89.42	85.77	86.62	203422
2021-01-29	86.91	89.21	85.88	88.37	194448
2021-02-01	88.89	90.85	87.85	90.30	192791
2021-02-02	91.55	92.25	90.31	91.70	156923
2021-02-03	92.06	93.60	88.75	88.92	226539
2021-02-04	89.16	91.71	88.74	90.10	187694
2021-02-05	90.92	92.16	89.98	90.41	349107
2021-02-08	90.84	94.29	90.84	94.29	196580
2021-02-09	94.52	95.30	93.36	94.15	131216
2021-02-10	94.50	95.48	92.79	95.24	138430
2021-02-11	95.04	96.31	93.53	96.22	138125
2021-02-12	96.07	96.73	93.90	94.41	92197
2021-02-16	94.35	95.21	92.62	93.12	207175
2021-02-17	92.32	93.29	91.17	92.42	98836
2021-02-18	91.55	95.24	91.02	94.74	129328
2021-02-19	94.47	95.10	93.66	94.22	101452
2021-02-22	94.19	94.27	90.38	90.67	139564
2021-02-23	90.50	93.45	90.44	92.87	142839
2021-02-24	92.86	95.61	92.86	93.93	112667
2021-02-25	93.47	94.84	90.47	90.47	171949
2021-02-26	88.00	92.76	85.25	90.92	412248
2021-03-01	91.12	91.74	86.49	86.49	406717
2021-03-02	86.40	88.54	79.70	79.71	441212
2021-03-03	80.38	80.38	76.77	79.06	324504
2021-03-04	81.20	83.25	79.92	80.68	295974
2021-03-05	80.80	82.84	79.24	80.60	336177
2021-03-08	80.61	83.83	80.56	83.51	261648
2021-03-09	84.22	84.64	82.02	82.91	252091
2021-03-10	83.79	85.21	82.66	83.82	250379
2021-03-11	83.77	87.54	83.77	87.39	232169
2021-03-12	87.66	89.69	87.10	88.84	150447
2021-03-15	88.86	89.93	86.86	87.85	136471
2021-03-16	87.85	88.58	86.02	86.47	93111
2021-03-17	86.24	87.87	85.50	87.70	110204
2021-03-18	86.88	88.36	85.85	87.17	113417
2021-03-19	86.99	88.47	85.43	87.52	397499
2021-03-22	88.12	88.59	85.10	85.60	176874
2021-03-23	85.97	87.67	85.53	87.60	203028
2021-03-24	88.52	89.83	87.99	89.20	264727
2021-03-25	88.31	92.35	88.31	92.22	276055
2021-03-26	92.13	93.25	91.19	93.11	198134
2021-03-29	92.85	94.16	88.84	90.00	201779
2021-03-30	90.29	92.10	89.15	91.01	128984
2021-03-31	91.33	92.64	90.61	91.91	262917
2021-04-01	91.92	93.13	91.45	92.89	110410
2021-04-05	93.10	94.24	92.16	92.44	135068
2021-04-06	92.54	92.75	91.21	91.42	161853
2021-04-07	91.80	93.28	91.74	91.86	157525
2021-04-08	92.37	94.24	91.65	92.43	237622
2021-04-09	91.99	92.93	90.07	90.50	191293
2021-04-12	90.52	92.94	86.76	86.80	160891
2021-04-13	88.40	88.70	85.36	87.20	157900
2021-04-14	87.19	88.58	85.36	85.57	128632
2021-04-15	85.98	87.14	85.25	86.89	83143
2021-04-16	87.31	89.69	86.87	89.26	163313
2021-04-19	89.75	89.75	85.61	85.92	186813
2021-04-20	87.60	87.60	84.86	86.24	181735
2021-04-21	86.12	86.19	83.98	84.35	176096
2021-04-22	84.35	85.48	83.82	84.86	92242
2021-04-23	87.00	87.00	84.00	85.43	113167
2021-04-26	85.82	86.45	85.24	85.92	96971
2021-04-27	85.70	85.90	81.71	81.78	254276
2021-04-28	82.01	83.46	80.60	82.75	146306
2021-04-29	83.05	83.80	77.12	78.10	315398
2021-04-30	76.17	79.47	75.00	75.06	400911
2021-05-03	75.03	77.80	74.60	76.96	227109
2021-05-04	77.17	78.27	74.75	77.50	357167
2021-05-05	77.44	77.70	75.74	76.18	206092
2021-05-06	76.18	76.84	73.81	75.77	227262
2021-05-07	75.63	79.20	75.17	77.31	176699
2021-05-10	76.98	79.31	76.79	79.19	130994
2021-05-11	78.14	79.02	77.49	78.05	203200
2021-05-12	78.13	79.47	77.55	78.33	170853
2021-05-13	78.09	79.68	77.05	78.07	151464
2021-05-14	78.54	78.85	75.81	76.61	141752
2021-05-17	76.50	77.50	75.99	76.95	97585
2021-05-18	77.06	78.30	76.02	76.43	294841
2021-05-19	75.85	76.42	75.08	76.14	111664
2021-05-20	76.17	77.08	74.74	76.47	139595
2021-05-21	76.95	76.95	74.10	74.10	162656
2021-05-24	74.10	74.22	71.91	73.46	181012
2021-05-25	74.11	74.21	72.32	73.22	250605
2021-05-26	73.62	74.96	72.95	73.74	193849
2021-05-27	74.09	75.20	72.52	74.70	239143
2021-05-28	74.58	74.58	70.51	70.84	244292
2021-06-01	71.33	73.85	70.86	73.42	260761
2021-06-02	73.87	73.87	71.70	72.05	409887
2021-06-03	72.11	72.75	69.25	72.60	260662
2021-06-04	72.48	73.41	71.15	72.93	134252
2021-06-07	73.05	74.09	72.70	73.37	187369
2021-06-08	73.65	74.09	72.88	73.70	181121
2021-06-09	74.12	77.92	73.70	75.67	189838
2021-06-10	75.49	78.33	75.13	78.17	175971
2021-06-11	78.18	79.54	78.04	79.44	156042
2021-06-14	79.59	79.59	77.79	78.34	238248
2021-06-15	78.78	78.78	77.57	78.27	249575
2021-06-16	77.87	80.44	77.87	78.91	217623
2021-06-17	78.92	78.99	77.25	78.95	207269
2021-06-18	78.07	78.91	77.84	78.41	283040
2021-06-21	78.71	81.26	77.92	81.01	258645
2021-06-22	80.88	80.88	76.92	77.02	237225
2021-06-23	77.25	78.50	76.68	77.57	149204
2021-06-24	77.68	80.77	77.24	80.68	257353
2021-06-25	80.96	81.42	78.25	79.01	1117593
2021-06-28	79.42	79.42	75.45	75.74	220231
2021-06-29	75.77	76.82	75.11	75.85	126910
2021-06-30	75.50	76.29	74.77	76.06	158841
2021-07-01	77.00	77.64	76.26	77.16	141305
2021-07-02	78.06	78.06	75.82	76.15	124732
2021-07-06	75.50	76.73	74.61	75.98	159644
2021-07-07	75.72	75.72	73.91	74.19	112901
2021-07-08	73.09	73.56	70.54	71.61	210840
2021-07-09	72.22	73.40	71.91	72.96	165905
2021-07-12	73.88	73.88	72.27	72.94	132916
2021-07-13	72.66	73.63	71.80	72.09	132346
2021-07-14	72.09	72.58	71.56	72.06	125335
2021-07-15	73.06	73.06	70.94	71.25	119700
2021-07-16	71.44	71.86	70.36	70.69	132366
2021-07-19	70.10	71.15	69.50	70.72	144518
2021-07-20	71.09	72.00	70.98	71.35	120867
2021-07-21	71.85	71.85	71.18	71.36	112063
2021-07-22	71.14	71.99	70.29	70.91	94459
2021-07-23	70.77	71.21	69.50	70.81	97068
2021-07-26	71.04	71.90	70.06	70.86	100706
2021-07-27	70.26	72.49	70.13	72.27	385034
2021-07-28	79.69	83.34	76.52	78.03	1363702
2021-07-29	77.62	82.48	76.03	80.31	734009
2021-07-30	79.65	81.66	77.65	79.29	329026
2021-08-02	78.97	81.29	77.67	78.96	5418566
2021-08-03	78.75	79.23	77.20	79.00	307820
2021-08-04	78.69	79.50	77.31	78.49	167107
2021-08-05	78.77	80.09	78.14	78.97	177914
2021-08-06	79.00	79.00	76.10	76.14	233531
2021-08-09	76.07	77.41	75.55	76.24	170546
2021-08-10	74.85	75.81	74.68	75.17	167107
2021-08-11	75.64	76.35	75.02	75.52	87761
2021-08-12	75.17	75.94	74.69	75.38	77684
2021-08-13	75.40	76.73	74.95	76.26	62429
2021-08-16	75.96	76.04	74.40	75.11	153344
2021-08-17	74.44	75.65	73.50	74.94	149631
2021-08-18	74.80	74.89	72.97	73.18	144298
2021-08-19	72.45	73.81	72.01	73.38	124079
2021-08-20	73.37	76.62	73.37	76.24	161718
2021-08-23	76.97	77.80	76.20	77.24	176056
2021-08-24	77.32	78.78	76.64	77.81	217672
2021-08-25	77.83	79.10	76.01	77.18	214255
2021-08-26	76.99	77.35	75.30	75.64	125589
2021-08-27	75.66	77.42	75.09	76.91	154431
2021-08-30	77.50	78.69	76.09	77.94	191276
2021-08-31	77.55	79.38	77.55	78.28	172475
2021-09-01	78.26	78.61	77.47	77.84	152314
2021-09-02	77.60	78.77	77.32	77.40	135071
2021-09-03	77.33	77.33	75.63	77.25	189320
2021-09-07	76.87	77.76	75.15	77.18	205873
2021-09-08	77.40	79.26	74.80	78.85	123717
2021-09-09	78.97	79.40	77.80	77.80	120006
2021-09-10	78.00	78.54	75.24	75.45	169603
2021-09-13	75.31	75.31	72.74	73.46	250321
2021-09-14	73.62	74.23	71.24	73.64	343453
2021-09-15	73.77	73.97	71.26	71.55	243875
2021-09-16	71.33	72.09	70.79	71.33	249634
2021-09-17	71.44	73.03	70.41	70.89	873821
2021-09-20	70.44	71.27	68.58	70.72	256897
2021-09-21	70.70	70.70	69.11	69.78	216435
2021-09-22	69.98	71.27	69.83	69.83	109785
2021-09-23	70.58	71.73	70.00	71.35	143966
2021-09-24	71.06	72.67	71.00	71.88	122911
2021-09-27	71.88	73.79	71.25	72.75	142108
2021-09-28	72.50	72.92	71.28	71.51	106116
2021-09-29	71.50	72.62	71.35	71.68	118662
2021-09-30	71.75	72.47	70.44	70.50	127104
2021-10-01	70.91	73.06	70.56	71.95	172912
2021-10-04	71.65	73.06	70.95	72.92	166378
2021-10-05	72.80	73.23	71.04	72.29	135107
2021-10-06	71.92	72.65	70.85	71.96	123252
2021-10-07	72.41	72.90	71.65	72.22	83662
2021-10-08	72.40	73.15	71.70	71.81	66800
2021-10-11	71.93	73.69	69.14	69.18	118097
2021-10-12	69.18	70.03	69.00	69.38	133764
2021-10-13	69.56	69.56	68.66	68.95	122922
2021-10-14	69.33	70.69	69.03	70.25	102879
2021-10-15	71.24	72.18	70.83	71.25	109791
2021-10-18	71.06	71.06	69.68	69.78	107330
2021-10-19	70.08	71.03	69.74	71.03	131697
2021-10-20	70.97	71.33	70.23	70.67	68527
2021-10-21	70.64	71.93	70.64	71.85	88263
2021-10-22	71.70	72.31	71.00	71.09	72304
2021-10-25	70.89	71.82	69.89	71.74	69315
2021-10-26	72.16	72.16	70.26	70.43	88848
2021-10-27	70.52	70.52	69.18	69.24	130274
2021-10-28	69.73	70.57	69.50	69.75	111809
2021-10-29	69.53	69.72	67.52	68.21	328970
2021-11-01	68.49	72.00	68.33	71.48	198328
2021-11-02	71.91	71.91	66.76	67.45	314945
2021-11-03	67.45	71.10	67.31	70.00	267036
2021-11-04	65.20	67.98	63.72	64.63	476770
2021-11-05	64.48	64.48	61.03	64.24	748669
2021-11-08	64.61	65.30	61.39	61.85	349903
2021-11-09	61.36	63.75	60.58	61.65	181708
2021-11-10	61.37	61.72	60.55	60.90	156293
2021-11-11	61.98	61.98	59.75	60.38	159481
2021-11-12	60.71	62.16	60.56	61.30	156512
2021-11-15	61.38	62.31	60.15	60.53	122282
2021-11-16	60.73	60.92	59.70	60.56	144331
2021-11-17	61.82	61.82	59.00	59.24	143247
2021-11-18	59.06	59.54	57.34	57.80	237496
2021-11-19	57.76	59.01	57.42	57.65	271364
2021-11-22	59.01	60.87	58.79	59.39	311316
2021-11-23	59.22	59.36	57.92	59.05	219087
2021-11-24	59.05	60.41	58.17	59.61	161868
2021-11-26	57.61	58.20	56.65	57.76	336624
2021-11-29	58.22	58.22	55.46	55.58	167769
2021-11-30	54.89	55.39	52.67	53.50	270526
2021-12-01	53.99	55.01	52.70	52.85	271384
2021-12-02	53.15	55.55	52.68	54.00	145870
2021-12-03	53.84	54.32	52.69	53.90	159376
2021-12-06	54.70	56.00	54.00	55.00	372782
2021-12-07	54.64	56.53	54.34	54.35	174993
2021-12-08	54.62	56.31	53.72	56.00	199277
2021-12-09	55.45	55.80	54.68	54.99	176831
2021-12-10	55.20	55.71	54.45	55.35	142637
2021-12-13	55.35	56.00	54.67	55.63	160516
2021-12-14	55.68	57.27	55.19	56.20	215870
2021-12-15	56.33	57.53	56.00	57.33	184628
2021-12-16	57.74	58.73	56.54	57.03	160321
2021-12-17	57.78	59.58	56.01	58.30	572561
2021-12-20	57.67	57.96	56.15	57.00	246089
2021-12-21	58.69	59.51	58.03	58.76	161855
2021-12-22	58.56	59.27	58.00	58.37	86708
2021-12-23	58.86	59.34	58.15	58.56	101602
2021-12-27	58.56	58.56	57.34	58.15	118553
2021-12-28	58.12	59.00	57.83	58.13	205491
2021-12-29	58.31	58.50	57.49	57.83	178473
2021-12-30	57.76	59.33	57.34	58.32	102987
2021-12-31	58.57	59.14	57.67	57.84	135245
2022-01-03	58.32	58.89	56.69	58.63	287350
2022-01-04	59.13	60.24	58.73	59.89	201882
2022-01-05	60.08	60.36	58.10	58.18	111654
2022-01-06	58.50	59.49	58.03	58.43	144642
2022-01-07	60.15	60.15	58.04	58.61	107855
2022-01-10	58.70	60.44	58.46	60.33	132725
2022-01-11	60.33	60.72	59.04	60.17	187206
2022-01-12	60.38	60.99	58.44	58.46	114167
2022-01-13	59.85	59.96	56.34	56.72	491243
2022-01-14	56.88	58.35	56.83	58.02	409826
2022-01-18	57.99	59.15	57.58	57.96	228999
2022-01-19	57.60	57.91	55.12	55.27	231284
2022-01-20	55.31	56.87	54.70	54.83	165390
2022-01-21	54.40	55.90	54.21	54.93	126190
2022-01-24	54.28	57.48	54.15	56.68	257718
2022-01-25	57.10	57.90	55.92	56.79	438154
2022-01-26	57.57	58.45	56.20	56.78	163805
2022-01-27	56.80	58.06	56.59	57.30	212481
2022-01-28	56.98	60.14	56.30	60.08	303004
2022-01-31	59.46	59.94	58.70	59.66	210223
2022-02-01	59.65	60.38	59.00	60.28	150819
2022-02-02	60.09	60.43	58.50	58.94	145271
2022-02-03	58.67	59.01	56.92	57.91	98102
2022-02-04	57.83	60.14	57.02	59.60	106201
2022-02-07	59.81	60.03	59.52	59.75	124503
2022-02-08	59.97	60.71	59.41	59.96	86707
2022-02-09	59.74	59.74	55.81	56.86	230201
2022-02-10	56.55	56.59	52.69	52.85	358081
2022-02-11	52.86	55.28	52.66	54.17	176291
2022-02-14	53.90	54.97	53.14	53.68	208161
2022-02-15	54.22	54.92	54.08	54.56	92134
2022-02-16	54.12	54.70	53.18	54.58	120560
2022-02-17	53.94	53.94	49.06	51.24	284487
2022-02-18	50.91	53.46	50.91	51.75	247907
2022-02-22	51.73	52.46	50.99	51.67	101572
2022-02-23	52.11	52.24	49.65	49.80	107190
2022-02-24	49.05	50.16	48.01	50.05	183306
2022-02-25	50.69	60.88	50.69	60.74	467106
2022-02-28	59.71	61.44	58.92	59.02	309821
2022-03-01	58.64	60.16	56.77	58.90	264948
2022-03-02	60.41	61.97	59.98	60.45	191388
2022-03-03	60.35	60.86	58.29	58.80	98082
2022-03-04	57.68	59.24	56.69	58.28	172708
2022-03-07	57.97	59.17	56.74	57.29	141100
2022-03-08	57.52	58.05	56.21	56.56	179438
2022-03-09	56.58	58.11	56.54	57.12	153006
2022-03-10	56.72	58.66	56.47	58.53	189812
2022-03-11	59.13	59.76	58.78	59.29	131475
2022-03-14	59.32	60.00	58.25	58.41	155170
2022-03-15	58.87	62.17	58.87	61.47	225326
2022-03-16	61.82	61.82	59.46	60.83	151698
2022-03-17	60.74	61.59	60.09	61.54	103988
2022-03-18	62.60	63.95	62.10	63.50	535262
2022-03-21	63.50	65.17	63.17	65.08	132532
2022-03-22	65.37	65.98	63.95	64.22	217916
2022-03-23	63.86	63.97	62.62	62.96	126950
2022-03-24	63.01	65.67	62.89	65.54	120250
2022-03-25	65.48	67.65	65.40	67.49	178284
2022-03-28	67.23	67.40	66.42	66.66	149861
2022-03-29	66.45	69.08	66.45	68.40	242815
2022-03-30	68.39	68.57	66.97	67.33	100323
2022-03-31	67.14	68.31	66.28	66.38	115374
2022-04-01	66.67	67.97	66.11	67.81	140813
2022-04-04	67.94	68.74	67.00	68.71	108611
2022-04-05	68.57	69.21	68.03	68.43	147944
2022-04-06	68.57	68.84	67.27	68.59	119476
2022-04-07	68.38	69.98	67.54	69.65	139442
2022-04-08	69.72	70.24	69.37	69.79	109948
2022-04-11	69.52	69.82	68.28	69.11	91468
2022-04-12	68.59	70.20	68.59	69.88	100665
2022-04-13	69.94	71.80	69.94	71.64	132450
2022-04-14	71.20	72.67	70.90	72.30	110588
2022-04-18	71.77	72.30	70.78	71.78	137858
2022-04-19	71.50	72.61	71.17	72.18	166944
2022-04-20	72.62	72.96	71.76	72.46	90623
2022-04-21	72.69	73.01	70.76	71.06	117753
2022-04-22	70.79	71.14	69.66	69.85	107139
2022-04-25	69.26	71.16	69.18	71.06	160350
2022-04-26	70.34	70.98	69.72	69.98	96475
2022-04-27	70.21	70.73	69.34	69.89	102097
2022-04-28	69.24	69.50	62.86	66.86	218189
2022-04-29	66.27	67.61	64.02	64.60	171675
2022-05-02	64.90	67.64	64.90	66.89	215506
2022-05-03	66.40	66.65	64.77	64.85	170253
2022-05-04	65.49	65.60	63.29	65.43	98267
2022-05-05	65.46	65.79	63.57	64.48	115914
2022-05-06	64.48	65.39	62.79	63.51	93150
2022-05-09	62.89	64.13	62.70	63.14	130811
2022-05-10	63.82	64.33	62.22	62.88	117010
2022-05-11	63.03	63.85	61.39	61.69	111964
2022-05-12	61.55	63.13	60.97	62.35	127939
2022-05-13	62.85	63.31	61.97	62.50	121691
2022-05-16	63.10	64.93	62.17	63.43	93108
2022-05-17	64.11	64.94	62.70	64.87	79539
2022-05-18	64.77	66.48	64.13	64.45	220054
2022-05-19	63.97	64.55	62.38	63.44	186785
2022-05-20	64.07	64.42	62.43	64.13	95290
2022-05-23	64.42	64.67	62.85	63.04	105689
2022-05-24	62.73	64.63	61.52	64.35	109115
2022-05-25	64.34	66.31	63.85	65.79	135386
2022-05-26	65.79	66.45	63.75	65.31	81806
2022-05-27	64.83	66.96	64.74	66.96	71291
2022-05-31	66.22	66.61	65.02	65.82	136739
2022-06-01	66.33	66.33	65.00	65.15	102655
2022-06-02	65.36	66.05	64.59	65.68	100880
2022-06-03	65.40	65.99	65.01	65.50	84060
2022-06-06	66.14	66.66	65.10	66.17	114853
2022-06-07	65.57	66.45	65.46	66.01	87286
2022-06-08	65.43	66.21	65.30	65.61	102226
2022-06-09	65.30	65.82	64.41	64.56	104984
2022-06-10	63.54	65.85	62.84	63.39	78638
2022-06-13	62.47	62.75	61.32	61.42	103211
2022-06-14	61.89	62.03	61.05	61.53	116144
2022-06-15	61.98	62.44	61.20	61.71	154399
2022-06-16	60.92	61.47	59.43	60.00	115971
2022-06-17	60.21	61.02	60.01	60.35	244648
2022-06-21	61.08	61.14	60.23	60.73	118814
2022-06-22	60.49	62.38	60.49	61.87	147136
2022-06-23	62.23	65.88	62.23	65.78	130173
2022-06-24	66.05	71.30	65.98	71.29	440409
2022-06-27	71.85	72.88	70.77	72.62	204864
2022-06-28	72.76	73.35	70.52	70.52	243381
2022-06-29	70.29	70.29	66.73	68.03	304028
2022-06-30	67.41	70.95	67.41	70.58	176592
2022-07-01	69.92	71.09	68.95	69.71	163122
2022-07-05	68.82	68.92	67.82	68.90	193234
2022-07-06	68.68	69.47	67.21	67.60	140099
2022-07-07	67.60	68.07	66.02	66.67	96331
2022-07-08	66.33	67.74	65.62	67.33	103828
2022-07-11	66.87	66.91	65.91	66.46	77042
2022-07-12	66.42	67.25	66.23	66.66	71821
2022-07-13	65.93	67.21	65.90	66.71	46463
2022-07-14	65.86	66.86	65.51	66.62	57973
2022-07-15	67.44	68.55	66.45	68.43	80692
2022-07-18	69.18	69.18	67.81	68.03	90361
2022-07-19	68.49	70.23	68.49	69.10	86930
2022-07-20	68.62	71.35	68.62	71.04	121269
2022-07-21	70.51	71.49	69.49	70.36	85627
2022-07-22	70.39	70.71	68.71	69.71	77996
2022-07-25	69.84	70.58	68.85	69.26	66675
2022-07-26	69.45	70.60	68.10	69.97	112824
2022-07-27	66.87	75.03	66.87	72.31	234854
2022-07-28	73.20	74.34	71.70	73.32	88949
2022-07-29	73.22	73.72	71.31	71.83	112570
2022-08-01	71.09	72.49	70.42	72.17	109979
2022-08-02	71.97	72.35	70.93	71.24	71933
2022-08-03	71.37	72.05	70.63	71.57	70702
2022-08-04	71.71	71.94	69.70	70.90	81485
2022-08-05	70.11	70.15	69.04	69.90	60798
2022-08-08	70.54	71.13	69.58	70.26	99281
2022-08-09	70.45	70.65	69.27	69.83	84536
2022-08-10	70.46	70.46	68.51	69.63	151642
2022-08-11	70.17	70.42	67.58	67.81	74865
2022-08-12	68.25	69.95	67.76	69.55	67379
2022-08-15	69.45	70.93	68.91	70.90	65006
2022-08-16	70.47	71.68	69.87	70.87	98956
2022-08-17	70.22	71.67	70.18	70.27	83969
2022-08-18	70.29	71.18	69.99	70.88	62332
2022-08-19	70.68	71.15	69.81	71.02	81578
2022-08-22	70.11	70.25	68.64	69.00	80562
2022-08-23	68.91	69.81	68.35	68.58	123541
2022-08-24	68.37	68.97	67.73	67.80	59129
2022-08-25	68.02	69.40	68.01	69.38	65611
2022-08-26	69.20	69.67	67.37	67.71	72159
2022-08-29	67.44	67.70	66.36	66.57	65892
2022-08-30	66.67	66.94	65.10	65.40	124919
2022-08-31	65.37	65.78	64.39	64.70	174624
2022-09-01	63.83	64.44	62.91	62.98	260223
2022-09-02	63.53	64.02	62.08	62.59	140715
2022-09-06	62.59	64.25	61.73	62.38	167284
2022-09-07	62.93	63.37	61.99	63.22	178200
2022-09-08	62.81	64.44	62.15	63.31	141883
2022-09-09	63.50	64.57	63.43	64.39	122207
2022-09-12	64.72	66.34	64.69	65.93	95965
2022-09-13	64.78	65.53	63.58	64.02	113075
2022-09-14	64.34	64.52	62.89	64.11	126305
2022-09-15	63.90	66.75	63.90	65.18	117542
2022-09-16	64.93	64.93	62.74	63.54	468022
2022-09-19	63.51	64.24	62.45	63.67	84524
2022-09-20	63.06	63.56	62.47	63.50	74960
2022-09-21	63.64	64.11	62.64	63.10	79764
2022-09-22	62.93	63.29	61.80	62.21	111337
2022-09-23	61.84	62.41	59.92	62.29	149959
2022-09-26	61.74	63.15	60.97	61.37	104372
2022-09-27	61.83	63.90	61.56	61.88	87382
2022-09-28	62.23	64.34	62.23	63.71	88249
2022-09-29	63.26	63.64	62.48	62.88	86518
2022-09-30	62.55	63.39	61.35	61.41	133762
2022-10-03	62.13	62.63	61.29	61.86	127038
2022-10-04	62.28	64.24	62.13	63.02	108635
2022-10-05	62.85	62.86	61.78	62.22	70723
2022-10-06	62.12	62.93	62.07	62.65	51043
2022-10-07	62.41	62.63	61.15	61.30	92014
2022-10-10	61.33	61.99	60.58	61.25	53159
2022-10-11	60.98	62.74	60.87	62.26	91767
2022-10-12	62.00	63.62	61.49	63.32	58594
2022-10-13	62.38	64.61	62.36	63.86	71910
2022-10-14	64.56	64.60	62.79	62.85	54950
2022-10-17	63.74	64.47	63.48	64.08	74190
2022-10-18	64.94	65.54	64.32	65.25	62532
2022-10-19	64.63	65.29	63.79	64.42	49765
2022-10-20	64.26	65.45	63.56	63.94	53000
2022-10-21	64.30	64.97	63.44	64.34	72096
2022-10-24	64.72	65.49	63.70	64.88	91338
2022-10-25	64.76	66.94	64.53	66.78	71981
2022-10-26	67.16	67.88	66.36	66.42	71597
2022-10-27	66.65	67.49	66.01	66.41	69097
2022-10-28	66.93	70.91	66.93	69.90	119153
2022-10-31	70.00	70.10	68.42	69.00	73003
2022-11-01	69.16	70.71	68.48	68.74	78777
2022-11-02	68.95	69.53	67.34	67.34	100000
2022-11-03	70.70	73.52	68.31	73.32	99182
2022-11-04	73.66	75.98	72.62	75.34	108104
2022-11-07	75.09	78.58	74.91	78.05	187380
2022-11-08	77.55	79.34	77.25	78.84	128342
2022-11-09	78.23	79.49	77.52	78.56	134710
2022-11-10	80.31	80.48	77.78	79.14	208096
2022-11-11	79.72	79.72	76.64	78.35	109591
2022-11-14	78.23	78.73	76.25	77.67	133278
2022-11-15	78.27	80.59	77.70	79.09	128899
2022-11-16	78.75	79.82	77.87	79.47	85194
2022-11-17	78.61	79.87	78.59	79.65	62156
2022-11-18	80.58	81.04	79.12	79.82	71254
2022-11-21	79.27	80.54	79.08	80.39	62407
2022-11-22	80.34	81.68	80.12	81.65	58984
2022-11-23	81.76	81.87	80.55	81.12	50523
2022-11-25	80.66	81.05	80.60	80.64	23756
2022-11-28	80.35	81.44	79.77	79.96	71867
2022-11-29	79.75	80.77	79.58	80.30	49102
2022-11-30	80.45	81.88	79.50	81.80	124614
2022-12-01	81.99	82.42	80.50	80.53	95210
2022-12-02	79.82	81.68	79.41	81.14	99792
2022-12-05	80.50	80.50	79.16	79.68	134990
2022-12-06	79.51	81.66	79.23	79.41	115382
2022-12-07	79.55	80.17	78.82	79.40	98998
2022-12-08	79.37	80.73	78.95	79.51	80843
2022-12-09	79.33	79.69	79.00	79.36	111071
2022-12-12	79.19	79.65	78.41	78.92	146564
2022-12-13	80.36	80.87	78.63	79.62	255389
2022-12-14	79.79	81.37	79.45	81.07	148766
2022-12-15	80.70	81.16	79.15	80.18	135384
2022-12-16	80.46	81.13	78.56	80.02	661024
2022-12-19	80.13	80.22	78.03	78.29	114277
2022-12-20	78.36	80.04	78.19	79.96	110793
2022-12-21	80.78	81.67	80.45	80.91	115804
2022-12-22	80.70	81.63	79.78	81.35	89127
2022-12-23	81.20	81.80	80.54	81.45	93141
2022-12-27	81.78	82.36	81.23	81.25	76188
2022-12-28	81.13	82.21	79.76	80.15	83390
2022-12-29	80.49	82.01	79.86	80.91	81462
2022-12-30	80.60	81.43	78.22	78.32	100324
2023-01-03	78.69	80.16	77.10	79.34	108748
2023-01-04	79.63	80.54	79.46	79.82	59846
2023-01-05	79.51	81.16	79.51	80.96	101383
2023-01-06	81.63	85.26	81.25	85.17	155864
2023-01-09	85.25	85.88	83.72	84.88	157260
2023-01-10	84.61	86.88	83.93	86.70	110876
2023-01-11	86.82	87.02	85.32	86.81	129506
2023-01-12	87.21	88.32	85.01	87.67	148791
2023-01-13	87.71	89.76	86.16	89.70	91980
2023-01-17	89.31	89.31	86.14	87.78	144917
2023-01-18	88.18	88.18	86.00	86.87	86670
2023-01-19	86.97	87.10	85.29	86.70	153972
2023-01-20	87.66	89.14	86.80	89.04	139605
2023-01-23	88.67	89.96	88.50	89.73	109301
2023-01-24	89.71	91.48	88.79	91.35	73020
2023-01-25	90.97	93.22	90.97	92.94	118848
2023-01-26	93.30	93.33	91.67	92.93	98873
2023-01-27	92.84	93.26	92.02	92.81	65788
2023-01-30	92.32	93.21	91.88	92.79	89390
2023-01-31	92.99	94.13	92.69	93.35	95000
2023-02-01	93.32	95.33	91.87	94.16	134912
2023-02-02	94.16	96.33	94.16	96.07	154665
2023-02-03	95.64	98.22	95.51	97.80	171153
2023-02-06	97.42	97.42	93.11	93.82	125229
2023-02-07	93.19	93.34	89.04	93.26	133731
2023-02-08	92.91	93.99	91.73	92.52	99967
2023-02-09	93.20	93.96	92.11	93.19	70497
2023-02-10	92.59	93.10	91.82	93.00	102423
2023-02-13	92.89	94.57	92.89	94.40	127413
2023-02-14	93.74	94.61	92.72	92.76	80716
2023-02-15	92.26	93.65	91.46	93.25	75699
2023-02-16	92.21	93.70	91.66	93.46	75031
2023-02-17	93.83	94.84	93.44	94.17	88798
2023-02-21	93.53	94.43	93.43	94.12	79224
2023-02-22	93.97	94.80	90.40	92.00	148537
2023-02-23	89.90	90.02	81.61	86.23	233942
2023-02-24	86.14	88.57	85.00	88.26	131950
2023-02-27	88.78	88.95	86.38	87.20	79974
2023-02-28	86.59	87.45	85.01	85.25	210144
2023-03-01	85.03	85.98	82.78	83.27	172308
2023-03-02	82.81	84.51	82.81	83.47	88961
2023-03-03	83.17	84.14	81.95	83.99	92486
2023-03-06	83.99	84.49	81.25	82.85	156658
2023-03-07	82.77	85.70	82.77	85.25	176448
2023-03-08	85.10	86.10	84.69	86.03	178908
2023-03-09	86.08	86.48	85.08	85.68	91319
2023-03-10	85.53	86.00	84.06	85.23	149053
2023-03-13	84.12	85.37	82.30	83.58	126523
2023-03-14	84.67	85.71	83.91	84.86	141416
2023-03-15	83.37	85.21	81.69	84.88	157401
2023-03-16	83.94	86.86	83.94	86.52	108145
2023-03-17	86.40	86.42	83.97	84.68	384972
2023-03-20	85.20	86.71	85.20	85.91	109840
2023-03-21	86.85	88.30	86.66	87.85	120950
2023-03-22	87.65	88.78	86.13	86.31	92231
2023-03-23	86.48	86.80	84.92	85.96	76855
2023-03-24	85.33	87.56	85.33	87.49	70874
2023-03-27	88.03	88.89	87.68	88.57	80657
2023-03-28	88.32	88.87	86.11	87.35	112014
2023-03-29	87.91	87.98	85.72	86.55	93238
2023-03-30	86.85	88.42	86.59	88.24	92792
2023-03-31	88.42	90.18	88.11	89.83	117543
2023-04-03	89.75	90.57	88.94	89.76	89560
2023-04-04	89.67	89.67	87.49	89.16	80333
2023-04-05	88.90	90.49	88.58	90.39	73527
2023-04-06	90.69	90.98	89.60	90.35	73957
2023-04-10	90.32	92.53	90.07	92.09	138398
2023-04-11	91.90	94.44	91.75	93.63	83362
2023-04-12	94.09	94.79	93.57	94.17	53539
2023-04-13	93.68	95.58	92.37	94.51	162989
2023-04-14	94.15	94.73	92.94	93.82	80078
2023-04-17	93.90	94.66	92.49	92.83	78001
2023-04-18	93.13	93.13	91.20	91.82	64138
2023-04-19	92.00	92.08	90.87	91.79	88587
2023-04-20	91.59	92.77	91.37	92.49	101987
2023-04-21	92.34	93.32	92.10	92.92	98775
2023-04-24	92.79	93.24	92.11	92.85	87806
2023-04-25	92.35	92.72	91.66	91.76	89518
2023-04-26	91.26	92.73	90.74	92.40	123703
2023-04-27	91.57	93.48	85.52	89.98	146086
2023-04-28	89.61	91.53	87.82	88.00	116140
2023-05-01	87.45	90.38	87.45	90.07	104292
2023-05-02	89.00	89.00	82.02	82.58	165913
2023-05-03	82.93	84.79	81.96	82.46	227999
2023-05-04	81.68	82.19	79.47	81.88	167474
2023-05-05	82.84	84.27	81.82	82.11	136787
2023-05-08	81.91	83.20	81.36	83.11	214425
2023-05-09	82.84	83.31	80.75	81.31	235242
2023-05-10	81.77	84.00	78.43	78.94	217498
2023-05-11	78.38	80.28	77.57	80.12	128366
2023-05-12	80.04	80.55	78.98	80.32	90925
2023-05-15	80.34	80.80	79.39	80.75	117807
2023-05-16	80.91	80.97	79.08	79.69	131361
2023-05-17	80.12	80.12	78.28	78.35	126886
2023-05-18	78.14	78.87	77.87	78.30	172881
2023-05-19	78.99	78.99	77.92	78.02	178592
2023-05-22	78.29	79.67	77.84	79.21	97522
2023-05-23	79.00	79.16	78.07	78.58	145425
2023-05-24	78.31	79.76	78.13	79.51	110231
2023-05-25	79.08	79.62	77.90	78.37	129045
2023-05-26	78.13	79.95	78.13	79.39	77584
2023-05-30	79.24	79.38	78.15	78.19	95235
2023-05-31	78.07	79.46	77.41	78.91	191068
2023-06-01	78.80	79.31	77.99	78.09	193652
2023-06-02	78.27	78.98	78.10	78.43	167174
2023-06-05	77.77	77.83	74.14	74.59	163444
2023-06-06	74.58	77.07	74.58	76.90	134531
2023-06-07	77.07	79.18	77.07	78.93	121690
2023-06-08	78.66	79.03	77.33	77.51	90421
2023-06-09	77.42	77.42	74.94	76.11	111125
2023-06-12	76.21	76.61	74.56	75.60	112440
2023-06-13	75.74	76.35	74.96	75.80	131224
2023-06-14	75.75	76.43	75.23	75.90	161507
2023-06-15	75.77	76.28	73.71	74.88	177133
2023-06-16	75.80	75.87	74.57	74.97	331206
2023-06-20	75.27	75.27	73.62	73.68	153390
2023-06-21	73.68	73.75	72.76	72.94	138818
2023-06-22	72.73	72.73	70.47	71.50	202385
2023-06-23	71.24	72.00	69.59	70.00	301996
2023-06-26	69.85	70.98	69.85	70.25	193331
2023-06-27	70.48	71.62	69.72	69.83	190933
2023-06-28	69.97	69.97	67.34	67.60	154975
2023-06-29	67.71	68.09	66.72	67.67	167043
2023-06-30	68.13	68.58	67.72	67.84	176677
2023-07-03	67.43	68.05	67.22	67.70	70886
2023-07-05	67.68	67.68	65.55	66.28	157517
2023-07-06	65.90	66.41	64.53	64.57	92752
2023-07-07	64.90	66.66	64.72	65.26	205316
2023-07-10	64.97	66.18	64.75	65.33	247487
2023-07-11	65.56	66.72	65.56	66.53	159381
2023-07-12	67.32	67.38	66.20	67.20	138598
2023-07-13	67.30	67.73	66.57	67.49	162044
2023-07-14	67.30	67.80	65.79	67.80	100421
2023-07-17	67.48	68.51	67.33	67.97	123331
2023-07-18	68.09	69.00	67.93	68.64	72051
2023-07-19	68.70	69.12	68.19	68.65	149998
2023-07-20	68.81	68.81	67.75	68.42	93005
2023-07-21	68.60	69.41	68.31	68.81	195079
2023-07-24	68.81	69.51	68.39	69.35	145854
2023-07-25	69.28	69.47	68.77	69.12	145088
2023-07-26	69.11	69.97	69.03	69.70	162476
2023-07-27	72.15	76.48	72.02	73.48	389760
2023-07-28	73.95	75.28	73.48	75.05	182614
2023-07-31	75.19	76.29	74.31	75.10	181740
2023-08-01	74.76	75.33	74.28	75.00	156954
2023-08-02	74.69	74.82	73.83	74.75	103137
2023-08-03	74.46	75.80	74.04	75.38	131528
2023-08-04	75.31	76.96	74.80	75.22	176459
2023-08-07	75.09	76.47	75.05	76.10	105952
2023-08-08	75.50	75.50	74.43	75.00	100613
2023-08-09	74.80	75.13	73.63	74.80	132124
2023-08-10	75.25	76.23	74.99	75.34	98930
2023-08-11	74.96	75.59	73.99	74.08	125326
2023-08-14	73.67	74.42	72.78	73.96	97349
2023-08-15	73.83	74.02	73.18	73.37	92954
2023-08-16	73.29	73.73	72.49	72.51	90576
2023-08-17	72.94	73.31	72.50	72.65	109187
2023-08-18	72.76	76.45	72.44	74.86	223858
2023-08-21	74.83	78.39	74.83	78.06	157545
2023-08-22	77.77	78.04	75.98	76.64	124411
2023-08-23	76.65	77.86	75.99	77.66	88735
2023-08-24	77.32	79.08	77.14	77.68	117692
2023-08-25	77.73	79.15	77.65	78.24	152711
2023-08-28	78.36	79.16	78.23	78.80	127896
2023-08-29	78.89	79.27	76.89	77.20	119123
2023-08-30	77.16	78.53	77.06	78.32	114057
2023-08-31	77.49	78.71	77.33	77.50	106821
2023-09-01	77.81	79.24	77.72	78.87	109971
2023-09-05	78.37	78.41	73.87	74.67	143444
2023-09-06	74.93	75.97	74.82	75.05	79066
2023-09-07	75.10	76.11	74.85	75.17	109327
2023-09-08	74.93	76.89	74.85	76.56	95152
2023-09-11	77.09	77.09	77.00	77.00	20433
2023-09-12	76.99	77.48	76.80	77.25	173758
2023-09-13	77.03	77.39	76.34	76.85	151318
2023-09-14	77.29	77.36	74.98	75.02	144693
2023-09-15	75.25	76.95	75.05	76.37	553145
2023-09-18	76.67	76.77	75.01	75.54	85081
2023-09-19	75.49	76.48	75.13	75.75	84135
2023-09-20	75.92	76.68	75.64	75.80	58987
2023-09-21	75.75	76.10	74.92	75.57	80565
2023-09-22	75.56	76.39	75.30	75.67	68731
2023-09-25	75.09	76.11	75.09	75.85	53316
2023-09-26	75.73	76.28	75.36	75.81	80316
2023-09-27	76.44	76.63	74.66	75.65	125292
2023-09-28	75.82	77.57	74.85	75.61	157108
2023-09-29	75.66	76.12	74.83	75.25	104352
2023-10-02	75.19	75.81	74.43	75.48	143146
2023-10-03	74.92	76.28	74.72	75.77	98932
2023-10-04	75.55	77.26	75.55	76.88	119644
2023-10-05	77.01	78.66	77.01	78.08	125438
2023-10-06	77.72	78.75	77.37	78.45	84202
2023-10-09	78.54	80.07	77.25	79.96	79978
2023-10-10	80.02	82.20	78.01	81.88	263301
2023-10-11	81.85	82.62	81.29	81.90	77477
2023-10-12	82.18	82.18	80.04	80.74	78027
2023-10-13	81.19	81.37	80.23	80.49	67487
2023-10-16	80.73	82.53	80.51	82.30	60772
2023-10-17	82.41	84.02	81.77	82.95	136274
2023-10-18	82.46	83.25	81.80	82.01	97742
2023-10-19	81.50	81.50	76.94	78.34	314970
2023-10-20	78.83	81.17	78.83	80.60	171921
2023-10-23	80.07	80.48	78.03	78.15	84350
2023-10-24	78.43	79.37	78.27	79.23	66209
2023-10-25	78.53	79.98	78.53	79.44	100232
2023-10-26	79.70	80.06	78.41	79.58	69920
2023-10-27	79.92	80.32	79.65	80.23	76957
2023-10-30	80.92	81.48	80.34	81.48	74696
2023-10-31	81.73	82.43	80.98	82.31	73195
2023-11-01	82.22	83.48	81.76	82.85	146503
2023-11-02	84.94	86.89	83.00	86.12	198492
2023-11-03	88.44	89.90	85.29	87.06	222645
2023-11-06	86.58	88.10	86.56	87.69	125924
2023-11-07	87.32	88.86	87.32	88.23	161029
2023-11-08	88.46	88.89	87.30	87.70	95903
2023-11-09	88.21	88.71	87.64	88.00	85356
2023-11-10	88.04	88.32	87.38	87.63	96751
2023-11-13	87.73	88.43	87.15	88.00	63780
2023-11-14	89.70	90.72	88.40	90.53	123185
2023-11-15	90.30	90.56	89.73	90.08	98471
2023-11-16	90.22	90.22	88.98	89.63	79344
2023-11-17	89.96	90.77	89.32	89.44	98425
2023-11-20	89.45	89.86	88.91	89.24	69842
2023-11-21	88.53	89.59	88.44	88.82	48065
2023-11-22	89.50	90.48	88.87	89.96	70853
2023-11-24	89.26	90.44	89.26	90.26	29321
2023-11-27	90.13	91.22	89.84	90.35	59519
2023-11-28	90.40	90.72	89.76	90.17	80564
2023-11-29	90.76	91.68	88.52	88.62	72573
2023-11-30	88.90	89.80	88.45	88.97	86123
2023-12-01	88.44	90.08	88.44	89.85	105070
2023-12-04	89.78	91.02	88.96	90.86	80034
2023-12-05	90.38	91.14	89.54	89.60	77719
2023-12-06	89.58	90.34	89.53	89.65	76631
2023-12-07	90.02	90.20	89.23	90.03	70712
2023-12-08	89.68	91.20	89.68	91.06	64779
2023-12-11	90.74	91.84	90.74	91.71	103541
2023-12-12	91.95	92.17	91.36	91.68	72076
2023-12-13	91.62	93.00	90.29	92.40	159994
2023-12-14	93.06	93.91	90.65	92.37	146636
2023-12-15	92.87	93.19	91.18	91.27	323241
2023-12-18	91.71	92.66	90.76	91.56	60158
2023-12-19	92.11	93.08	91.76	92.60	89157
2023-12-20	92.74	93.60	91.45	91.68	104790
2023-12-21	92.06	92.80	91.70	92.13	68603
2023-12-22	92.43	94.22	91.80	93.78	70951
2023-12-26	94.37	94.62	93.20	94.17	52602
2023-12-27	94.50	95.08	93.82	94.59	63930
2023-12-28	94.38	94.83	93.21	93.39	58324
2023-12-29	93.02	93.72	91.76	92.37	74704
2024-01-02	92.00	93.18	91.39	92.21	76307
2024-01-03	92.18	93.48	90.90	92.50	105384
2024-01-04	92.97	93.70	91.87	92.00	72648
2024-01-05	91.32	92.10	90.14	90.14	91859
2024-01-08	90.44	91.42	90.20	91.42	105046
2024-01-09	90.65	90.83	88.55	88.98	82530
2024-01-10	88.53	89.76	88.53	89.73	72081
2024-01-11	89.58	90.88	88.78	90.66	105548
2024-01-12	91.59	92.30	90.96	92.05	68986
2024-01-16	91.46	92.15	90.79	90.89	57505
2024-01-17	90.20	91.83	90.20	91.28	73445
2024-01-18	91.91	93.09	91.02	92.90	62844
2024-01-19	93.57	94.76	92.27	94.60	60810
2024-01-22	95.07	96.87	95.07	96.36	94653
2024-01-23	97.12	97.24	95.66	95.74	78279
2024-01-24	96.76	96.76	94.77	96.09	54197
2024-01-25	96.83	97.17	94.58	96.68	82560
2024-01-26	96.97	97.01	95.52	95.91	64432
2024-01-29	95.93	96.62	94.90	96.59	65333
2024-01-30	95.73	95.73	92.68	95.35	59717
2024-01-31	95.48	96.47	93.99	94.06	67276
2024-02-01	94.23	96.96	94.23	96.17	52095
2024-02-02	95.22	96.33	95.22	96.08	52689
2024-02-05	95.13	95.46	94.15	95.02	44956
2024-02-06	94.88	95.77	94.58	95.56	53695
2024-02-07	95.27	95.91	94.45	95.53	68425
2024-02-08	95.49	97.33	95.49	96.72	52616
2024-02-09	96.34	98.92	96.34	98.45	92703
2024-02-12	98.45	99.75	97.66	98.91	79329
2024-02-13	97.00	97.95	94.54	95.20	131547
2024-02-14	96.20	97.33	95.09	97.04	67991
2024-02-15	97.16	97.59	95.21	96.52	85381
2024-02-16	96.37	97.49	95.35	95.35	65468
2024-02-20	94.44	95.92	93.65	93.87	58843
2024-02-21	94.11	94.73	93.05	93.90	50032
2024-02-22	93.58	94.50	92.78	94.38	58199
2024-02-23	94.28	95.78	94.16	95.32	38081
2024-02-26	94.77	96.41	94.77	95.85	43724
2024-02-27	95.86	96.37	95.56	96.16	99139
2024-02-28	95.73	96.47	94.90	95.06	46028
2024-02-29	101.00	111.95	101.00	110.79	170390
2024-03-01	110.02	110.02	104.37	108.65	186590
2024-03-04	108.16	109.81	105.14	105.16	115206
2024-03-05	105.74	106.72	105.44	105.66	100106
2024-03-06	106.33	107.12	105.21	106.44	98569
2024-03-07	106.91	107.13	104.53	105.53	74578
2024-03-08	105.64	105.64	103.05	103.77	76901
2024-03-11	103.10	103.86	102.57	103.25	68683
2024-03-12	102.62	104.10	101.66	103.31	77379
2024-03-13	102.54	103.58	101.98	102.75	130048
2024-03-14	102.24	102.35	99.99	100.70	105369
2024-03-15	100.16	101.62	99.90	101.19	352565
2024-03-18	101.25	102.48	100.06	100.15	153099
2024-03-19	100.48	101.98	100.48	101.41	84951
2024-03-20	101.03	103.20	100.92	102.94	88827
2024-03-21	103.49	103.49	102.48	103.23	120768
2024-03-22	104.08	104.08	102.23	103.67	98417
2024-03-25	104.14	104.40	103.11	103.11	69069
2024-03-26	103.53	104.59	103.06	103.17	98102
2024-03-27	103.79	104.42	103.39	103.96	84529
2024-03-28	103.96	104.93	103.41	104.12	117176
2024-04-01	103.94	104.25	102.66	103.89	89224
2024-04-02	103.69	104.02	101.29	102.37	123367
2024-04-03	101.64	102.75	101.54	101.90	150230
2024-04-04	102.32	103.78	101.94	102.20	102939
2024-04-05	102.66	103.85	102.29	103.48	89707
2024-04-08	103.31	104.52	102.87	104.41	83799
2024-04-09	104.73	104.74	103.32	103.82	66795
2024-04-10	101.90	103.00	100.70	101.07	81965
2024-04-11	101.68	101.80	100.24	100.51	81481
2024-04-12	100.40	100.53	98.07	98.45	112522
2024-04-15	98.44	99.54	96.23	97.26	112738
2024-04-16	96.66	97.69	96.23	96.71	83591
2024-04-17	103.98	103.98	97.86	98.07	117250
2024-04-18	98.13	99.76	97.51	98.11	97708
2024-04-19	97.61	99.81	97.61	98.11	99007
2024-04-22	98.96	100.11	98.03	98.85	124713
2024-04-23	99.09	99.76	98.36	99.35	107598
2024-04-24	98.73	101.21	98.73	100.65	103871
2024-04-25	110.00	118.85	109.52	117.04	486264
2024-04-26	117.04	121.29	115.53	121.06	333336
2024-04-29	120.99	121.08	116.86	117.82	198233
2024-04-30	117.20	117.20	114.37	114.84	265557
2024-05-01	115.65	118.13	114.01	114.75	231215
2024-05-02	115.09	119.64	115.09	117.97	239286
2024-05-03	120.84	120.87	118.34	120.65	193203
2024-05-06	121.17	123.62	120.77	123.00	103222
2024-05-07	123.00	123.54	121.08	121.16	113694
2024-05-08	120.79	122.96	120.79	122.37	107462
2024-05-09	122.11	122.11	120.59	121.30	157118
2024-05-10	121.30	123.41	119.26	120.75	109497
2024-05-13	121.07	121.50	120.40	120.66	107938
2024-05-14	121.68	121.68	120.34	120.66	146495
2024-05-15	120.99	120.99	118.67	118.98	128597
2024-05-16	119.38	120.22	118.53	119.84	142177
2024-05-17	120.22	120.22	118.11	119.09	142904
2024-05-20	119.47	120.25	117.65	117.96	129898
2024-05-21	117.37	117.60	116.47	116.70	90879
2024-05-22	116.25	116.80	113.91	115.40	155100
2024-05-23	115.43	117.34	114.84	115.75	143915
2024-05-24	116.15	116.25	114.43	114.80	162237
2024-05-28	115.11	115.85	112.65	113.12	177150
2024-05-29	112.40	113.22	111.57	111.98	142960
2024-05-30	112.55	114.65	112.46	113.71	127491
2024-05-31	114.17	114.28	111.70	113.42	184300
2024-06-03	113.36	115.39	112.42	114.55	228255
2024-06-04	113.91	116.07	113.91	114.83	146957
2024-06-05	115.65	116.13	114.35	115.71	120475
2024-06-06	114.94	115.47	112.46	112.66	143200
2024-06-07	112.00	112.47	110.08	110.71	108761
2024-06-10	110.00	111.23	108.18	110.48	212122
2024-06-11	109.68	110.65	109.57	109.86	191490
2024-06-12	111.51	111.51	110.23	110.84	119638
2024-06-13	110.84	111.20	108.76	109.19	144135
2024-06-14	108.16	108.67	105.00	108.15	350055
2024-06-17	108.46	109.62	107.84	109.52	83802
2024-06-18	109.23	109.59	108.74	109.34	65822
2024-06-20	108.65	110.13	107.75	108.21	60432
2024-06-21	108.24	108.26	107.13	108.08	268512
2024-06-24	108.29	110.10	107.63	108.83	128154
2024-06-25	108.67	109.58	108.39	108.90	89152
2024-06-26	108.56	110.28	108.00	109.84	146162
2024-06-27	110.03	110.50	108.53	108.80	92654
2024-06-28	109.50	111.74	109.50	110.66	408980
2024-07-01	110.38	110.64	107.42	108.80	149542
2024-07-02	109.28	109.86	108.42	108.78	87051
2024-07-03	109.30	109.92	108.75	109.49	57855
2024-07-05	109.25	110.21	109.13	109.30	110236
2024-07-08	110.11	110.88	109.07	109.07	102152
2024-07-09	109.09	109.54	107.40	107.59	165990
2024-07-10	108.25	108.30	107.25	108.30	96997
2024-07-11	110.02	111.86	109.79	110.77	113335
2024-07-12	112.21	112.61	110.79	111.25	112544
2024-07-15	112.20	115.52	110.77	114.68	218091
2024-07-16	115.67	118.47	115.05	118.28	224884
2024-07-17	117.70	119.89	117.70	119.06	165567
2024-07-18	118.12	119.90	116.87	117.59	108039
2024-07-19	117.86	119.29	117.66	117.87	115202
2024-07-22	117.91	118.90	115.68	118.14	102287
2024-07-23	117.36	120.08	116.71	118.99	85788
2024-07-24	118.14	119.36	117.73	118.35	65008
2024-07-25	118.16	120.48	117.71	118.06	141161
2024-07-26	119.32	121.11	119.32	120.43	98590
2024-07-29	121.04	121.60	117.99	118.85	119219
2024-07-30	119.65	121.49	119.21	120.83	129649
2024-07-31	112.81	113.04	101.53	105.40	370629
2024-08-01	104.61	104.71	96.33	96.86	273643
2024-08-02	93.89	96.30	93.00	94.84	140192
2024-08-05	92.12	94.45	91.11	94.26	176157
2024-08-06	93.90	94.82	93.06	93.35	105904
2024-08-07	94.33	94.80	90.92	91.35	113870
2024-08-08	92.43	95.04	92.43	94.38	155864
2024-08-09	94.31	95.12	93.82	94.64	113694
2024-08-12	94.53	94.53	92.34	92.50	99304
2024-08-13	93.44	94.58	92.60	94.34	124227
2024-08-14	94.51	94.98	93.55	94.36	67340
2024-08-15	96.32	97.12	95.14	95.39	86807
2024-08-16	95.32	96.85	95.32	95.76	68722
2024-08-19	96.08	97.07	95.13	96.48	142849
2024-08-20	96.73	96.73	95.55	96.17	83432
2024-08-21	96.57	96.72	95.84	96.22	104080
2024-08-22	96.58	98.03	95.97	96.30	143152
2024-08-23	96.79	98.50	96.04	97.39	112102
2024-08-26	98.15	98.15	96.74	97.46	81839
2024-08-27	97.44	98.30	96.50	97.59	141871
2024-08-28	97.21	97.64	96.28	96.60	304014
2024-08-29	97.46	99.17	94.74	96.44	118968
2024-08-30	96.98	97.80	95.97	96.50	295262
2024-09-03	96.17	96.92	95.90	96.73	123075
2024-09-04	96.42	97.38	94.59	95.00	94246
2024-09-05	95.39	95.96	94.48	94.94	88317
2024-09-06	94.62	94.94	91.82	92.25	146719
2024-09-09	92.78	94.29	92.78	93.34	242086
2024-09-10	93.05	93.05	91.41	91.82	85601
2024-09-11	91.15	92.43	89.63	92.26	188464
2024-09-12	92.91	93.48	91.91	93.11	105751
2024-09-13	94.07	95.09	93.63	94.13	100030
2024-09-16	94.37	95.52	93.54	94.46	143136
2024-09-17	94.61	96.01	93.67	93.70	125499
2024-09-18	94.09	94.74	93.05	93.30	180186
2024-09-19	94.77	95.28	93.54	94.80	165848
2024-09-20	94.35	94.76	93.07	93.23	726340
2024-09-23	93.67	93.95	92.19	92.48	185303
2024-09-24	92.42	92.57	91.39	92.18	128762
2024-09-25	92.13	92.74	90.65	91.59	179372
2024-09-26	92.58	93.83	91.25	91.37	149649
2024-09-27	92.22	94.06	91.96	92.72	135463
2024-09-30	92.71	93.19	91.37	92.55	177588
2024-10-01	92.50	92.50	90.92	91.03	163022
2024-10-02	91.13	91.75	89.99	90.04	159127
2024-10-03	89.45	90.13	88.17	88.24	153819
2024-10-04	89.26	89.35	88.40	88.73	125429
2024-10-07	88.69	88.74	86.62	86.76	166130
2024-10-08	87.02	88.50	86.75	88.16	181479
2024-10-09	87.87	88.50	86.71	87.33	103428
2024-10-10	86.60	88.15	85.58	87.49	163426
2024-10-11	87.41	88.82	87.24	87.48	109364
2024-10-14	87.24	88.45	87.24	88.45	113841
2024-10-15	88.31	89.70	88.02	88.75	116779
2024-10-16	89.18	89.58	88.24	88.34	105834
2024-10-17	88.56	88.87	87.17	88.82	86003
2024-10-18	88.82	88.82	87.79	88.14	112829
2024-10-21	87.87	88.48	85.99	86.13	117908
2024-10-22	85.75	86.15	85.11	86.01	47681
2024-10-23	85.40	87.49	85.40	87.34	95827
2024-10-24	87.23	87.23	85.62	86.03	76107
2024-10-25	86.03	87.07	85.54	85.85	74545
2024-10-28	86.36	87.37	85.19	86.74	63261
2024-10-29	86.10	87.68	85.66	87.44	97385
2024-10-30	87.25	89.42	87.25	88.14	106722
2024-10-31	88.26	88.59	86.89	86.96	96610
2024-11-01	87.37	87.64	85.47	86.63	100653
2024-11-04	86.23	87.86	85.20	86.71	112109
2024-11-05	86.47	88.54	86.47	88.10	174111
2024-11-06	98.38	101.56	94.58	96.42	394073
2024-11-07	96.74	99.63	91.15	98.51	360733
2024-11-08	97.35	101.13	97.18	99.91	280404
2024-11-11	100.71	100.71	97.58	97.97	151385
2024-11-12	98.17	100.42	97.68	98.00	237276
2024-11-13	98.91	100.09	98.26	98.49	89196
2024-11-14	98.84	99.17	95.48	96.64	178257
2024-11-15	97.22	97.22	95.46	95.56	181201
2024-11-18	95.39	96.36	94.44	95.78	138366
2024-11-19	94.95	95.35	93.78	94.86	93073
2024-11-20	94.72	95.63	94.06	95.52	80720
2024-11-21	96.12	97.12	95.81	96.66	137412
2024-11-22	96.66	99.60	96.66	99.40	213249
2024-11-25	99.62	100.47	99.05	99.52	249588
2024-11-26	99.52	100.28	97.81	98.92	190840
2024-11-27	98.96	99.87	98.15	99.56	111519
2024-11-29	99.61	99.90	97.34	98.81	116330
2024-12-02	98.11	99.44	97.34	99.35	129835
2024-12-03	99.10	99.88	98.27	99.54	135224
2024-12-04	99.41	100.54	98.11	99.95	142742
2024-12-05	100.21	100.71	98.67	98.83	84937
2024-12-06	99.22	99.22	97.22	98.14	74904
2024-12-09	98.24	98.98	97.25	98.60	117489
2024-12-10	98.42	100.26	97.62	99.82	111939
2024-12-11	100.19	100.33	99.36	99.40	109136
2024-12-12	98.92	100.43	98.63	100.09	67801
2024-12-13	100.00	100.00	98.24	99.01	98847
2024-12-16	98.66	102.36	98.60	101.62	117766
2024-12-17	101.06	101.71	99.72	99.76	164459
2024-12-18	100.20	101.05	94.57	95.29	163266
2024-12-19	95.61	97.02	94.63	95.08	127728
2024-12-20	93.96	95.40	91.92	92.70	523526
2024-12-23	92.50	93.04	91.69	92.58	101647
2024-12-24	92.73	93.88	92.20	93.81	34254
2024-12-26	93.45	94.28	93.21	94.01	55884
2024-12-27	93.70	93.78	91.51	92.81	88127
2024-12-30	92.53	93.06	91.40	92.38	66976
2024-12-31	92.91	94.47	92.40	93.42	103210
2025-01-02	93.76	94.50	92.19	92.36	74680
2025-01-03	92.36	92.96	91.19	92.56	70504
2025-01-06	92.58	93.56	91.67	91.96	101244
2025-01-07	91.83	92.01	91.19	91.82	106555
2025-01-08	91.00	93.65	89.24	93.04	100346
2025-01-10	91.57	92.49	90.67	91.50	86187
2025-01-13	90.99	93.83	90.90	93.77	89499
2025-01-14	94.09	95.42	93.68	94.54	73920
2025-01-15	95.94	95.94	94.88	95.67	98885
2025-01-16	95.41	97.65	94.79	97.14	201754
2025-01-17	98.13	98.13	96.05	96.98	124018
2025-01-21	97.74	98.00	96.71	97.21	89730
2025-01-22	96.90	97.55	96.49	97.17	98154
2025-01-23	96.91	97.67	96.04	97.51	70916
2025-01-24	97.10	97.10	95.89	96.44	74188
2025-01-27	96.22	98.88	96.14	97.79	94862
2025-01-28	97.60	99.02	97.27	97.68	71696
2025-01-29	97.05	98.00	96.11	97.53	71663
2025-01-30	97.73	99.09	97.71	98.59	68383
2025-01-31	98.39	99.50	97.38	98.23	108268
2025-02-03	96.75	98.57	96.75	98.07	98407
2025-02-04	97.32	100.74	97.17	100.51	95600
2025-02-05	100.78	101.17	99.47	100.60	79757
2025-02-06	100.80	101.47	99.71	100.41	95517
2025-02-07	100.36	100.36	98.55	99.56	101531
2025-02-10	99.71	100.83	98.73	100.05	92036
2025-02-11	99.41	100.66	99.41	100.59	50307
2025-02-12	99.48	100.61	99.44	100.47	88141
2025-02-13	101.22	102.18	100.40	101.39	72548
2025-02-14	101.99	102.85	101.18	102.38	85511
2025-02-18	102.46	102.97	100.44	102.86	115286
2025-02-19	102.06	103.36	101.87	102.39	93954
2025-02-20	102.39	104.13	101.84	103.46	119838
2025-02-21	103.91	104.51	101.36	101.72	106728
2025-02-24	101.82	102.54	98.32	98.39	99004
2025-02-25	98.47	99.03	97.25	97.40	132588
2025-02-26	97.10	98.96	96.86	97.94	108984
2025-02-27	88.06	90.07	79.37	79.80	319729
2025-02-28	79.90	80.62	78.62	80.53	248652
2025-03-03	80.40	81.40	78.43	81.21	267343
2025-03-04	80.44	82.70	80.09	81.37	167263
2025-03-05	81.31	82.71	81.31	82.29	150882
2025-03-06	82.84	84.40	82.14	83.30	195319
2025-03-07	83.30	83.82	80.89	83.33	178513
2025-03-10	82.21	83.06	81.34	82.37	276042
2025-03-11	82.08	83.60	79.85	79.99	241765
2025-03-12	81.49	81.49	79.41	79.91	250953
2025-03-13	79.91	80.79	78.71	79.14	116985
2025-03-14	79.50	80.80	79.10	79.90	166874
2025-03-17	79.39	80.92	79.00	79.72	193884
2025-03-18	79.72	81.16	79.32	79.97	214400
2025-03-19	80.15	82.02	80.15	81.70	154136
2025-03-20	80.90	82.56	80.64	82.03	129534
2025-03-21	81.90	83.25	81.32	82.37	466859
2025-03-24	83.40	83.72	82.47	83.01	162451
2025-03-25	82.80	83.62	82.19	83.23	129441
2025-03-26	83.32	84.51	83.32	84.49	112288
2025-03-27	84.62	86.35	84.50	86.27	128580
2025-03-28	85.98	86.25	84.48	85.66	132269
2025-03-31	84.65	85.15	83.60	83.96	230489
2025-04-01	83.40	85.44	82.79	84.82	226042
2025-04-02	84.08	85.54	83.36	85.52	238649
2025-04-03	82.93	83.44	81.59	82.25	278813
2025-04-04	80.26	82.17	79.17	81.07	318223
2025-04-07	79.66	82.39	77.11	77.93	330497
2025-04-08	80.87	81.09	76.27	77.09	233711
2025-04-09	77.00	81.68	76.20	81.44	242834
2025-04-10	79.48	80.89	77.78	78.65	360378
2025-04-11	78.94	80.52	77.12	77.79	220770
2025-04-14	78.15	78.18	74.28	77.26	364466
2025-04-15	77.00	79.61	76.89	78.56	288168
2025-04-16	78.46	80.55	78.20	78.67	171358
2025-04-17	78.60	80.34	78.26	80.07	154754
2025-04-21	79.32	79.69	77.01	77.64	204062
2025-04-22	78.35	79.38	77.16	78.73	249557
2025-04-23	79.85	81.34	79.46	80.15	263954
2025-04-24	88.00	88.00	79.42	80.02	263900
2025-04-25	79.36	81.55	78.58	80.93	221119
2025-04-28	80.65	81.80	79.88	80.40	193630
2025-04-29	79.92	82.49	79.92	82.19	304531
2025-04-30	81.25	81.88	80.48	81.58	199110
2025-05-01	81.24	82.58	80.87	81.29	213922
2025-05-02	82.15	84.70	82.15	84.66	256045
2025-05-05	84.72	87.25	84.22	86.09	175712
2025-05-06	85.49	88.11	85.49	87.81	267723
2025-05-07	88.63	89.94	87.92	88.36	359518
2025-05-08	88.59	89.02	87.76	88.20	108877
2025-05-09	88.53	89.45	88.03	89.26	221060
2025-05-12	91.31	91.50	87.50	89.02	226411
2025-05-13	89.03	89.80	88.15	89.26	265098
2025-05-14	88.95	89.28	87.03	88.24	175688
2025-05-15	88.29	89.29	87.49	88.69	99200
2025-05-16	88.83	90.29	88.38	90.29	245912
2025-05-19	89.11	90.78	89.11	90.58	126105
2025-05-20	90.29	90.97	89.75	90.20	171871
2025-05-21	89.44	89.86	88.11	88.37	116125
2025-05-22	88.14	88.93	87.51	87.57	116724
2025-05-23	86.13	87.72	86.12	87.48	122961
2025-05-27	88.09	89.76	87.62	89.55	176338
2025-05-28	89.71	90.30	89.05	89.96	101952
2025-05-29	90.14	90.92	89.28	90.22	163839
2025-05-30	90.22	91.61	89.52	91.23	146895
2025-06-02	90.82	92.56	90.14	92.26	133361
2025-06-03	92.12	93.45	90.86	91.83	155267
2025-06-04	91.72	92.22	90.60	91.09	106486
2025-06-05	90.77	91.15	89.28	89.60	129939
2025-06-06	90.59	91.13	88.99	89.41	131848
2025-06-09	89.50	89.77	85.18	85.49	213468
2025-06-10	85.89	86.42	82.59	82.97	243443
2025-06-11	83.03	84.86	83.03	84.52	235417
2025-06-12	84.39	84.89	83.68	84.40	122288
2025-06-13	83.25	84.25	82.84	83.95	101900
2025-06-16	84.59	85.02	83.78	84.07	115970
2025-06-17	83.53	84.56	82.90	83.72	118260
2025-06-18	83.42	84.72	83.41	84.21	157728
2025-06-20	84.29	86.51	84.29	86.20	352241
2025-06-23	86.23	87.13	85.40	87.04	165330
2025-06-24	87.69	88.50	86.17	86.57	181408
2025-06-25	87.07	87.07	85.01	85.06	103762
2025-06-26	85.25	86.17	84.93	86.13	130001
2025-06-27	86.42	86.88	85.32	85.89	441845
2025-06-30	85.92	86.36	84.29	85.13	141633
2025-07-01	84.95	87.04	84.39	86.09	146814
2025-07-02	85.97	86.45	82.14	84.10	183102
2025-07-03	84.43	85.80	81.84	83.45	95607
2025-07-07	83.25	83.25	80.60	80.77	144976
2025-07-08	80.85	82.49	80.55	81.08	240400
2025-07-09	81.69	82.18	80.06	80.87	228601
2025-07-10	80.56	81.86	80.56	81.04	235280
2025-07-11	80.56	80.86	79.97	80.22	128508
2025-07-14	80.17	80.56	79.20	79.52	141565
2025-07-15	79.79	80.35	78.95	79.13	151467
2025-07-16	79.45	79.91	78.88	79.36	155897
2025-07-17	79.36	80.29	79.05	80.02	228087
2025-07-18	80.59	80.73	79.33	79.41	119516
2025-07-21	79.67	80.54	77.32	77.66	182031
2025-07-22	77.61	78.36	77.33	77.70	201944
2025-07-23	78.00	79.10	76.23	78.09	195888
2025-07-24	77.61	78.76	77.01	77.63	228554
2025-07-25	77.94	79.21	77.56	78.40	241143
2025-07-28	78.31	79.19	78.09	78.90	213720
2025-07-29	79.48	79.88	78.56	79.45	187576
2025-07-30	75.39	78.45	73.07	74.25	314033
2025-07-31	73.56	75.20	72.25	74.15	334644
2025-08-01	74.00	75.14	73.61	74.88	225967
2025-08-04	74.89	75.17	72.89	73.87	160234
2025-08-05	74.20	75.20	73.30	74.84	213485
2025-08-06	75.28	78.30	74.99	78.10	268915
2025-08-07	78.14	78.91	76.30	77.19	166711
2025-08-08	77.26	78.11	75.38	77.33	156720

Explore More About STRA

Coins representing dividend payouts and trends

STRA Dividend History

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

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

STRA Stock Split History

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

Graph showing historical stock prices and market trends

STRA Historical Prices

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

Web Analytics