WDFC Historical Prices

Summary

Key Stock Metrics

211.03

(July 5, 2024)

52-Week Low

292.36

(November 13, 2024)

52-Week High

333.42

(February 12, 2021)

All-Time High

229.08

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-12	22.75	23.50	22.75	23.50	3600
1993-05-13	22.75	23.50	22.75	23.13	136000
1993-05-14	23.50	23.50	22.75	23.38	42200
1993-05-17	23.50	23.50	22.75	23.38	6000
1993-05-18	22.75	23.50	22.75	22.75	8000
1993-05-19	23.50	23.50	22.75	23.50	2400
1993-05-20	23.50	23.50	22.75	23.50	4800
1993-05-21	22.75	23.50	22.75	23.25	90400
1993-05-24	23.50	23.50	22.75	22.75	4800
1993-05-25	23.50	23.50	22.75	23.25	11200
1993-05-26	23.50	23.63	22.88	23.50	13000
1993-05-27	23.25	23.63	23.25	23.25	11000
1993-05-28	23.25	23.63	23.25	23.25	10600
1993-06-01	23.63	23.63	23.25	23.25	11200
1993-06-02	23.63	23.63	23.25	23.63	7200
1993-06-03	23.63	23.63	23.25	23.25	69800
1993-06-04	23.63	23.63	23.25	23.44	4200
1993-06-07	23.25	23.63	23.25	23.50	19200
1993-06-08	23.50	23.50	23.25	23.50	14600
1993-06-09	23.00	23.50	22.75	23.25	15200
1993-06-10	23.13	23.50	22.75	22.75	19200
1993-06-11	23.50	23.50	22.75	23.38	22200
1993-06-14	23.50	23.50	22.75	22.75	21800
1993-06-15	23.50	23.50	22.88	23.50	3800
1993-06-16	23.50	23.50	23.00	23.50	31400
1993-06-17	23.00	23.63	23.00	23.00	10800
1993-06-18	23.00	23.63	23.00	23.44	15200
1993-06-21	23.00	23.63	23.00	23.63	8200
1993-06-22	23.00	23.63	23.00	23.25	22400
1993-06-23	23.63	23.63	22.44	23.00	74000
1993-06-24	22.63	23.25	22.63	22.63	20600
1993-06-25	22.50	23.25	22.50	22.75	77200
1993-06-28	22.50	23.25	22.50	23.25	5600
1993-06-29	22.50	23.25	22.50	23.25	6400
1993-06-30	23.13	23.13	22.50	23.13	1600
1993-07-01	23.25	23.25	22.50	22.94	6000
1993-07-02	23.25	23.50	22.63	23.25	3200
1993-07-06	23.50	23.50	22.63	23.50	48800
1993-07-07	23.13	23.50	22.88	23.13	6200
1993-07-08	23.50	23.50	22.88	23.31	95200
1993-07-09	23.75	23.75	23.13	23.38	55000
1993-07-12	23.75	23.75	23.13	23.44	51600
1993-07-13	23.75	23.75	23.00	23.00	14000
1993-07-14	23.00	23.75	23.00	23.75	3200
1993-07-15	23.75	23.75	23.13	23.13	85400
1993-07-16	23.25	23.75	23.13	23.25	22200
1993-07-19	23.13	23.75	23.13	23.63	13800
1993-07-20	23.75	23.75	23.00	23.63	35400
1993-07-21	23.63	23.63	23.00	23.63	8000
1993-07-22	23.25	23.63	22.88	23.63	6000
1993-07-23	23.50	23.50	22.88	23.50	7600
1993-07-26	23.50	23.50	22.88	23.50	5600
1993-07-27	23.50	23.50	23.00	23.38	21800
1993-07-28	23.00	23.50	23.00	23.50	6600
1993-07-29	23.50	23.50	23.00	23.50	10600
1993-07-30	23.50	23.50	23.00	23.00	9000
1993-08-02	23.50	23.50	23.00	23.13	5000
1993-08-03	23.00	23.50	23.00	23.00	6200
1993-08-04	23.00	23.50	23.00	23.50	1800
1993-08-05	23.00	23.75	23.00	23.75	102200
1993-08-06	23.63	23.63	23.00	23.50	72000
1993-08-09	23.75	24.00	23.38	24.00	16600
1993-08-10	24.00	24.00	23.25	23.38	5400
1993-08-11	24.00	24.00	23.25	24.00	6600
1993-08-12	24.00	24.00	23.25	23.50	21200
1993-08-13	23.25	24.00	23.25	24.00	24800
1993-08-16	23.75	24.25	23.75	23.75	8200
1993-08-17	23.75	24.25	23.75	24.25	12800
1993-08-18	23.75	24.25	23.50	24.25	7800
1993-08-19	24.25	24.25	23.50	23.50	5200
1993-08-20	23.50	24.25	23.50	24.00	2800
1993-08-23	24.25	24.38	23.50	24.25	56800
1993-08-24	24.38	24.38	23.50	24.00	14400
1993-08-25	23.63	24.38	23.63	24.00	5800
1993-08-26	23.63	24.38	23.63	24.13	21600
1993-08-27	23.63	24.38	23.63	24.06	13400
1993-08-30	24.38	24.38	23.50	23.75	7200
1993-08-31	23.50	24.38	23.50	24.38	48200
1993-09-01	23.75	24.38	23.75	23.75	13000
1993-09-02	23.75	24.38	23.75	24.06	10400
1993-09-03	24.38	24.38	23.75	23.75	1400
1993-09-07	23.75	24.38	23.75	24.38	1000
1993-09-08	24.25	24.25	23.25	24.25	2000
1993-09-09	23.25	24.25	23.25	23.25	2600
1993-09-10	24.25	24.25	23.25	24.00	7000
1993-09-13	24.00	24.00	23.25	24.00	10200
1993-09-14	24.25	24.25	23.25	24.25	15000
1993-09-15	24.25	24.25	23.25	23.50	6400
1993-09-16	24.25	24.25	23.25	23.56	2800
1993-09-17	24.25	24.25	23.25	23.25	3400
1993-09-20	24.25	24.25	23.25	24.00	22000
1993-09-21	23.25	24.25	23.25	23.25	6800
1993-09-22	23.25	24.25	23.25	24.25	4400
1993-09-23	23.25	24.25	23.25	23.25	3200
1993-09-24	24.25	24.25	23.25	23.50	5400
1993-09-27	23.25	24.25	23.25	23.75	9600
1993-09-28	23.25	24.25	23.25	24.25	6800
1993-09-29	24.25	24.25	23.25	23.25	7600
1993-09-30	23.25	24.25	23.25	24.25	78400
1993-10-01	24.25	24.25	23.25	24.19	8800
1993-10-04	24.25	24.25	23.25	23.75	9400
1993-10-05	23.25	24.25	23.25	24.00	9200
1993-10-06	24.00	24.25	23.25	23.75	10400
1993-10-07	24.25	24.25	23.25	24.25	6200
1993-10-08	23.25	24.25	22.88	23.50	49200
1993-10-11	22.88	23.50	22.88	23.50	93600
1993-10-12	23.00	23.88	23.00	23.00	6200
1993-10-13	23.00	23.88	23.00	23.13	33800
1993-10-14	23.00	23.75	23.00	23.00	15400
1993-10-15	23.44	23.75	23.00	23.00	21000
1993-10-18	23.75	23.75	23.00	23.06	53000
1993-10-19	23.75	23.75	23.00	23.13	19200
1993-10-20	23.00	23.50	22.75	22.88	44000
1993-10-21	22.75	23.13	22.63	23.13	46000
1993-10-22	23.13	23.13	22.63	22.75	19600
1993-10-25	23.13	23.13	22.13	22.50	30600
1993-10-26	22.13	22.88	21.50	21.50	78400
1993-10-27	22.38	22.38	21.50	21.88	12400
1993-10-28	22.38	22.38	21.50	22.25	6000
1993-10-29	22.25	22.25	21.50	22.25	34000
1993-11-01	22.25	22.25	21.50	21.75	22400
1993-11-02	22.25	22.38	21.50	21.63	23800
1993-11-03	22.25	23.25	22.25	22.50	24600
1993-11-04	23.25	23.25	22.50	23.25	6400
1993-11-05	22.50	23.25	22.50	23.25	8000
1993-11-08	22.38	23.25	20.88	23.25	14800
1993-11-09	22.38	23.25	22.38	23.25	14800
1993-11-10	22.50	23.75	22.50	23.25	30400
1993-11-11	23.38	23.75	23.13	23.38	19000
1993-11-12	23.75	23.75	23.13	23.75	9400
1993-11-15	23.13	23.75	23.13	23.50	6600
1993-11-16	23.75	23.75	23.75	23.75	6200
1993-11-17	23.75	23.75	23.13	23.13	4200
1993-11-18	23.50	23.50	23.13	23.38	13400
1993-11-19	23.13	23.63	23.13	23.38	70800
1993-11-22	23.63	23.63	23.13	23.63	11200
1993-11-23	23.63	23.63	23.13	23.50	26400
1993-11-24	23.50	23.63	23.13	23.63	15000
1993-11-26	23.13	23.63	23.13	23.63	800
1993-11-29	23.19	23.63	23.13	23.63	4200
1993-11-30	23.63	23.63	23.13	23.63	24400
1993-12-01	23.63	23.63	23.13	23.44	14000
1993-12-02	23.63	23.63	23.13	23.63	11600
1993-12-03	23.13	24.38	23.13	23.88	34200
1993-12-06	24.38	24.38	23.88	24.13	11000
1993-12-07	23.88	24.38	23.88	24.38	9600
1993-12-08	23.88	24.38	23.88	23.88	27200
1993-12-09	24.13	24.38	23.88	24.13	26000
1993-12-10	23.88	24.38	23.88	24.31	35400
1993-12-13	24.38	24.38	23.88	24.25	8600
1993-12-14	24.13	24.38	23.88	24.38	13600
1993-12-15	23.88	24.38	23.88	23.88	55600
1993-12-16	23.88	24.38	23.88	23.88	36600
1993-12-17	24.38	24.38	23.88	24.00	53600
1993-12-20	24.38	24.38	23.88	23.88	6600
1993-12-21	23.88	24.38	23.88	23.88	17200
1993-12-22	24.38	24.38	23.88	24.38	12400
1993-12-23	23.88	24.38	23.88	23.88	10200
1993-12-27	23.88	24.38	23.88	23.94	17200
1993-12-28	23.88	24.38	23.88	24.38	2800
1993-12-29	24.38	24.38	23.13	23.38	20800
1993-12-30	23.13	23.75	23.13	23.75	15600
1993-12-31	24.00	24.00	23.75	24.00	3200
1994-01-03	23.50	24.00	23.50	23.50	14600
1994-01-04	23.88	23.88	23.50	23.50	6400
1994-01-05	23.63	23.63	23.25	23.25	14600
1994-01-06	23.63	23.63	22.88	22.88	17800
1994-01-07	23.38	23.38	22.50	22.75	39800
1994-01-10	22.25	22.75	22.25	22.63	59000
1994-01-11	22.75	22.88	22.38	22.75	45800
1994-01-12	22.50	22.88	22.38	22.88	29200
1994-01-13	22.88	22.88	22.50	22.75	19200
1994-01-14	22.50	22.88	22.38	22.38	7400
1994-01-17	22.88	22.88	22.38	22.75	4600
1994-01-18	22.38	22.50	22.25	22.50	68200
1994-01-19	22.25	22.50	22.25	22.50	8800
1994-01-20	22.50	22.50	22.25	22.50	23600
1994-01-21	22.25	22.50	22.25	22.25	4000
1994-01-24	22.00	22.50	22.00	22.25	29000
1994-01-25	22.00	22.50	21.75	21.88	36400
1994-01-26	22.25	22.25	21.81	22.00	7800
1994-01-27	21.75	22.25	21.75	21.75	23800
1994-01-28	22.00	22.25	21.75	22.25	148000
1994-01-31	22.25	22.25	21.75	21.88	32800
1994-02-01	22.25	22.25	21.75	21.75	8600
1994-02-02	21.75	22.25	21.75	21.75	7800
1994-02-03	22.25	22.25	21.63	21.75	229800
1994-02-04	21.75	22.00	21.50	21.75	41600
1994-02-07	22.00	22.00	21.50	21.75	8200
1994-02-08	22.13	22.13	22.00	22.13	5200
1994-02-09	22.13	22.50	21.63	22.00	42800
1994-02-10	22.00	22.50	22.00	22.31	38000
1994-02-11	22.50	22.50	22.00	22.00	7400
1994-02-14	22.38	22.38	22.00	22.06	28800
1994-02-15	22.00	22.00	21.50	21.50	62600
1994-02-16	21.50	22.00	21.50	22.00	10400
1994-02-17	21.50	22.00	21.50	21.75	7200
1994-02-18	21.63	22.00	21.63	21.75	39800
1994-02-22	21.50	21.88	21.50	21.63	10600
1994-02-23	21.88	21.88	21.50	21.88	27800
1994-02-24	21.50	21.88	21.50	21.75	27000
1994-02-25	21.50	21.75	21.50	21.50	8600
1994-02-28	21.75	21.75	21.50	21.75	10600
1994-03-01	21.75	21.75	21.50	21.75	4600
1994-03-02	21.75	21.75	21.50	21.56	75400
1994-03-03	21.50	21.75	21.50	21.50	7200
1994-03-04	21.75	22.25	21.50	22.25	41200
1994-03-07	21.75	22.13	21.75	21.88	13400
1994-03-08	21.75	22.13	21.75	21.75	4800
1994-03-09	22.13	22.13	22.00	22.00	2000
1994-03-10	22.13	22.13	21.63	22.13	18600
1994-03-11	22.13	22.13	21.63	22.00	14800
1994-03-14	22.00	22.00	21.50	21.75	27800
1994-03-15	21.75	21.75	21.50	21.50	8600
1994-03-16	21.50	21.88	21.50	21.88	25400
1994-03-17	21.88	21.88	21.63	21.63	3200
1994-03-18	21.75	21.88	21.50	21.88	21800
1994-03-21	21.50	21.88	21.50	21.50	16600
1994-03-22	21.88	21.88	21.50	21.88	11800
1994-03-23	21.50	21.88	21.25	21.63	32400
1994-03-24	21.50	21.63	21.13	21.50	14600
1994-03-25	21.50	21.50	21.13	21.13	6000
1994-03-28	21.13	21.50	21.13	21.50	9800
1994-03-29	21.31	21.50	21.13	21.38	5800
1994-03-30	21.00	21.38	21.00	21.38	264800
1994-03-31	21.38	21.38	21.00	21.19	100000
1994-04-04	20.75	20.88	19.44	19.75	180800
1994-04-05	19.75	20.13	19.75	19.88	27200
1994-04-06	19.75	19.88	19.25	19.50	111000
1994-04-07	19.88	19.88	19.38	19.44	17000
1994-04-08	19.38	20.63	19.38	20.56	53600
1994-04-11	20.13	20.88	20.13	20.50	16400
1994-04-12	20.88	21.13	20.50	21.13	11400
1994-04-13	21.13	21.38	20.75	21.38	21200
1994-04-14	21.00	21.38	21.00	21.38	8000
1994-04-15	21.38	21.38	21.00	21.38	64600
1994-04-18	21.38	21.38	21.00	21.38	8600
1994-04-19	21.38	21.38	20.88	20.88	42800
1994-04-20	20.88	21.00	20.63	20.75	13600
1994-04-21	21.13	21.13	21.00	21.00	1000
1994-04-22	21.13	21.50	21.00	21.50	7600
1994-04-25	21.50	21.50	21.13	21.13	1400
1994-04-26	21.13	21.63	21.13	21.13	4200
1994-04-28	21.13	21.63	21.13	21.38	11400
1994-04-29	21.63	21.63	21.13	21.63	4800
1994-05-02	21.13	21.63	21.00	21.50	22600
1994-05-03	21.00	21.50	21.00	21.00	15200
1994-05-04	21.50	21.50	21.00	21.50	13200
1994-05-05	21.50	21.50	21.00	21.00	9000
1994-05-06	21.00	21.50	21.00	21.50	23200
1994-05-09	21.13	21.50	21.13	21.13	22800
1994-05-10	21.00	21.50	20.38	20.63	61800
1994-05-11	20.75	21.00	20.25	20.25	61200
1994-05-12	20.50	20.50	19.75	20.00	25400
1994-05-13	20.00	20.00	19.75	19.88	9200
1994-05-16	20.00	20.13	19.75	20.13	7600
1994-05-17	20.13	20.13	19.75	20.06	8000
1994-05-18	19.75	20.13	19.75	20.13	25800
1994-05-19	19.75	20.13	19.75	19.88	7200
1994-05-20	20.13	20.13	19.75	20.13	23400
1994-05-23	20.13	20.13	19.25	19.63	112400
1994-05-24	19.63	20.00	19.25	19.88	38400
1994-05-25	20.00	20.25	19.63	20.13	34600
1994-05-26	20.13	20.13	19.88	20.00	8600
1994-05-27	20.13	20.13	19.75	19.75	9000
1994-05-31	20.13	20.13	19.50	20.00	13200
1994-06-01	20.00	20.00	19.50	19.63	8200
1994-06-02	19.50	20.00	19.38	19.75	34400
1994-06-03	19.25	19.75	19.25	19.50	46400
1994-06-06	19.25	19.63	19.25	19.63	5000
1994-06-07	19.63	19.63	19.25	19.31	25200
1994-06-08	19.63	19.63	19.13	19.50	106200
1994-06-09	19.00	19.50	18.88	19.13	29200
1994-06-10	18.88	19.25	18.88	19.06	737800
1994-06-13	19.25	20.00	18.88	20.00	66800
1994-06-14	20.00	20.00	19.50	19.50	77400
1994-06-15	19.88	19.88	19.75	19.75	89800
1994-06-16	19.88	19.88	19.38	19.69	49600
1994-06-17	19.88	19.88	19.38	19.88	15800
1994-06-20	19.88	19.88	19.25	19.25	24600
1994-06-21	19.75	19.75	19.56	19.75	12200
1994-06-22	19.75	19.88	19.69	19.88	53000
1994-06-23	20.00	20.00	19.50	19.63	53200
1994-06-24	19.75	19.88	19.50	19.50	18600
1994-06-27	19.75	19.88	19.38	19.38	28200
1994-06-28	19.88	19.88	19.38	19.88	15600
1994-06-29	19.38	20.13	19.38	20.13	42600
1994-06-30	20.13	20.25	19.75	19.75	107200
1994-07-01	20.25	20.25	19.75	19.88	40200
1994-07-05	20.25	20.25	19.75	20.25	36800
1994-07-06	20.25	20.25	19.75	20.25	14000
1994-07-07	19.88	20.25	19.63	20.00	45400
1994-07-08	20.00	20.00	19.25	19.25	29800
1994-07-11	19.75	19.88	19.25	19.88	11800
1994-07-12	19.88	20.19	19.63	20.13	80200
1994-07-13	20.25	20.25	20.00	20.13	23200
1994-07-14	20.00	20.25	20.00	20.25	8200
1994-07-15	20.25	20.25	20.00	20.00	12200
1994-07-18	20.00	20.25	19.88	20.25	10200
1994-07-19	20.00	20.50	20.00	20.13	20200
1994-07-20	20.50	20.50	20.00	20.25	15400
1994-07-21	20.25	20.50	20.00	20.50	12600
1994-07-22	20.50	20.50	20.00	20.50	7200
1994-07-25	20.38	20.38	20.00	20.38	39200
1994-07-26	20.38	20.38	20.00	20.00	31400
1994-07-27	20.25	20.25	20.00	20.00	24800
1994-07-28	20.25	20.25	20.00	20.25	2800
1994-07-29	20.00	20.25	20.00	20.25	8200
1994-08-01	20.00	20.25	20.00	20.00	23600
1994-08-02	20.25	20.38	20.00	20.13	19400
1994-08-03	20.38	20.38	20.00	20.13	12600
1994-08-04	20.38	20.38	20.00	20.00	17000
1994-08-05	20.25	20.38	20.00	20.38	19000
1994-08-08	20.38	20.38	20.00	20.19	29200
1994-08-09	20.38	20.38	20.00	20.19	25400
1994-08-10	20.13	20.25	20.00	20.13	37200
1994-08-11	20.25	20.25	20.00	20.19	6200
1994-08-12	20.25	20.25	20.00	20.19	12600
1994-08-15	20.25	20.25	20.00	20.25	24800
1994-08-16	20.02	20.25	20.00	20.25	8600
1994-08-17	20.25	20.25	20.00	20.25	46400
1994-08-18	20.13	20.63	20.13	20.38	2600
1994-08-19	20.50	20.50	20.13	20.50	13800
1994-08-22	20.50	20.50	20.00	20.13	21400
1994-08-23	20.00	20.38	20.00	20.38	4600
1994-08-24	20.38	20.38	20.00	20.19	62000
1994-08-25	20.00	20.38	20.00	20.38	6000
1994-08-26	20.00	20.75	20.00	20.50	96600
1994-08-29	20.75	21.00	20.50	21.00	16800
1994-08-30	20.75	21.00	20.63	20.88	23600
1994-08-31	20.63	20.88	20.63	20.88	120000
1994-09-01	21.13	21.13	20.81	21.13	4600
1994-09-02	21.13	21.13	20.75	21.13	8000
1994-09-06	21.13	21.13	20.75	21.13	4800
1994-09-07	21.13	21.13	20.75	20.75	8800
1994-09-08	21.13	21.13	20.75	20.75	21400
1994-09-09	20.75	21.13	20.75	20.88	6800
1994-09-12	20.75	21.13	20.75	20.88	18600
1994-09-13	21.13	21.38	20.77	21.38	21800
1994-09-14	21.38	21.38	21.00	21.19	3800
1994-09-15	21.38	21.63	21.00	21.63	29800
1994-09-16	21.63	21.63	21.25	21.25	6000
1994-09-19	21.25	21.63	21.25	21.63	25600
1994-09-20	21.31	21.63	21.25	21.63	39200
1994-09-21	21.63	21.63	21.25	21.44	12000
1994-09-22	21.25	21.63	21.25	21.50	8200
1994-09-23	21.63	21.75	21.25	21.25	5400
1994-09-26	21.25	21.63	21.25	21.63	9400
1994-09-27	21.63	21.63	21.44	21.63	17000
1994-09-28	21.50	21.75	21.38	21.75	12800
1994-09-29	21.75	21.75	21.38	21.44	11400
1994-09-30	21.63	21.63	21.38	21.38	15400
1994-10-03	21.63	22.00	21.38	21.81	30400
1994-10-04	21.50	22.00	21.38	21.56	21000
1994-10-05	21.25	21.38	21.25	21.25	2600
1994-10-06	21.75	21.75	21.00	21.38	44400
1994-10-07	21.00	21.38	21.00	21.13	15400
1994-10-10	21.38	21.38	21.00	21.19	10800
1994-10-11	21.00	21.50	21.00	21.50	4200
1994-10-12	21.50	21.50	21.13	21.13	17200
1994-10-13	21.31	21.31	20.88	20.94	24400
1994-10-14	20.88	21.25	20.81	20.81	19600
1994-10-17	21.25	21.25	20.75	20.88	24000
1994-10-18	20.75	21.25	20.75	20.75	10600
1994-10-19	20.75	21.25	20.75	20.75	2400
1994-10-20	20.75	21.25	20.75	21.00	15000
1994-10-21	20.75	21.25	20.75	21.06	38400
1994-10-24	21.38	21.38	20.88	21.00	5800
1994-10-25	21.38	21.38	20.88	21.13	5600
1994-10-26	20.88	21.38	20.88	21.38	5400
1994-10-27	21.38	21.38	20.88	20.88	10800
1994-10-28	21.38	21.63	20.88	21.63	30600
1994-10-31	21.63	21.63	21.25	21.25	9200
1994-11-01	21.63	21.63	21.25	21.50	2600
1994-11-02	21.25	21.63	21.25	21.38	11200
1994-11-03	21.63	21.63	21.25	21.25	3200
1994-11-04	21.63	21.63	21.25	21.63	12800
1994-11-07	21.25	21.63	21.25	21.25	3400
1994-11-08	21.25	21.38	21.25	21.38	8400
1994-11-09	21.63	21.63	21.38	21.50	13200
1994-11-10	21.63	21.63	21.38	21.63	12000
1994-11-11	21.63	21.63	21.38	21.50	3400
1994-11-14	21.63	21.63	21.38	21.38	7000
1994-11-15	21.63	21.63	21.25	21.38	27600
1994-11-16	21.25	21.50	21.25	21.38	23600
1994-11-17	21.50	21.50	21.25	21.50	2600
1994-11-18	21.25	21.44	21.00	21.31	37600
1994-11-21	21.00	21.38	21.00	21.13	10400
1994-11-22	21.22	21.38	21.13	21.13	36800
1994-11-23	21.13	21.13	20.75	21.13	20400
1994-11-25	21.13	21.25	20.75	20.75	5000
1994-11-28	21.25	21.25	20.75	21.00	4200
1994-11-29	21.25	21.25	20.75	20.75	11400
1994-11-30	21.25	21.25	20.75	20.75	9400
1994-12-01	20.75	21.13	20.75	21.00	1800
1994-12-02	21.25	21.25	20.75	21.25	1600
1994-12-05	21.25	21.25	20.63	21.00	42000
1994-12-06	20.75	21.00	20.63	21.00	10600
1994-12-07	20.63	21.00	20.63	20.63	7000
1994-12-08	20.63	20.88	20.25	20.25	26800
1994-12-09	20.25	20.50	20.00	20.50	17000
1994-12-12	20.50	20.50	20.13	20.13	24000
1994-12-13	20.50	20.50	20.13	20.50	2800
1994-12-14	20.50	20.63	20.13	20.44	39000
1994-12-15	20.75	21.13	20.25	21.13	20000
1994-12-16	20.75	21.63	20.75	21.63	41800
1994-12-19	21.63	21.75	21.25	21.75	11600
1994-12-20	21.88	21.88	21.38	21.88	34800
1994-12-21	21.50	21.88	21.50	21.88	19200
1994-12-22	21.50	21.88	21.38	21.59	16400
1994-12-23	21.38	21.75	21.38	21.38	10000
1994-12-27	21.38	21.75	21.38	21.75	5400
1994-12-28	21.38	22.00	21.38	21.75	33200
1994-12-29	22.00	22.00	21.75	22.00	23400
1994-12-30	21.75	22.13	21.75	22.13	15200
1995-01-03	21.75	22.13	21.75	21.75	16200
1995-01-04	21.75	22.13	21.63	21.63	4800
1995-01-05	21.63	22.13	21.63	21.88	8400
1995-01-06	21.63	22.38	21.63	22.13	20600
1995-01-09	21.88	22.38	21.88	22.13	6600
1995-01-10	22.00	22.38	22.00	22.38	5000
1995-01-11	22.38	22.50	22.00	22.38	9400
1995-01-12	22.13	22.31	22.00	22.00	64400
1995-01-13	22.00	22.25	22.00	22.00	12600
1995-01-16	22.00	22.00	21.50	21.63	11200
1995-01-17	21.50	22.00	21.50	21.88	7600
1995-01-18	21.75	21.75	20.75	21.25	25800
1995-01-19	21.00	21.25	20.75	20.75	7000
1995-01-20	20.75	21.25	20.75	20.75	5400
1995-01-23	20.75	21.25	20.75	21.25	6400
1995-01-24	21.25	21.25	20.38	20.88	53800
1995-01-25	21.00	21.13	20.75	20.75	12600
1995-01-26	20.75	20.75	20.75	20.75	2400
1995-01-27	21.13	21.13	20.75	21.00	29800
1995-01-30	20.75	21.13	20.25	20.25	45000
1995-01-31	20.63	20.63	20.25	20.63	6400
1995-02-01	20.28	20.63	20.25	20.63	4200
1995-02-02	20.63	20.63	20.25	20.25	9000
1995-02-03	20.25	20.75	20.25	20.38	21000
1995-02-06	20.50	21.13	20.25	21.00	86400
1995-02-07	21.13	21.50	21.00	21.25	19200
1995-02-08	21.13	21.50	21.13	21.50	9600
1995-02-09	21.13	21.50	20.69	20.69	10000
1995-02-10	21.00	21.00	20.50	20.63	23600
1995-02-13	20.75	20.75	20.38	20.75	12400
1995-02-14	20.38	20.75	20.38	20.50	3200
1995-02-15	20.75	20.75	20.38	20.38	37400
1995-02-16	20.75	20.75	20.38	20.75	8000
1995-02-17	20.38	20.75	20.13	20.38	35200
1995-02-21	20.13	20.63	20.13	20.63	20400
1995-02-22	20.63	20.63	19.50	20.00	208800
1995-02-23	19.50	20.25	19.50	20.25	15800
1995-02-24	20.25	20.38	20.00	20.38	14800
1995-02-27	20.38	20.38	20.00	20.38	7400
1995-02-28	20.38	20.38	20.00	20.38	8200
1995-03-01	20.00	20.38	19.88	20.25	28200
1995-03-02	20.25	20.25	20.13	20.13	6400
1995-03-03	20.25	20.38	20.00	20.13	3800
1995-03-06	20.38	20.38	20.00	20.25	6800
1995-03-07	20.06	20.38	19.88	20.25	13600
1995-03-08	20.13	20.38	20.00	20.00	9200
1995-03-09	20.38	20.38	20.00	20.13	6200
1995-03-10	20.38	20.38	20.00	20.00	2600
1995-03-13	20.38	20.38	20.00	20.38	9600
1995-03-14	20.50	20.75	20.13	20.25	48200
1995-03-15	20.25	20.75	20.25	20.25	19000
1995-03-16	20.31	20.75	20.00	20.00	40400
1995-03-17	20.00	20.38	20.00	20.38	33200
1995-03-20	20.00	20.38	20.00	20.38	6800
1995-03-21	20.38	20.38	20.00	20.38	9000
1995-03-22	20.00	20.38	19.88	20.00	20600
1995-03-23	20.00	20.50	19.75	20.25	44400
1995-03-24	20.63	20.63	20.25	20.38	29400
1995-03-27	20.25	20.63	20.25	20.25	24600
1995-03-28	20.63	20.63	20.25	20.38	37400
1995-03-29	20.25	20.63	20.13	20.63	52200
1995-03-30	20.13	20.63	19.88	20.06	27600
1995-03-31	19.88	20.25	19.38	19.75	65200
1995-04-03	19.75	19.75	19.38	19.75	29400
1995-04-04	19.75	19.88	19.38	19.75	49000
1995-04-05	19.75	20.00	19.63	20.00	45600
1995-04-06	20.00	20.13	19.63	20.13	36600
1995-04-07	19.75	20.13	19.50	19.88	61800
1995-04-10	19.88	19.88	19.50	19.63	86000
1995-04-11	19.50	20.13	19.50	20.00	25000
1995-04-12	19.75	20.13	19.75	20.09	6600
1995-04-13	19.75	20.13	19.75	19.75	14800
1995-04-17	20.13	20.13	19.75	20.13	20800
1995-04-18	20.13	20.13	19.75	19.78	23800
1995-04-19	19.75	20.13	19.75	19.88	70200
1995-04-20	19.88	20.25	19.88	20.00	19200
1995-04-21	20.38	20.38	19.88	20.25	18200
1995-04-24	19.88	20.75	19.88	20.56	80000
1995-04-25	20.38	21.13	20.38	20.84	58000
1995-04-26	21.00	21.13	20.88	21.09	45200
1995-04-27	20.88	21.50	20.88	21.50	36000
1995-04-28	21.50	22.00	21.00	22.00	38800
1995-05-01	21.63	22.00	21.25	21.25	20400
1995-05-02	21.13	21.38	21.13	21.13	13000
1995-05-03	21.00	21.25	20.75	21.25	13600
1995-05-04	21.25	21.25	20.88	21.25	2800
1995-05-05	20.88	21.25	20.50	20.50	34600
1995-05-08	20.50	21.25	20.50	21.25	35400
1995-05-09	20.75	21.75	20.75	21.38	71400
1995-05-10	21.38	22.13	21.38	21.38	45400
1995-05-11	21.38	21.88	21.38	21.38	44000
1995-05-12	21.75	21.75	21.38	21.75	9200
1995-05-15	21.38	22.13	21.38	22.13	41000
1995-05-16	21.75	22.00	21.63	22.00	8800
1995-05-17	21.94	22.13	21.63	21.75	38600
1995-05-18	21.63	21.88	21.38	21.38	74000
1995-05-19	21.75	21.75	21.38	21.38	3400
1995-05-22	21.75	21.75	21.25	21.25	17000
1995-05-23	21.44	21.75	21.00	21.50	15600
1995-05-24	21.16	21.50	21.13	21.25	9200
1995-05-25	21.13	21.50	21.13	21.38	12200
1995-05-26	21.38	21.38	20.88	21.38	2600
1995-05-30	21.38	21.38	20.63	21.00	19400
1995-05-31	20.63	21.50	20.63	21.50	71800
1995-06-01	21.00	21.50	21.00	21.50	10200
1995-06-02	21.38	21.38	20.88	20.88	3200
1995-06-05	21.38	21.38	20.88	20.88	6400
1995-06-06	20.88	21.50	20.88	21.50	53000
1995-06-07	21.13	21.50	21.13	21.50	1200
1995-06-08	21.50	21.50	21.00	21.00	10800
1995-06-09	21.00	21.50	21.00	21.50	2600
1995-06-12	21.00	21.50	21.00	21.50	7200
1995-06-13	21.50	21.63	21.00	21.50	42800
1995-06-14	21.25	21.75	21.25	21.75	32200
1995-06-15	21.38	22.00	21.38	22.00	77600
1995-06-16	22.00	22.00	21.63	21.69	23200
1995-06-19	21.63	22.00	21.63	21.88	22800
1995-06-20	21.75	22.13	21.75	21.75	34800
1995-06-21	21.75	22.13	21.75	22.13	7600
1995-06-22	21.99	22.00	20.88	20.88	54000
1995-06-23	20.88	21.38	20.88	21.06	17200
1995-06-26	21.38	21.38	20.88	21.13	45200
1995-06-27	20.75	21.13	20.63	20.63	30600
1995-06-28	21.00	21.00	20.63	20.88	71800
1995-06-29	20.88	20.88	20.63	20.88	4600
1995-06-30	20.88	21.00	20.63	20.75	13600
1995-07-03	21.75	21.75	21.13	21.50	26600
1995-07-05	21.88	22.38	21.38	22.38	77600
1995-07-06	22.25	22.75	22.00	22.25	106600
1995-07-07	22.00	22.38	21.88	22.06	164800
1995-07-10	21.88	22.25	21.75	22.13	27600
1995-07-11	22.13	22.13	21.75	22.13	54600
1995-07-12	22.13	22.19	21.88	22.00	22200
1995-07-13	21.88	22.25	21.88	21.88	12800
1995-07-14	21.88	22.13	21.88	22.13	37800
1995-07-17	22.13	22.13	21.88	21.88	85000
1995-07-18	21.88	22.13	21.88	21.88	30000
1995-07-19	22.13	22.13	21.69	21.81	89200
1995-07-20	21.63	22.00	21.63	22.00	6400
1995-07-21	21.63	22.00	21.63	22.00	6000
1995-07-24	22.00	22.00	21.63	22.00	15600
1995-07-25	22.00	22.00	21.63	22.00	11600
1995-07-26	21.63	22.00	21.63	21.63	14000
1995-07-27	21.63	22.13	21.63	21.75	19000
1995-07-28	22.00	22.00	21.75	22.00	15400
1995-07-31	22.00	22.00	21.75	21.88	16800
1995-08-01	21.88	21.88	21.50	21.75	30400
1995-08-02	21.88	21.88	21.50	21.88	7800
1995-08-03	21.75	21.75	21.25	21.75	7200
1995-08-04	21.75	21.75	21.25	21.75	4600
1995-08-07	21.25	22.00	21.25	22.00	32800
1995-08-08	21.63	22.00	21.63	21.88	14400
1995-08-09	21.63	22.00	21.63	21.81	6800
1995-08-10	22.00	22.00	21.63	21.63	4400
1995-08-11	22.00	22.00	21.63	21.63	1400
1995-08-14	22.00	22.00	21.63	22.00	13400
1995-08-15	22.00	22.00	21.63	21.63	5000
1995-08-16	22.00	22.00	21.63	22.00	4400
1995-08-17	21.66	22.00	21.63	21.63	21600
1995-08-18	21.88	21.88	21.50	21.63	22800
1995-08-21	21.75	21.75	21.50	21.75	40400
1995-08-22	21.38	21.75	21.38	21.38	7000
1995-08-23	21.75	21.75	21.38	21.38	4800
1995-08-24	21.75	21.75	21.38	21.38	2200
1995-08-25	21.50	21.75	21.38	21.63	16000
1995-08-28	21.75	21.75	21.38	21.38	9000
1995-08-29	21.75	21.75	21.38	21.75	8200
1995-08-30	21.38	21.75	21.38	21.38	4200
1995-08-31	21.38	21.75	21.38	21.50	29600
1995-09-01	21.50	21.50	21.13	21.13	1600
1995-09-05	21.13	21.50	21.13	21.50	17000
1995-09-06	21.13	21.50	21.13	21.50	4800
1995-09-07	21.50	21.50	21.13	21.50	27200
1995-09-08	21.13	21.63	21.13	21.13	9000
1995-09-11	21.13	21.50	21.13	21.13	10400
1995-09-12	21.50	21.50	21.13	21.50	31800
1995-09-13	21.13	21.50	21.13	21.44	31200
1995-09-14	21.13	21.50	21.13	21.31	81400
1995-09-15	21.13	21.50	21.13	21.50	10600
1995-09-18	21.13	21.50	21.13	21.13	2400
1995-09-19	21.50	21.50	21.13	21.13	4800
1995-09-20	21.13	21.38	21.13	21.13	15600
1995-09-21	21.13	21.38	21.00	21.38	54800
1995-09-22	21.00	21.38	21.00	21.28	35800
1995-09-25	21.00	21.38	21.00	21.19	7600
1995-09-26	21.00	21.38	21.00	21.25	23600
1995-09-27	21.38	21.38	21.00	21.25	10000
1995-09-28	21.00	21.38	21.00	21.00	9800
1995-09-29	21.38	21.38	21.00	21.13	9600
1995-10-02	21.00	21.38	21.00	21.00	25200
1995-10-03	21.00	21.38	21.00	21.13	69600
1995-10-04	21.38	21.38	21.00	21.06	106800
1995-10-05	21.25	21.25	21.00	21.00	85600
1995-10-06	21.00	21.25	20.50	20.50	34600
1995-10-09	20.58	21.00	20.50	21.00	9200
1995-10-10	20.75	20.75	20.25	20.63	28000
1995-10-11	20.63	20.63	20.25	20.63	25200
1995-10-12	20.63	20.63	20.00	20.00	48400
1995-10-13	20.38	20.38	20.00	20.00	56000
1995-10-16	20.38	20.38	20.00	20.25	75400
1995-10-17	20.06	20.25	20.00	20.00	21200
1995-10-18	20.00	20.13	20.00	20.00	25800
1995-10-19	20.00	20.13	20.00	20.00	44600
1995-10-20	20.13	20.13	19.75	20.00	19800
1995-10-23	20.00	20.13	19.78	19.88	16200
1995-10-24	19.88	20.13	19.88	20.06	429000
1995-10-25	20.13	20.25	19.88	20.25	17600
1995-10-26	20.00	20.25	19.75	19.81	31000
1995-10-27	20.25	20.25	19.75	20.00	22400
1995-10-30	20.13	20.25	19.75	19.81	16200
1995-10-31	20.00	20.00	19.63	19.69	13200
1995-11-01	19.75	19.88	19.44	19.50	40800
1995-11-02	19.88	19.88	19.50	19.88	34800
1995-11-03	19.88	20.13	19.50	20.13	64400
1995-11-06	20.13	20.13	19.88	20.00	19200
1995-11-07	20.13	20.13	19.88	20.00	14800
1995-11-08	19.88	20.13	19.88	20.13	7400
1995-11-09	19.88	20.13	19.75	19.75	19800
1995-11-10	19.75	20.13	19.75	20.13	25600
1995-11-13	19.75	20.13	19.75	19.88	8200
1995-11-14	20.13	20.13	19.75	20.13	9400
1995-11-15	20.13	20.13	19.75	19.75	63200
1995-11-16	19.88	20.13	19.75	20.13	35000
1995-11-17	19.75	20.13	19.75	20.00	34800
1995-11-20	20.13	20.13	19.88	20.00	36000
1995-11-21	20.13	20.13	19.75	19.88	120000
1995-11-22	19.88	20.13	19.88	20.13	11800
1995-11-24	19.88	20.13	19.88	20.13	6800
1995-11-27	20.13	20.13	19.88	20.13	13200
1995-11-28	20.13	20.13	19.88	19.88	8800
1995-11-29	19.88	20.13	19.88	19.88	18200
1995-11-30	19.88	20.13	19.88	20.00	32600
1995-12-01	19.88	20.13	19.88	20.13	15000
1995-12-04	20.13	20.13	19.75	19.88	51800
1995-12-05	20.00	20.00	19.38	19.50	99800
1995-12-06	19.75	19.75	19.38	19.75	37000
1995-12-07	19.75	19.88	19.38	19.88	25000
1995-12-08	19.88	19.88	19.50	19.88	15600
1995-12-11	19.88	20.00	19.50	20.00	63000
1995-12-12	19.75	20.13	19.75	20.13	48000
1995-12-13	20.13	20.13	19.75	20.13	32400
1995-12-14	20.13	20.13	19.75	20.00	31400
1995-12-15	20.13	20.13	19.75	20.13	24400
1995-12-18	20.13	20.13	19.75	19.97	36400
1995-12-19	20.13	20.13	19.75	20.13	55600
1995-12-20	20.13	20.13	19.88	20.13	84800
1995-12-21	20.13	20.13	19.88	19.88	51000
1995-12-22	19.88	20.13	19.88	19.88	23200
1995-12-26	20.13	20.13	19.75	19.94	34200
1995-12-27	20.13	20.13	19.75	20.13	84200
1995-12-28	20.13	20.13	19.88	20.00	80400
1995-12-29	20.13	20.50	19.94	20.50	204600
1996-01-02	20.25	20.88	20.25	20.75	130000
1996-01-03	20.75	20.75	20.50	20.66	65600
1996-01-04	20.63	20.75	20.50	20.75	30400
1996-01-05	20.50	21.00	20.38	21.00	73800
1996-01-08	21.13	21.13	20.75	21.13	41600
1996-01-09	21.25	21.38	20.88	21.38	65200
1996-01-10	21.38	21.75	21.00	21.75	95400
1996-01-11	21.75	21.88	21.38	21.88	156800
1996-01-12	21.50	21.88	21.38	21.75	112000
1996-01-15	21.88	21.88	21.38	21.38	23600
1996-01-16	21.75	21.75	21.25	21.38	33600
1996-01-17	21.63	21.63	21.25	21.63	41200
1996-01-18	21.63	21.63	21.25	21.53	9200
1996-01-19	21.25	21.63	20.88	21.19	56000
1996-01-22	21.25	21.38	20.88	21.38	27600
1996-01-23	21.38	21.50	21.00	21.50	58000
1996-01-24	21.50	21.75	21.25	21.75	70600
1996-01-25	21.88	21.88	21.50	21.50	101200
1996-01-26	21.50	22.13	21.50	22.13	130000
1996-01-29	22.13	22.13	21.75	22.13	67400
1996-01-30	22.13	22.63	21.88	22.38	320800
1996-01-31	22.38	23.25	22.38	23.13	108600
1996-02-01	22.75	23.13	22.75	23.13	48400
1996-02-02	23.13	23.13	22.75	23.00	12400
1996-02-05	22.75	23.13	22.75	23.13	21000
1996-02-06	23.13	23.13	22.75	23.13	33000
1996-02-07	23.13	23.50	22.75	23.50	41000
1996-02-08	23.50	23.50	23.13	23.25	21600
1996-02-09	23.50	23.50	23.13	23.50	11000
1996-02-12	23.13	23.50	23.13	23.50	31000
1996-02-13	23.50	23.50	23.00	23.00	29800
1996-02-14	23.38	23.38	23.00	23.25	17800
1996-02-15	23.38	23.38	23.00	23.01	7400
1996-02-16	23.00	23.38	22.88	23.13	32600
1996-02-20	23.38	23.38	22.88	23.25	16200
1996-02-21	23.38	23.50	23.00	23.50	53200
1996-02-22	23.63	24.00	23.25	24.00	74400
1996-02-23	23.63	24.13	23.63	23.75	31000
1996-02-26	24.13	24.50	23.75	24.25	40600
1996-02-27	24.00	24.38	24.00	24.00	49400
1996-02-28	24.38	24.38	23.88	24.25	27400
1996-02-29	24.25	24.25	23.88	24.13	13400
1996-03-01	24.13	24.13	23.31	23.50	84800
1996-03-04	23.50	23.75	23.50	23.50	32200
1996-03-05	23.50	23.75	23.50	23.75	32800
1996-03-06	23.75	23.75	23.50	23.75	24000
1996-03-07	23.75	23.75	23.38	23.38	16400
1996-03-08	23.38	23.50	22.88	22.88	22600
1996-03-11	23.00	23.13	22.75	23.13	34800
1996-03-12	23.13	23.13	22.88	23.00	51600
1996-03-13	23.13	23.25	22.88	22.88	30200
1996-03-14	23.25	23.25	22.88	23.00	15200
1996-03-15	22.88	23.25	22.75	22.95	5800
1996-03-18	22.75	23.13	22.75	22.94	23600
1996-03-19	22.75	23.13	22.75	23.00	31400
1996-03-20	23.13	23.13	22.88	23.13	11600
1996-03-21	23.13	23.13	22.38	22.38	84000
1996-03-22	22.38	22.88	22.38	22.88	94800
1996-03-25	22.50	22.88	22.50	22.88	17800
1996-03-26	22.88	23.63	22.50	23.63	77000
1996-03-27	23.25	24.13	23.25	23.97	67600
1996-03-28	23.88	24.13	23.63	24.13	80200
1996-03-29	24.13	24.13	23.75	24.13	37400
1996-04-01	23.75	24.50	23.75	24.19	77000
1996-04-02	24.50	24.50	24.13	24.38	66200
1996-04-03	24.13	24.50	23.88	24.00	37800
1996-04-04	24.38	24.38	24.13	24.38	28600
1996-04-08	23.75	24.13	23.75	24.13	11600
1996-04-09	23.88	24.38	23.88	24.38	27600
1996-04-10	24.38	24.50	24.00	24.13	33600
1996-04-11	24.13	24.38	23.88	24.25	23400
1996-04-12	24.25	24.25	23.50	23.75	40200
1996-04-15	23.50	23.88	23.50	23.88	15800
1996-04-16	23.50	24.13	23.50	24.13	31200
1996-04-17	24.13	24.13	23.75	24.13	16200
1996-04-18	23.75	24.25	23.75	24.25	26600
1996-04-19	24.38	24.38	23.88	24.38	7000
1996-04-22	23.88	24.38	23.63	24.00	52800
1996-04-23	23.63	24.00	23.63	24.00	4000
1996-04-24	24.00	24.00	23.63	23.75	9000
1996-04-25	24.00	24.00	23.75	23.88	16200
1996-04-26	24.00	24.00	23.75	24.00	8800
1996-04-29	23.75	23.75	23.25	23.38	32200
1996-04-30	23.25	23.50	23.25	23.25	6000
1996-05-01	23.50	23.50	23.25	23.50	23600
1996-05-02	23.00	23.38	23.00	23.25	7800
1996-05-03	22.88	23.25	22.88	23.25	5400
1996-05-06	23.38	23.38	22.88	23.38	5000
1996-05-07	22.88	23.38	22.88	23.25	7800
1996-05-08	23.38	24.50	23.00	24.50	91600
1996-05-09	24.50	24.50	24.00	24.00	16200
1996-05-10	24.13	24.13	23.63	23.75	33800
1996-05-13	23.88	24.00	23.63	23.81	5000
1996-05-14	23.63	24.00	23.63	24.00	9200
1996-05-15	24.00	24.00	23.63	23.63	7000
1996-05-16	24.00	24.00	23.63	24.00	6200
1996-05-17	23.88	24.25	23.88	24.25	6600
1996-05-20	23.88	24.25	23.88	24.25	5000
1996-05-21	24.25	24.25	23.88	23.88	5200
1996-05-22	24.38	24.38	23.50	24.00	31000
1996-05-23	24.00	24.00	23.63	23.63	8800
1996-05-24	24.00	24.00	23.63	24.00	13000
1996-05-28	24.00	24.00	23.63	23.75	37600
1996-05-29	23.75	23.75	23.50	23.50	7200
1996-05-30	23.50	23.88	23.50	23.84	55400
1996-05-31	23.88	23.88	23.75	23.75	10400
1996-06-03	23.88	23.88	23.75	23.88	10600
1996-06-04	23.75	24.31	23.75	24.31	11800
1996-06-05	24.31	24.31	23.75	23.75	28800
1996-06-06	23.75	24.13	23.75	23.76	15200
1996-06-07	24.00	24.00	23.63	24.00	10600
1996-06-10	24.00	24.00	23.63	23.63	12600
1996-06-11	24.00	24.13	23.63	23.75	20000
1996-06-12	23.75	24.13	23.75	24.13	5600
1996-06-13	24.13	24.38	23.75	24.38	83400
1996-06-14	24.25	24.75	24.25	24.25	48200
1996-06-17	24.63	24.63	23.88	24.25	29600
1996-06-18	24.25	24.25	23.88	24.00	43000
1996-06-19	23.88	23.88	23.63	23.88	9400
1996-06-20	23.88	23.88	23.38	23.41	19400
1996-06-21	23.63	23.63	23.38	23.38	11800
1996-06-24	23.63	23.88	23.13	23.75	70200
1996-06-25	23.75	23.75	23.38	23.75	50400
1996-06-26	23.50	23.75	23.25	23.38	31800
1996-06-27	23.63	23.63	23.25	23.63	5200
1996-06-28	23.63	23.63	23.25	23.50	13200
1996-07-01	23.63	23.63	23.25	23.63	31000
1996-07-02	23.25	23.63	23.25	23.38	29200
1996-07-03	23.63	23.63	23.19	23.38	16000
1996-07-05	23.38	23.38	23.38	23.38	600
1996-07-08	23.38	23.38	22.88	23.13	36800
1996-07-09	22.88	22.88	22.50	22.63	20000
1996-07-10	22.63	22.63	21.38	22.25	78400
1996-07-11	22.00	22.50	21.88	22.50	15000
1996-07-12	22.13	22.50	22.13	22.13	14600
1996-07-15	22.25	22.75	22.00	22.13	38400
1996-07-16	22.13	22.50	22.13	22.50	50200
1996-07-17	22.50	22.88	22.50	22.75	38600
1996-07-18	22.75	22.75	22.50	22.63	11400
1996-07-19	22.50	22.75	22.50	22.75	9600
1996-07-22	22.56	22.75	22.38	22.75	1800
1996-07-23	22.75	22.75	21.50	21.50	93200
1996-07-24	21.38	21.50	21.13	21.50	30800
1996-07-25	21.13	21.50	21.13	21.50	20400
1996-07-26	21.50	21.88	21.38	21.38	43000
1996-07-29	21.38	21.75	21.38	21.75	8200
1996-07-30	21.75	21.75	20.88	21.25	42200
1996-07-31	21.25	21.38	21.00	21.38	46400
1996-08-01	21.00	21.38	20.88	21.38	41800
1996-08-02	21.38	21.38	20.88	21.25	35600
1996-08-05	21.25	21.38	20.88	21.25	22600
1996-08-06	20.88	21.38	20.88	21.31	48600
1996-08-07	21.38	21.38	20.88	21.38	16800
1996-08-08	20.88	21.38	20.88	21.25	28600
1996-08-09	20.88	21.25	20.88	20.88	26200
1996-08-12	20.88	21.63	20.88	21.63	64800
1996-08-13	21.63	22.00	21.25	21.75	22800
1996-08-14	22.13	22.50	21.75	22.38	50200
1996-08-15	22.00	22.38	22.00	22.19	23000
1996-08-16	22.38	22.38	21.88	22.38	2600
1996-08-19	22.38	22.75	21.88	22.38	43200
1996-08-20	22.38	22.63	22.31	22.38	49400
1996-08-21	22.50	22.50	22.13	22.50	10800
1996-08-22	22.13	22.50	22.13	22.50	13600
1996-08-23	22.13	22.50	22.13	22.13	11200
1996-08-26	22.25	22.75	22.25	22.50	146200
1996-08-27	22.75	22.75	22.25	22.75	23400
1996-08-28	22.75	22.75	22.38	22.69	30400
1996-08-29	22.75	22.75	22.38	22.75	10400
1996-08-30	22.38	22.75	22.38	22.75	20000
1996-09-03	22.75	23.13	22.50	23.13	42800
1996-09-04	22.75	23.13	22.75	22.94	31800
1996-09-05	22.75	23.13	22.75	23.13	7400
1996-09-06	23.13	23.38	23.00	23.38	38000
1996-09-09	23.38	23.63	23.13	23.25	21200
1996-09-10	23.63	23.75	23.38	23.75	14600
1996-09-11	23.75	24.00	23.38	23.88	32200
1996-09-12	24.00	24.00	23.50	23.63	10600
1996-09-13	24.00	24.00	23.50	23.50	33200
1996-09-16	23.99	24.00	23.50	23.63	25000
1996-09-17	24.00	24.00	23.50	24.00	18000
1996-09-18	23.63	24.00	23.63	24.00	6400
1996-09-19	24.00	24.25	23.50	23.88	53200
1996-09-20	23.63	23.75	23.25	23.63	41000
1996-09-23	23.63	23.63	22.63	23.00	21600
1996-09-24	23.00	23.00	22.50	22.88	45800
1996-09-25	23.00	23.38	23.00	23.38	34800
1996-09-26	23.75	23.75	23.25	23.75	12400
1996-09-27	23.75	23.75	23.25	23.25	55400
1996-09-30	23.63	23.75	23.25	23.50	56600
1996-10-01	23.25	23.50	23.00	23.50	29400
1996-10-02	23.00	23.50	22.50	22.88	34000
1996-10-03	23.00	23.13	22.63	22.75	32800
1996-10-04	22.75	23.13	22.75	23.13	20800
1996-10-07	22.75	23.75	22.75	23.75	54000
1996-10-08	23.25	23.75	23.25	23.63	19000
1996-10-09	23.25	23.63	23.25	23.50	11200
1996-10-10	23.50	24.50	23.25	24.25	75200
1996-10-11	24.13	24.50	23.38	23.88	80400
1996-10-14	23.63	24.25	23.50	23.88	37400
1996-10-15	24.25	25.38	24.25	24.88	85000
1996-10-16	24.88	26.00	24.75	25.88	60600
1996-10-17	25.75	25.88	25.50	25.75	34800
1996-10-18	25.50	25.63	25.00	25.63	42000
1996-10-21	25.25	25.75	25.25	25.38	46200
1996-10-22	25.75	25.88	25.38	25.63	48200
1996-10-23	26.00	26.00	25.63	26.00	21800
1996-10-24	26.13	26.63	25.63	26.00	75600
1996-10-25	26.25	26.25	25.13	25.75	84600
1996-10-28	25.88	26.25	25.63	25.63	28000
1996-10-29	25.63	25.88	25.25	25.88	55600
1996-10-30	25.38	26.00	25.25	25.25	30600
1996-10-31	25.63	25.63	25.00	25.00	46000
1996-11-01	25.13	25.13	23.88	24.38	59400
1996-11-04	24.63	24.75	24.38	24.75	11400
1996-11-05	24.75	25.75	24.75	25.38	50200
1996-11-06	25.63	26.13	25.25	25.63	46600
1996-11-07	25.13	25.50	24.88	25.13	21000
1996-11-08	25.13	25.13	24.50	24.63	49800
1996-11-11	25.13	25.13	24.63	25.13	23000
1996-11-12	25.13	25.38	24.63	24.88	35000
1996-11-13	25.38	25.63	25.13	25.50	61200
1996-11-14	25.63	25.75	25.38	25.63	56800
1996-11-15	25.75	26.00	25.38	25.75	21200
1996-11-18	25.75	26.00	25.75	26.00	47800
1996-11-19	25.50	26.00	25.13	25.13	17400
1996-11-20	25.50	25.63	25.25	25.50	27200
1996-11-21	25.38	25.88	25.38	25.75	27400
1996-11-22	25.50	26.13	25.50	25.94	75000
1996-11-25	26.00	26.25	25.63	26.00	18800
1996-11-26	26.00	26.50	26.00	26.38	11600
1996-11-27	26.25	26.25	25.63	25.63	23600
1996-11-29	25.63	26.13	25.63	25.63	3800
1996-12-02	25.63	26.13	25.25	25.63	32400
1996-12-03	25.63	26.38	25.63	25.63	33400
1996-12-04	25.63	26.13	25.38	25.50	15000
1996-12-05	25.38	25.50	25.38	25.50	5200
1996-12-06	25.00	25.63	24.75	25.50	42800
1996-12-09	25.25	25.75	25.25	25.75	7200
1996-12-10	25.75	25.75	25.25	25.25	5600
1996-12-11	25.25	25.50	25.25	25.38	27400
1996-12-12	25.25	25.88	25.25	25.38	21400
1996-12-13	25.88	25.88	25.38	25.88	6800
1996-12-16	25.50	25.88	25.38	25.38	9000
1996-12-17	25.38	25.88	25.38	25.88	7800
1996-12-18	25.88	26.25	25.38	25.63	26600
1996-12-19	25.63	26.25	25.63	26.00	12000
1996-12-20	26.25	26.25	25.50	25.88	20400
1996-12-23	25.75	25.75	25.13	25.38	19000
1996-12-24	25.38	25.38	25.13	25.38	7600
1996-12-26	25.13	25.50	25.13	25.50	12800
1996-12-27	25.13	25.63	25.13	25.63	17600
1996-12-30	25.75	25.75	25.25	25.75	20800
1996-12-31	25.75	25.75	25.38	25.51	22400
1997-01-02	25.38	26.00	25.38	25.63	29200
1997-01-03	26.00	26.13	25.56	25.75	24200
1997-01-06	25.75	26.13	25.38	26.13	26400
1997-01-07	26.13	26.13	25.63	26.13	7000
1997-01-08	26.13	26.25	25.63	26.00	37400
1997-01-09	26.00	26.13	25.75	26.13	9400
1997-01-10	25.50	26.00	25.50	25.50	73800
1997-01-13	25.88	26.00	25.75	25.75	24400
1997-01-14	26.00	26.00	25.75	25.75	12800
1997-01-15	25.75	26.00	25.50	25.50	12000
1997-01-16	25.50	25.88	25.50	25.88	7600
1997-01-17	25.50	25.88	24.88	25.38	57600
1997-01-20	25.50	25.50	25.00	25.50	31600
1997-01-21	25.50	25.50	25.13	25.25	23400
1997-01-22	24.88	25.25	24.75	25.00	13800
1997-01-23	25.38	25.38	24.88	25.13	19400
1997-01-24	24.88	25.50	24.88	25.50	24200
1997-01-27	25.50	25.75	25.00	25.38	22600
1997-01-28	25.38	25.63	25.13	25.13	20200
1997-01-29	25.50	25.75	25.13	25.38	16200
1997-01-30	25.38	25.75	25.38	25.38	23400
1997-01-31	25.75	26.00	25.50	25.81	25400
1997-02-03	25.63	26.00	25.63	26.00	11400
1997-02-04	25.81	26.00	25.50	25.88	44800
1997-02-05	25.75	26.00	25.38	25.50	55000
1997-02-06	25.88	25.88	25.63	25.63	27800
1997-02-07	25.50	26.13	25.50	25.75	39400
1997-02-10	25.88	26.00	25.63	25.97	83000
1997-02-11	26.13	26.38	25.88	26.25	44200
1997-02-12	25.88	26.38	25.88	25.88	24200
1997-02-13	25.88	26.63	25.88	26.63	35000
1997-02-14	26.63	26.63	25.88	26.25	25600
1997-02-18	26.25	26.38	26.00	26.13	30200
1997-02-19	26.13	26.38	25.88	26.25	3400
1997-02-20	26.38	26.38	25.75	25.75	3400
1997-02-21	26.13	26.13	25.75	26.13	10000
1997-02-24	25.75	26.38	25.75	26.38	26400
1997-02-25	26.38	26.38	26.00	26.25	21000
1997-02-26	26.01	26.25	26.00	26.00	3800
1997-02-27	26.25	26.25	25.75	26.00	12200
1997-02-28	25.88	25.88	25.63	25.88	5800
1997-03-03	25.88	25.88	25.63	25.75	3600
1997-03-04	25.88	25.88	25.00	25.03	18000
1997-03-05	25.00	25.50	24.75	25.13	28800
1997-03-06	24.88	25.13	24.75	25.13	68800
1997-03-07	24.75	25.25	24.75	25.00	18600
1997-03-10	24.88	25.25	24.75	25.25	50600
1997-03-11	25.00	25.25	24.50	24.88	34800
1997-03-12	24.50	25.25	24.38	25.06	27000
1997-03-13	25.13	25.13	24.75	25.00	51800
1997-03-14	24.75	25.13	24.75	25.13	34600
1997-03-17	25.13	25.13	24.63	25.00	10600
1997-03-18	25.00	25.13	24.63	24.88	12400
1997-03-19	24.81	25.13	24.75	25.00	8600
1997-03-20	24.50	25.13	24.50	25.13	37800
1997-03-21	24.75	25.13	24.75	24.75	12800
1997-03-24	24.75	25.00	24.75	25.00	4400
1997-03-25	24.75	25.00	24.75	25.00	13600
1997-03-26	25.25	25.25	24.75	25.13	16200
1997-03-27	24.88	25.63	24.88	25.38	57200
1997-03-31	25.25	25.63	25.13	25.50	15400
1997-04-01	25.63	26.50	25.25	26.38	57200
1997-04-02	26.25	26.56	26.00	26.25	28400
1997-04-03	26.25	26.63	26.00	26.25	14000
1997-04-04	26.75	26.75	25.88	26.38	16600
1997-04-07	26.38	26.63	26.13	26.25	7800
1997-04-08	26.25	28.13	26.25	28.00	96800
1997-04-09	27.50	29.88	27.50	28.13	150800
1997-04-10	28.13	29.13	28.00	28.63	16000
1997-04-11	29.00	29.00	27.00	27.50	19200
1997-04-14	27.00	28.00	27.00	28.00	6000
1997-04-15	27.00	27.38	26.50	26.56	14200
1997-04-16	27.38	27.38	26.50	26.63	14600
1997-04-17	26.94	27.88	26.50	27.88	6400
1997-04-18	27.88	29.00	27.00	27.63	62000
1997-04-21	27.63	28.13	27.50	28.13	11600
1997-04-22	28.13	28.25	27.00	27.00	5000
1997-04-23	27.00	27.75	26.88	26.99	6200
1997-04-24	26.88	27.75	26.88	27.38	16000
1997-04-25	27.50	28.25	27.00	27.97	31800
1997-04-28	28.50	28.50	27.25	28.00	82400
1997-04-29	28.50	28.88	27.25	27.75	14200
1997-04-30	28.25	28.88	28.25	28.88	6000
1997-05-01	27.63	28.94	27.63	27.75	17000
1997-05-02	27.63	29.13	27.63	29.13	8800
1997-05-05	29.13	29.13	27.88	27.88	6600
1997-05-06	27.88	28.63	27.75	27.88	11400
1997-05-07	28.63	29.13	27.75	28.00	10400
1997-05-08	29.13	29.13	27.75	27.75	2600
1997-05-09	27.75	29.13	27.75	27.94	16000
1997-05-12	29.25	29.25	27.75	29.00	8400
1997-05-13	27.75	28.63	27.38	27.81	6400
1997-05-14	27.75	28.75	27.50	28.50	16000
1997-05-15	28.75	28.99	27.75	27.75	4600
1997-05-16	29.00	29.00	27.75	27.75	10800
1997-05-19	27.75	29.00	27.50	28.50	6800
1997-05-20	27.25	28.75	27.25	28.75	8200
1997-05-21	28.75	28.75	27.25	28.00	17200
1997-05-22	27.25	28.50	27.25	27.25	21000
1997-05-23	27.25	28.50	27.25	28.50	18400
1997-05-27	27.50	28.50	27.50	27.50	12600
1997-05-28	28.50	28.50	27.50	28.50	24600
1997-05-29	27.50	28.50	27.50	28.00	2800
1997-05-30	28.00	28.50	27.25	28.38	23000
1997-06-02	28.00	28.00	27.25	27.88	60600
1997-06-03	27.88	28.50	27.25	27.88	4800
1997-06-04	27.25	28.50	27.25	28.00	46600
1997-06-05	27.50	28.00	27.50	27.50	2000
1997-06-06	27.50	28.50	27.50	28.12	34000
1997-06-09	28.25	28.75	27.75	28.69	12200
1997-06-10	27.75	28.75	27.63	27.91	13800
1997-06-11	28.19	28.75	27.63	27.75	3600
1997-06-12	28.50	28.50	27.50	28.25	48200
1997-06-13	28.50	28.50	27.50	28.50	11200
1997-06-16	27.50	28.50	27.50	27.75	12000
1997-06-17	28.50	28.50	27.69	27.88	27600
1997-06-18	27.69	28.88	27.69	28.13	26000
1997-06-19	28.00	29.00	28.00	29.00	3800
1997-06-20	28.25	29.00	28.25	28.38	16200
1997-06-23	28.13	28.38	27.25	28.13	16200
1997-06-24	28.25	28.25	27.38	28.25	23400
1997-06-25	28.25	29.00	28.13	28.75	103200
1997-06-26	29.00	31.25	28.63	30.38	124400
1997-06-27	30.38	30.38	28.75	29.38	46600
1997-06-30	29.75	30.88	29.50	30.00	51600
1997-07-01	30.00	30.75	29.88	30.75	27400
1997-07-02	29.88	30.88	29.88	30.75	29600
1997-07-03	30.88	30.88	29.88	30.00	32600
1997-07-07	30.50	30.50	29.75	30.00	50600
1997-07-08	29.88	30.63	29.88	30.50	31800
1997-07-09	30.63	30.63	29.75	30.63	23600
1997-07-10	30.63	30.63	29.75	30.06	38400
1997-07-11	30.06	30.06	29.50	30.00	12000
1997-07-14	30.06	30.38	29.56	30.00	38000
1997-07-15	30.00	30.00	29.72	30.00	14600
1997-07-16	29.63	30.13	29.63	30.00	20200
1997-07-17	29.63	30.13	29.63	29.94	13600
1997-07-18	29.63	30.13	29.63	30.13	14200
1997-07-21	29.63	30.13	29.50	29.75	15800
1997-07-22	29.75	29.75	29.38	29.75	11600
1997-07-23	29.88	29.88	29.38	29.75	10600
1997-07-24	29.88	29.88	29.50	29.75	15200
1997-07-25	29.81	29.81	29.50	29.81	18000
1997-07-28	29.81	30.25	29.50	29.75	45000
1997-07-29	30.19	30.19	29.75	30.00	5600
1997-07-30	30.00	30.00	29.63	30.00	15800
1997-07-31	30.00	30.00	29.50	30.00	17200
1997-08-01	30.50	31.25	29.00	30.88	52300
1997-08-04	30.50	30.88	29.00	30.00	42900
1997-08-05	30.25	30.25	29.63	30.00	17200
1997-08-06	30.19	30.19	29.50	30.13	16600
1997-08-07	30.19	30.38	30.00	30.23	19300
1997-08-08	30.00	30.25	29.63	30.13	19900
1997-08-11	30.13	30.38	29.75	30.00	20300
1997-08-12	30.13	30.25	29.75	30.13	7800
1997-08-13	30.13	30.25	29.50	30.00	29500
1997-08-14	30.13	30.13	29.75	30.13	7900
1997-08-15	29.75	30.13	29.75	29.88	5200
1997-08-18	29.50	29.88	29.50	29.50	13400
1997-08-19	29.88	30.25	29.50	30.06	19100
1997-08-20	29.75	30.13	29.63	29.63	15200
1997-08-21	29.88	29.88	28.63	28.63	25200
1997-08-22	29.13	29.25	28.50	29.00	23700
1997-08-25	28.88	29.50	28.63	29.00	10500
1997-08-26	28.63	29.25	28.00	28.00	21200
1997-08-27	28.25	28.75	27.50	28.00	29200
1997-08-28	27.38	28.25	26.00	27.13	138500
1997-08-29	27.06	28.63	26.75	27.75	29000
1997-09-02	27.50	29.00	27.50	29.00	16300
1997-09-03	29.13	29.75	28.75	29.38	28400
1997-09-04	29.25	29.50	28.75	29.38	11000
1997-09-05	29.38	30.00	29.00	29.50	19800
1997-09-08	30.00	30.50	29.63	30.00	24200
1997-09-09	30.50	30.50	30.00	30.00	16200
1997-09-10	30.50	30.50	29.75	30.00	17900
1997-09-11	30.38	30.38	30.00	30.00	7800
1997-09-12	30.38	30.38	29.50	30.00	10800
1997-09-15	29.50	31.00	29.50	30.38	31100
1997-09-16	30.81	31.25	30.25	30.75	5900
1997-09-17	30.75	32.88	30.75	32.00	41400
1997-09-18	32.13	32.13	31.50	31.63	12400
1997-09-19	31.63	32.00	31.63	31.75	16900
1997-09-22	32.00	32.13	31.63	31.75	6500
1997-09-23	31.75	31.88	31.50	31.63	16600
1997-09-24	32.13	32.13	31.50	31.88	5600
1997-09-25	31.56	32.00	31.50	32.00	7500
1997-09-26	31.88	31.88	30.50	30.88	14600
1997-09-29	30.69	31.13	30.38	30.50	20900
1997-09-30	30.75	31.13	30.13	30.13	17800
1997-10-01	30.75	30.75	29.25	29.25	29000
1997-10-02	30.00	30.38	29.25	30.38	23500
1997-10-03	30.38	30.75	28.63	29.25	37200
1997-10-06	29.75	29.75	29.38	29.56	42800
1997-10-07	29.50	29.75	29.50	29.63	24300
1997-10-08	29.75	29.75	28.75	29.13	30300
1997-10-09	28.75	29.13	28.00	29.00	72400
1997-10-10	29.13	29.13	28.13	28.19	40600
1997-10-13	28.50	28.50	27.63	27.63	38900
1997-10-14	27.50	28.25	26.38	26.75	90600
1997-10-15	26.50	27.63	26.50	27.63	96000
1997-10-16	27.63	27.75	27.38	27.75	26200
1997-10-17	27.75	27.75	27.00	27.63	32500
1997-10-20	27.13	28.25	27.13	28.25	13200
1997-10-21	27.75	29.00	27.75	29.00	20800
1997-10-22	29.25	29.25	28.75	28.75	31900
1997-10-23	27.50	28.38	27.13	27.63	27500
1997-10-24	29.00	29.13	28.13	28.94	16100
1997-10-27	28.75	28.75	27.38	27.63	14400
1997-10-28	26.50	28.00	26.50	27.75	33000
1997-10-29	28.00	29.25	27.50	29.00	19500
1997-10-30	28.56	29.00	26.88	27.50	29300
1997-10-31	28.13	29.00	27.13	28.75	19300
1997-11-03	27.63	29.00	27.63	29.00	10400
1997-11-04	28.94	29.50	27.88	29.00	19600
1997-11-05	29.25	29.31	28.00	28.75	19600
1997-11-06	28.00	28.50	28.00	28.50	9200
1997-11-07	28.00	28.38	27.50	27.50	33700
1997-11-10	28.00	28.00	27.38	28.00	16500
1997-11-11	27.63	28.13	27.56	28.13	10200
1997-11-12	27.50	28.00	27.00	27.00	34100
1997-11-13	27.75	27.75	26.69	27.00	22400
1997-11-14	27.50	28.25	26.75	27.63	36400
1997-11-17	28.13	28.13	27.38	27.63	16100
1997-11-18	27.63	28.13	27.13	27.50	15200
1997-11-19	27.25	28.13	27.19	27.25	15700
1997-11-20	27.56	27.56	27.00	27.25	34300
1997-11-21	26.88	27.13	26.50	27.13	27700
1997-11-24	27.31	27.31	26.50	27.00	33400
1997-11-25	26.88	27.13	26.88	27.13	69700
1997-11-26	27.13	27.13	26.94	27.00	15100
1997-11-28	27.13	27.13	26.75	27.00	7500
1997-12-01	27.13	27.13	27.00	27.13	17800
1997-12-02	27.13	27.13	26.50	27.13	43700
1997-12-03	26.88	27.13	26.69	27.13	26400
1997-12-04	27.13	27.63	26.75	27.00	27500
1997-12-05	26.44	27.75	26.44	27.25	24700
1997-12-08	27.00	27.56	27.00	27.00	92200
1997-12-09	27.00	27.81	27.00	27.38	41500
1997-12-10	27.13	27.50	27.06	27.13	26000
1997-12-11	27.13	27.31	26.63	27.31	15600
1997-12-12	27.31	27.31	27.06	27.25	23000
1997-12-15	27.50	27.50	26.19	26.75	18700
1997-12-16	26.75	27.88	26.75	27.88	39300
1997-12-17	27.88	27.88	27.38	27.63	16000
1997-12-18	27.50	27.88	27.50	27.75	18600
1997-12-19	27.88	28.00	27.44	27.44	11400
1997-12-22	28.00	28.00	27.25	27.44	16800
1997-12-23	27.50	30.25	27.50	29.44	84700
1997-12-24	29.63	29.63	29.25	29.38	17200
1997-12-26	29.50	29.50	29.25	29.44	5700
1997-12-29	29.50	30.00	29.25	29.31	11700
1997-12-30	30.00	30.00	29.00	29.00	26800
1997-12-31	29.25	29.75	28.75	29.00	17900
1998-01-02	29.63	29.75	28.25	28.50	35100
1998-01-05	28.63	28.75	28.00	28.38	11100
1998-01-06	28.38	29.00	28.00	29.00	14000
1998-01-07	29.25	29.25	28.25	29.00	13100
1998-01-08	28.75	29.25	28.38	28.56	14400
1998-01-09	28.56	28.88	28.50	28.56	30400
1998-01-12	27.75	28.50	27.75	28.50	15100
1998-01-13	29.00	30.00	28.00	29.63	34300
1998-01-14	29.25	30.00	29.13	29.31	27200
1998-01-15	29.75	30.00	29.00	29.25	20800
1998-01-16	29.50	30.13	29.50	30.06	30400
1998-01-20	29.50	29.63	28.63	29.50	25400
1998-01-21	29.75	29.75	28.75	29.75	15400
1998-01-22	29.00	29.75	27.75	28.50	31400
1998-01-23	28.00	28.50	28.00	28.19	15800
1998-01-26	28.13	28.50	27.63	27.69	12700
1998-01-27	28.25	28.25	27.75	28.25	42200
1998-01-28	28.25	28.25	27.75	28.25	6500
1998-01-29	28.00	28.25	27.81	28.25	11900
1998-01-30	27.75	28.25	27.75	27.75	8100
1998-02-02	28.25	28.63	27.56	28.50	25400
1998-02-03	28.75	29.38	28.13	29.38	33400
1998-02-04	29.00	29.63	28.75	29.63	27400
1998-02-05	29.63	29.63	28.75	28.75	12100
1998-02-06	28.75	29.63	28.75	28.75	23200
1998-02-09	28.75	29.63	28.75	29.50	7600
1998-02-10	29.13	30.00	29.13	29.94	34600
1998-02-11	29.13	30.00	29.13	29.94	18900
1998-02-12	29.13	30.00	29.13	29.75	25300
1998-02-13	29.44	29.94	29.38	29.94	32700
1998-02-17	29.56	29.88	29.38	29.88	22200
1998-02-18	29.88	29.88	29.38	29.38	14400
1998-02-19	29.38	29.88	29.38	29.56	18400
1998-02-20	29.56	29.75	27.75	28.50	90100
1998-02-23	28.50	28.63	27.75	28.50	43600
1998-02-24	27.88	28.75	27.75	28.75	26400
1998-02-25	28.75	30.00	28.38	29.63	17500
1998-02-26	29.13	29.56	29.13	29.56	20500
1998-02-27	29.00	29.56	28.88	29.00	28000
1998-03-02	29.50	29.63	29.00	29.44	26700
1998-03-03	29.00	29.50	29.00	29.13	26200
1998-03-04	29.00	29.50	29.00	29.06	19000
1998-03-05	29.00	29.50	28.25	29.00	29900
1998-03-06	28.38	29.38	28.38	29.00	11500
1998-03-09	28.50	29.25	28.38	28.38	9500
1998-03-10	28.38	29.25	28.31	29.19	20400
1998-03-11	28.88	29.13	28.25	29.13	38900
1998-03-12	29.25	29.38	28.50	29.38	34100
1998-03-13	29.38	29.38	28.50	29.25	17600
1998-03-16	29.25	29.63	28.63	29.63	13300
1998-03-17	29.00	29.50	29.00	29.38	17800
1998-03-18	29.63	29.88	29.50	29.81	10300
1998-03-19	29.13	30.00	29.13	30.00	12300
1998-03-20	29.13	30.50	29.13	30.25	42600
1998-03-23	30.50	30.50	29.50	30.00	23700
1998-03-24	29.63	30.50	29.63	29.88	22600
1998-03-25	29.75	30.00	29.75	30.00	13900
1998-03-26	30.00	30.00	29.50	29.75	10500
1998-03-27	30.13	30.13	29.00	29.50	13700
1998-03-30	29.25	29.63	28.75	29.25	14500
1998-03-31	29.25	30.50	28.88	30.44	32700
1998-04-01	30.50	31.00	29.63	30.63	15100
1998-04-02	31.00	33.00	31.00	31.75	41000
1998-04-03	31.75	32.13	30.00	30.50	63500
1998-04-06	30.00	31.25	28.63	28.75	57700
1998-04-07	28.25	29.25	27.63	28.06	60900
1998-04-08	27.63	29.00	27.38	28.56	25600
1998-04-09	28.13	30.00	28.13	30.00	30600
1998-04-13	30.25	30.25	28.88	29.50	20800
1998-04-14	28.63	29.88	28.63	29.50	12900
1998-04-15	29.00	29.75	28.75	29.25	14200
1998-04-16	29.00	29.63	29.00	29.00	11500
1998-04-17	28.75	30.00	28.75	29.00	14500
1998-04-20	29.75	29.75	28.75	29.38	18700
1998-04-21	30.00	30.00	28.50	28.75	12400
1998-04-22	28.75	29.13	28.00	28.25	26400
1998-04-23	28.25	29.00	28.00	28.50	26100
1998-04-24	28.38	28.75	28.00	28.00	6400
1998-04-27	27.88	28.88	27.75	28.00	17200
1998-04-28	28.88	28.88	27.94	28.63	12500
1998-04-29	28.63	28.63	28.00	28.50	16600
1998-04-30	28.88	29.13	28.00	28.94	18900
1998-05-01	29.00	29.00	28.00	28.00	13600
1998-05-04	28.75	28.75	28.00	28.25	11100
1998-05-05	28.25	28.81	27.38	28.13	50100
1998-05-06	27.88	28.25	27.63	28.00	17300
1998-05-07	27.38	28.13	27.38	27.50	20800
1998-05-08	27.50	28.13	27.50	27.81	13000
1998-05-11	28.13	28.13	27.31	27.50	28200
1998-05-12	28.00	28.00	27.25	27.75	24700
1998-05-13	27.63	28.00	27.00	27.00	25400
1998-05-14	27.50	27.75	27.25	27.56	29000
1998-05-15	27.38	27.75	27.06	27.06	8100
1998-05-18	27.38	27.75	27.13	27.13	14900
1998-05-19	27.13	27.69	27.13	27.50	16400
1998-05-20	27.25	27.50	27.13	27.44	26500
1998-05-21	27.50	27.75	27.13	27.47	36900
1998-05-22	27.63	28.00	27.25	28.00	31000
1998-05-26	27.25	27.63	27.13	27.13	9300
1998-05-27	27.00	27.13	26.38	26.69	33200
1998-05-28	27.13	27.63	26.50	26.94	34200
1998-05-29	27.63	27.75	26.75	27.44	12100
1998-06-01	27.13	27.75	27.00	27.00	11000
1998-06-02	27.00	27.25	26.31	26.63	33900
1998-06-03	26.25	27.13	26.00	26.00	49800
1998-06-04	26.50	26.63	26.13	26.38	53100
1998-06-05	26.63	26.63	25.38	25.38	74600
1998-06-08	26.00	26.25	25.44	25.88	42000
1998-06-09	26.63	26.88	26.25	26.63	40700
1998-06-10	26.88	27.00	26.63	26.88	14600
1998-06-11	26.50	26.88	25.50	26.25	36300
1998-06-12	25.56	26.19	25.00	25.69	78800
1998-06-15	26.00	26.00	24.63	24.88	34700
1998-06-16	24.50	26.25	24.50	25.88	41200
1998-06-17	26.25	26.38	26.00	26.38	26800
1998-06-18	26.13	26.19	25.63	26.00	55200
1998-06-19	25.63	26.00	25.38	25.38	42300
1998-06-22	25.75	25.75	25.00	25.19	26000
1998-06-23	25.50	25.88	25.00	25.88	33800
1998-06-24	25.63	26.00	25.38	25.88	28200
1998-06-25	26.00	26.38	25.38	26.00	21000
1998-06-26	26.00	26.38	25.50	25.88	22000
1998-06-29	26.38	26.75	25.56	26.75	17900
1998-06-30	26.13	27.25	26.13	27.13	24200
1998-07-01	27.50	27.50	26.63	27.00	20000
1998-07-02	26.63	27.88	26.63	27.88	17200
1998-07-06	25.63	27.00	25.13	26.75	76000
1998-07-07	26.75	27.00	25.64	26.56	41900
1998-07-08	26.13	26.75	25.00	25.13	65200
1998-07-09	25.75	26.00	25.00	25.56	99900
1998-07-10	25.19	26.00	25.06	25.06	30900
1998-07-13	25.00	26.00	25.00	25.13	31200
1998-07-14	25.25	25.63	25.00	25.00	71000
1998-07-15	25.63	25.63	24.88	25.56	31600
1998-07-16	25.63	25.63	25.00	25.56	33000
1998-07-17	25.75	25.75	25.00	25.50	21900
1998-07-20	25.13	25.88	24.63	24.88	106000
1998-07-21	24.50	24.88	23.50	23.50	87900
1998-07-22	24.13	24.13	23.56	23.69	48000
1998-07-23	23.50	24.88	23.50	24.00	60900
1998-07-24	24.00	24.75	23.38	24.38	54700
1998-07-27	24.38	24.63	23.75	24.63	15700
1998-07-28	24.00	24.63	23.50	24.00	25500
1998-07-29	24.38	25.13	23.50	25.13	30100
1998-07-30	25.13	25.25	24.38	25.19	49600
1998-07-31	25.25	25.25	24.31	24.38	35600
1998-08-03	24.38	25.00	24.00	24.50	22800
1998-08-04	25.25	25.25	24.25	24.25	22600
1998-08-05	25.25	25.25	24.00	24.88	26100
1998-08-06	24.88	25.88	24.88	25.88	39900
1998-08-07	25.75	27.00	25.75	27.00	45700
1998-08-10	26.00	27.00	26.00	26.50	14400
1998-08-11	25.50	26.00	24.00	25.25	42800
1998-08-12	24.00	25.25	24.00	24.88	72700
1998-08-13	24.50	25.00	24.38	24.50	18500
1998-08-14	24.38	25.00	24.00	24.00	25400
1998-08-17	24.50	24.50	24.00	24.06	26000
1998-08-18	24.00	24.50	24.00	24.38	41100
1998-08-19	24.50	24.50	23.75	23.81	30800
1998-08-20	23.75	23.75	23.38	23.44	24800
1998-08-21	23.25	23.63	22.75	23.00	40700
1998-08-24	22.75	24.06	22.75	24.00	44400
1998-08-25	24.13	24.13	23.63	23.94	34100
1998-08-26	23.25	23.50	22.25	22.63	23000
1998-08-27	22.75	22.75	20.69	21.63	93300
1998-08-28	22.13	22.13	20.50	21.19	75900
1998-08-31	21.00	21.31	20.00	20.75	51300
1998-09-01	20.75	22.00	20.50	22.00	115100
1998-09-02	22.38	23.13	21.94	23.13	34600
1998-09-03	23.19	23.19	22.38	22.50	31400
1998-09-04	23.13	23.13	22.50	23.13	11800
1998-09-08	23.00	23.63	23.00	23.13	43900
1998-09-09	24.00	24.00	22.75	22.75	14100
1998-09-10	22.88	23.25	22.75	23.00	20000
1998-09-11	22.75	23.25	22.75	23.13	23500
1998-09-14	22.75	23.88	22.75	23.00	25900
1998-09-15	23.75	23.75	22.75	23.13	25500
1998-09-16	22.75	23.38	22.75	23.00	12800
1998-09-17	23.00	23.13	22.75	23.13	15800
1998-09-18	23.13	23.25	22.63	23.13	36700
1998-09-21	23.13	23.13	22.88	23.13	15700
1998-09-22	22.88	23.13	22.88	23.13	16600
1998-09-23	22.94	23.13	22.88	23.13	17100
1998-09-24	23.13	23.13	23.00	23.13	20000
1998-09-25	23.13	23.13	22.94	23.13	9400
1998-09-28	23.13	23.13	22.88	22.88	14400
1998-09-29	23.13	23.13	23.00	23.06	13200
1998-09-30	22.88	24.06	22.88	23.94	39100
1998-10-01	24.00	24.00	23.13	23.13	44200
1998-10-02	23.63	23.94	23.13	23.94	78200
1998-10-05	23.88	24.00	23.13	23.63	70300
1998-10-06	23.63	25.00	23.25	25.00	74600
1998-10-07	24.00	25.25	24.00	25.00	40700
1998-10-08	25.00	25.25	23.75	23.75	56400
1998-10-09	24.63	24.63	23.63	24.00	60500
1998-10-12	24.00	24.38	23.75	24.38	35600
1998-10-13	24.38	24.88	23.75	24.88	25900
1998-10-14	24.25	25.50	24.25	25.00	39600
1998-10-15	25.25	25.56	25.00	25.25	58400
1998-10-16	25.13	25.38	24.88	25.13	24100
1998-10-19	24.75	25.38	24.63	25.38	69100
1998-10-20	25.50	26.25	25.13	26.13	22300
1998-10-21	26.38	27.56	26.25	27.31	52200
1998-10-22	27.06	28.25	26.63	27.75	61200
1998-10-23	27.75	28.13	27.25	28.13	41900
1998-10-26	27.63	28.13	26.88	27.25	19800
1998-10-27	27.38	27.50	26.38	26.50	40800
1998-10-28	26.75	27.00	25.63	26.75	23500
1998-10-29	27.00	27.38	26.00	27.00	7200
1998-10-30	27.00	27.75	26.50	26.50	12600
1998-11-02	27.50	27.75	26.56	27.25	22700
1998-11-03	27.25	27.31	26.25	27.31	21900
1998-11-04	27.31	27.50	26.31	27.50	18500
1998-11-05	26.31	27.50	25.44	26.38	21400
1998-11-06	26.75	27.50	25.38	27.38	21200
1998-11-09	27.38	27.38	26.25	26.72	22700
1998-11-10	26.75	26.75	25.75	26.75	52900
1998-11-11	26.75	26.88	26.00	26.00	14500
1998-11-12	25.50	26.63	25.50	26.56	14100
1998-11-13	26.63	26.63	25.50	26.00	17700
1998-11-16	25.75	26.25	24.88	25.56	28800
1998-11-17	25.44	26.00	24.88	25.00	27500
1998-11-18	25.88	25.88	25.06	25.50	35200
1998-11-19	25.63	26.00	25.38	25.94	34400
1998-11-20	26.00	26.13	25.63	26.13	18800
1998-11-23	26.00	27.50	26.00	27.25	80900
1998-11-24	27.50	28.63	27.25	27.97	137600
1998-11-25	28.00	29.00	28.00	29.00	51800
1998-11-27	29.00	29.00	28.75	29.00	13200
1998-11-30	29.25	31.25	28.94	31.00	102300
1998-12-01	31.00	31.13	29.38	30.00	124800
1998-12-02	30.00	30.25	29.00	29.63	46200
1998-12-03	30.00	30.00	28.50	28.50	34100
1998-12-04	29.25	29.25	28.88	29.25	33800
1998-12-07	29.25	29.75	28.75	29.75	13800
1998-12-08	29.75	29.75	29.25	29.69	37100
1998-12-09	29.75	29.75	29.00	29.06	33300
1998-12-10	29.25	29.25	28.38	28.50	35200
1998-12-11	28.63	28.63	28.00	28.13	61400
1998-12-14	28.00	28.63	27.50	28.25	26300
1998-12-15	28.25	28.25	27.50	28.00	34600
1998-12-16	28.13	28.13	27.06	27.06	37300
1998-12-17	27.88	27.88	27.00	27.13	33700
1998-12-18	27.25	28.00	26.13	27.50	285500
1998-12-21	27.25	27.88	27.25	27.50	20000
1998-12-22	27.50	27.63	26.00	27.13	58400
1998-12-23	27.75	28.25	27.13	28.25	15300
1998-12-24	28.25	29.50	27.63	29.06	22400
1998-12-28	27.88	29.00	27.88	28.63	41000
1998-12-29	28.88	28.88	28.13	28.63	17300
1998-12-30	28.13	28.63	27.81	27.81	11900
1998-12-31	27.81	29.13	27.81	28.63	27800
1999-01-04	28.25	29.00	27.63	27.72	73400
1999-01-05	28.13	29.00	28.13	28.31	17500
1999-01-06	28.50	29.13	27.63	27.63	21300
1999-01-07	27.63	28.06	26.75	27.19	21100
1999-01-08	27.25	27.25	25.88	26.63	42800
1999-01-11	26.63	27.50	26.25	27.00	53300
1999-01-12	26.50	27.94	26.50	27.13	23500
1999-01-13	26.75	27.50	26.75	27.19	76500
1999-01-14	27.38	28.00	27.00	27.25	16300
1999-01-15	27.13	27.63	27.00	27.63	10700
1999-01-19	27.25	27.38	26.75	26.75	23400
1999-01-20	26.69	26.69	26.31	26.63	36800
1999-01-21	26.50	26.50	25.63	25.63	30200
1999-01-22	25.69	26.75	25.63	26.25	74000
1999-01-25	25.81	26.69	25.69	26.13	49800
1999-01-26	25.75	27.50	25.75	25.94	43600
1999-01-27	25.88	27.13	25.88	26.00	12600
1999-01-28	26.56	26.69	26.00	26.69	29500
1999-01-29	26.63	27.31	26.63	27.13	25700
1999-02-01	27.25	27.38	26.38	26.66	10600
1999-02-02	26.50	27.00	25.94	26.00	9600
1999-02-03	26.13	26.13	25.00	25.19	34000
1999-02-04	25.06	25.19	25.00	25.00	16000
1999-02-05	25.88	25.88	25.19	25.19	23200
1999-02-08	25.19	25.63	25.00	25.06	14300
1999-02-09	25.06	25.25	24.81	25.25	16700
1999-02-10	25.25	25.50	24.81	25.38	13400
1999-02-11	25.13	25.13	24.00	24.34	43100
1999-02-12	24.06	24.56	24.06	24.56	18100
1999-02-16	24.38	25.00	24.25	24.50	32600
1999-02-17	24.63	24.63	23.25	23.63	58800
1999-02-18	24.06	24.13	23.00	23.88	31100
1999-02-19	24.00	24.00	23.25	23.50	26400
1999-02-22	23.75	24.06	22.88	22.94	62500
1999-02-23	23.50	24.38	23.00	24.13	128800
1999-02-24	24.13	26.13	24.00	25.50	72200
1999-02-25	25.31	26.13	25.31	25.69	68800
1999-02-26	25.38	25.50	25.13	25.31	37600
1999-03-01	25.50	26.25	25.25	26.25	34600
1999-03-02	26.25	27.44	26.00	26.63	46600
1999-03-03	27.25	27.50	26.69	26.75	46500
1999-03-04	27.00	27.38	25.50	25.75	48500
1999-03-05	26.06	26.25	25.75	26.25	11400
1999-03-08	26.25	27.00	25.81	26.38	27600
1999-03-09	26.50	27.25	26.31	26.88	10800
1999-03-10	27.75	27.75	25.50	25.75	34200
1999-03-11	25.38	26.81	25.38	26.69	12200
1999-03-12	26.50	27.25	25.75	27.13	16600
1999-03-15	26.13	27.00	25.75	26.25	18200
1999-03-16	26.25	26.63	25.75	26.13	18600
1999-03-17	26.63	26.63	25.88	26.00	12400
1999-03-18	26.38	26.38	25.38	25.38	37600
1999-03-19	25.38	25.38	25.00	25.00	29300
1999-03-22	24.75	25.75	24.75	25.50	19800
1999-03-23	25.25	25.75	25.13	25.38	17300
1999-03-24	25.13	25.88	25.13	25.38	30800
1999-03-25	25.88	25.88	24.94	25.69	82200
1999-03-26	25.50	25.75	25.13	25.56	9500
1999-03-29	25.38	27.13	25.38	26.50	69900
1999-03-30	26.50	27.56	26.13	27.56	75000
1999-03-31	27.69	29.00	27.44	29.00	101100
1999-04-01	29.00	29.00	27.50	28.50	48200
1999-04-05	27.75	27.75	26.81	27.50	38400
1999-04-06	27.13	27.88	26.69	26.94	26000
1999-04-07	27.00	27.00	26.38	26.81	19600
1999-04-08	27.00	27.00	26.38	26.50	47000
1999-04-09	25.50	26.13	25.25	25.81	42900
1999-04-12	26.38	26.38	25.63	25.81	26100
1999-04-13	26.00	27.00	26.00	26.50	23200
1999-04-14	26.50	27.50	26.50	26.94	19600
1999-04-15	26.94	27.25	26.94	27.00	22200
1999-04-16	26.94	28.00	26.81	28.00	23800
1999-04-19	28.00	28.50	27.75	27.75	21100
1999-04-20	28.00	28.00	26.00	26.63	68400
1999-04-21	26.50	27.88	26.38	27.88	43000
1999-04-22	28.00	28.00	27.25	27.88	22300
1999-04-23	27.63	28.38	27.63	28.00	24100
1999-04-26	28.00	28.50	27.63	28.09	23600
1999-04-27	28.50	28.63	26.75	26.75	29300
1999-04-28	27.50	27.69	26.25	27.50	16100
1999-04-29	26.50	27.50	26.00	26.00	9800
1999-04-30	27.50	27.50	26.19	26.75	28600
1999-05-03	27.25	27.25	26.13	26.13	27500
1999-05-04	26.00	27.00	26.00	27.00	16200
1999-05-05	26.88	26.88	26.13	26.63	14800
1999-05-06	26.25	27.00	26.13	26.50	21400
1999-05-07	26.50	26.75	25.75	25.94	122600
1999-05-10	25.94	25.94	25.31	25.69	18500
1999-05-11	25.75	25.75	25.00	25.75	49000
1999-05-12	25.75	25.75	25.25	25.31	23100
1999-05-13	25.19	25.63	24.88	25.13	51400
1999-05-14	25.25	26.00	25.13	25.63	23600
1999-05-17	25.88	25.94	25.25	25.25	11100
1999-05-18	25.38	25.69	25.13	25.63	34900
1999-05-19	25.63	25.63	25.13	25.25	16300
1999-05-20	25.69	26.25	25.06	26.13	59600
1999-05-21	26.38	26.38	25.75	26.19	14800
1999-05-24	26.38	26.69	25.63	25.94	14300
1999-05-25	25.50	25.94	25.50	25.75	7200
1999-05-26	25.72	25.94	25.50	25.63	16100
1999-05-27	25.50	26.31	25.25	26.00	28100
1999-05-28	26.00	26.31	25.44	25.69	29600
1999-06-01	25.88	26.25	25.63	25.69	9100
1999-06-02	25.69	26.25	25.50	25.81	21200
1999-06-03	26.44	26.50	25.63	26.31	6700
1999-06-04	26.44	26.50	25.13	25.64	22900
1999-06-07	25.63	26.00	25.63	25.94	24100
1999-06-08	25.94	25.94	25.25	25.25	35600
1999-06-09	25.50	25.63	25.00	25.50	19700
1999-06-10	25.06	25.50	25.00	25.31	18500
1999-06-11	25.00	25.38	25.00	25.19	14800
1999-06-14	25.16	25.50	24.94	25.00	39400
1999-06-15	25.13	25.19	24.63	24.63	37600
1999-06-16	24.69	25.94	24.66	25.44	32700
1999-06-17	25.44	26.00	25.44	25.69	25700
1999-06-18	25.50	25.81	25.00	25.63	33300
1999-06-21	25.44	26.31	25.00	26.00	37200
1999-06-22	25.81	26.13	25.75	25.75	34900
1999-06-23	25.75	26.13	25.56	25.97	30700
1999-06-24	26.00	26.06	25.94	26.00	48800
1999-06-25	25.63	26.13	25.50	25.50	13100
1999-06-28	25.88	26.38	25.50	26.06	35500
1999-06-29	26.25	26.41	26.00	26.06	41700
1999-06-30	26.38	26.38	25.00	25.00	28000
1999-07-01	25.38	25.94	25.00	25.44	33400
1999-07-02	25.00	25.94	25.00	25.88	40800
1999-07-06	25.94	26.00	25.19	25.88	68800
1999-07-07	26.00	26.00	25.88	25.94	31800
1999-07-08	25.88	26.19	25.38	26.06	73100
1999-07-09	25.50	26.06	25.50	26.06	31500
1999-07-12	25.81	26.25	25.81	26.13	60900
1999-07-13	26.38	26.63	26.00	26.50	39900
1999-07-14	26.75	27.00	26.50	27.00	24000
1999-07-15	26.81	27.50	26.81	27.31	27600
1999-07-16	27.19	27.56	26.56	26.81	82300
1999-07-19	26.88	27.13	26.00	26.25	22900
1999-07-20	26.50	26.50	25.88	26.31	9300
1999-07-21	26.13	26.44	25.50	25.75	17800
1999-07-22	26.00	26.00	25.81	25.94	12600
1999-07-23	25.50	26.00	25.50	25.63	8900
1999-07-26	26.13	26.25	25.88	26.13	14500
1999-07-27	26.06	26.88	25.75	26.56	17800
1999-07-28	26.75	26.94	26.13	26.13	21800
1999-07-29	26.00	26.13	25.56	25.63	23100
1999-07-30	25.75	25.75	25.06	25.69	22300
1999-08-02	25.31	26.88	25.00	26.88	33300
1999-08-03	27.00	27.00	25.25	26.06	24400
1999-08-04	25.56	26.31	25.56	26.03	15500
1999-08-05	25.97	26.25	25.63	26.06	3000
1999-08-06	25.75	25.94	25.13	25.38	13400
1999-08-09	25.38	25.88	25.38	25.69	16900
1999-08-10	25.88	25.88	25.13	25.31	38700
1999-08-11	25.22	25.31	24.38	24.75	40800
1999-08-12	24.81	25.00	24.50	24.75	40000
1999-08-13	24.75	25.63	24.75	24.75	61600
1999-08-16	24.75	25.06	24.25	25.06	27600
1999-08-17	25.31	26.19	25.00	26.13	30200
1999-08-18	25.50	26.00	25.13	25.25	24500
1999-08-19	25.00	25.63	24.75	24.81	17100
1999-08-20	24.94	25.38	24.69	24.75	18900
1999-08-23	25.19	25.19	24.25	24.47	23600
1999-08-24	24.25	25.00	24.25	24.75	16600
1999-08-25	24.94	24.94	24.38	24.81	35400
1999-08-26	24.88	25.25	24.56	25.25	53900
1999-08-27	24.88	25.13	24.19	24.50	50800
1999-08-30	24.53	24.88	24.38	24.88	18100
1999-08-31	24.63	25.06	24.50	24.50	40000
1999-09-01	24.50	24.50	24.13	24.31	28300
1999-09-02	24.25	24.38	24.06	24.25	21700
1999-09-03	24.69	24.72	24.25	24.44	14600
1999-09-07	24.06	24.50	24.06	24.38	22300
1999-09-08	24.31	24.50	23.88	24.38	33100
1999-09-09	24.13	24.38	24.00	24.13	17400
1999-09-10	24.25	24.25	23.75	23.75	13700
1999-09-13	23.75	23.81	23.63	23.63	19900
1999-09-14	23.81	23.94	23.25	23.81	21900
1999-09-15	23.50	23.75	23.00	23.13	51700
1999-09-16	23.19	24.19	23.00	23.75	62100
1999-09-17	24.06	24.13	23.75	23.75	42400
1999-09-20	23.88	23.88	23.25	23.63	22000
1999-09-21	23.63	23.75	23.44	23.75	17000
1999-09-22	23.50	23.75	23.25	23.44	30200
1999-09-23	23.88	23.88	23.25	23.63	16100
1999-09-24	23.75	23.81	23.00	23.50	15700
1999-09-27	23.75	24.00	23.25	24.00	45800
1999-09-28	24.00	24.50	23.50	23.50	58500
1999-09-29	24.38	24.38	23.00	23.63	30800
1999-09-30	23.00	23.88	23.00	23.41	29800
1999-10-01	23.06	23.50	23.06	23.50	74400
1999-10-04	23.56	23.75	23.19	23.75	25700
1999-10-05	23.75	23.94	23.50	23.50	27000
1999-10-06	23.75	23.88	23.38	23.50	32500
1999-10-07	23.50	23.56	23.25	23.25	18000
1999-10-08	23.38	23.63	23.25	23.38	21000
1999-10-11	23.47	23.75	23.38	23.50	22300
1999-10-12	23.75	23.75	23.44	23.44	15000
1999-10-13	23.63	23.88	23.00	23.38	26000
1999-10-14	23.25	23.75	23.00	23.25	29500
1999-10-15	23.44	23.44	23.00	23.34	24000
1999-10-18	23.13	23.38	22.81	23.38	24700
1999-10-19	22.88	23.38	22.88	23.09	4800
1999-10-20	23.19	23.38	22.63	22.88	19900
1999-10-21	22.31	23.00	22.00	22.50	22800
1999-10-22	22.63	23.00	22.25	22.50	55200
1999-10-25	22.25	23.25	22.25	22.75	16600
1999-10-26	22.75	24.00	22.75	22.75	35400
1999-10-27	23.19	23.50	22.63	22.94	12700
1999-10-28	23.00	23.50	22.94	23.00	10200
1999-10-29	22.88	23.50	22.75	23.25	42000
1999-11-01	22.50	23.25	22.50	22.63	12500
1999-11-02	22.63	23.13	22.56	22.56	58800
1999-11-03	22.75	22.75	21.63	22.31	55300
1999-11-04	22.13	22.38	22.13	22.38	22600
1999-11-05	22.31	22.50	22.00	22.19	25200
1999-11-08	22.06	22.38	21.88	22.13	101400
1999-11-09	22.00	22.38	21.63	22.00	58400
1999-11-10	22.00	22.50	21.69	22.38	74500
1999-11-11	22.38	22.50	22.06	22.13	69900
1999-11-12	22.50	23.13	22.00	22.75	44100
1999-11-15	22.94	23.00	22.25	22.75	34300
1999-11-16	22.88	22.88	22.00	22.50	30900
1999-11-17	22.69	23.50	22.25	23.50	42700
1999-11-18	23.31	24.56	23.13	24.19	52800
1999-11-19	24.16	24.16	22.00	23.00	41200
1999-11-22	23.59	24.00	22.38	23.88	37600
1999-11-23	23.50	23.88	23.00	23.38	21800
1999-11-24	23.59	23.75	22.88	22.88	23200
1999-11-26	22.94	23.75	22.50	23.75	10500
1999-11-29	23.50	23.50	22.56	22.94	26700
1999-11-30	22.75	23.44	22.75	23.25	15800
1999-12-01	23.00	24.00	22.88	23.13	35700
1999-12-02	23.00	23.31	22.50	22.50	28300
1999-12-03	22.50	23.63	22.44	22.44	35200
1999-12-06	22.44	23.00	22.38	22.50	17800
1999-12-07	22.38	22.75	21.06	22.25	53800
1999-12-08	22.00	22.25	21.50	22.00	49400
1999-12-09	21.94	22.31	21.38	22.25	31500
1999-12-10	22.13	22.25	21.25	21.63	42100
1999-12-13	21.63	22.13	21.38	21.63	48900
1999-12-14	21.88	22.50	21.25	21.63	57300
1999-12-15	21.22	22.31	21.00	22.31	57000
1999-12-16	22.00	22.38	20.50	20.63	104600
1999-12-17	20.75	21.13	20.38	20.50	87400
1999-12-20	20.38	20.56	19.13	19.56	102700
1999-12-21	19.63	19.75	17.63	19.00	131700
1999-12-22	19.63	19.75	18.63	19.13	58500
1999-12-23	19.13	19.50	19.13	19.31	140000
1999-12-27	19.28	19.69	19.06	19.47	103900
1999-12-28	19.41	19.69	19.31	19.34	54000
1999-12-29	19.38	19.88	19.25	19.44	53400
1999-12-30	19.44	20.75	19.38	20.63	84700
1999-12-31	20.50	22.63	19.88	22.13	40600
2000-01-03	22.13	22.13	20.38	20.75	65100
2000-01-04	21.00	21.00	20.38	20.63	37000
2000-01-05	20.38	21.00	20.06	20.06	51300
2000-01-06	19.75	19.81	19.50	19.75	56800
2000-01-07	19.78	20.00	19.69	20.00	63100
2000-01-10	20.06	21.00	19.81	19.94	50800
2000-01-11	20.13	20.13	19.81	19.81	41800
2000-01-12	19.88	19.94	19.75	19.81	49800
2000-01-13	20.03	20.31	19.88	20.00	49700
2000-01-14	19.94	20.63	19.94	20.25	13100
2000-01-18	20.50	20.50	19.50	20.25	56900
2000-01-19	20.25	20.25	19.00	19.00	64700
2000-01-20	19.50	19.50	18.88	19.50	66600
2000-01-21	19.38	19.38	18.25	18.50	93500
2000-01-24	19.13	19.75	18.50	18.50	132400
2000-01-25	18.72	19.63	18.50	19.00	49500
2000-01-26	18.94	19.13	18.44	19.00	128000
2000-01-27	19.13	19.13	18.50	18.75	65100
2000-01-28	19.13	19.13	18.50	18.88	44100
2000-01-31	18.81	18.94	18.56	18.75	75000
2000-02-01	18.75	18.88	18.50	18.50	100800
2000-02-02	18.50	18.69	18.13	18.44	60500
2000-02-03	18.25	18.50	18.13	18.44	45700
2000-02-04	18.38	18.50	18.31	18.44	53000
2000-02-07	18.44	18.44	18.00	18.00	92500
2000-02-08	18.19	18.50	18.00	18.34	99300
2000-02-09	18.13	18.50	18.00	18.25	41600
2000-02-10	18.31	18.50	18.13	18.31	124200
2000-02-11	18.25	18.25	17.75	17.75	69700
2000-02-14	18.00	18.31	17.50	17.56	61400
2000-02-15	17.75	17.88	17.56	17.69	81700
2000-02-16	17.69	17.69	17.50	17.63	82600
2000-02-17	17.63	19.00	17.56	18.56	78900
2000-02-18	18.84	19.00	18.50	18.69	38100
2000-02-22	18.56	19.00	18.13	18.38	67800
2000-02-23	18.13	18.38	18.00	18.38	62000
2000-02-24	18.19	18.63	18.00	18.13	51000
2000-02-25	18.38	18.63	18.38	18.56	36300
2000-02-28	18.63	19.00	18.25	18.56	48400
2000-02-29	18.53	18.75	18.25	18.50	62100
2000-03-01	18.63	18.94	18.31	18.63	98300
2000-03-02	18.38	18.63	18.00	18.00	34300
2000-03-03	18.25	18.25	17.75	17.81	32400
2000-03-06	17.75	18.50	17.75	18.00	31900
2000-03-07	17.75	18.25	17.50	17.88	44400
2000-03-08	17.75	18.94	17.63	18.94	84100
2000-03-09	18.81	19.00	18.38	18.75	49200
2000-03-10	18.38	18.75	17.89	18.25	45800
2000-03-13	18.34	19.00	18.25	18.69	34900
2000-03-14	18.88	19.00	18.63	18.66	50700
2000-03-15	18.50	18.94	18.50	18.69	32700
2000-03-16	18.91	20.00	18.88	19.38	112400
2000-03-17	19.13	19.63	18.88	18.88	75200
2000-03-20	19.38	19.38	18.69	18.94	39800
2000-03-21	18.94	19.13	18.56	18.75	50100
2000-03-22	18.75	19.00	18.75	19.00	37800
2000-03-23	19.00	20.75	18.94	19.63	44800
2000-03-24	19.97	20.13	19.88	19.88	51900
2000-03-27	19.69	20.00	18.88	19.50	34800
2000-03-28	19.44	19.50	19.00	19.06	47300
2000-03-29	19.25	21.44	19.13	20.63	186900
2000-03-30	20.63	22.56	19.75	21.25	292900
2000-03-31	21.44	21.63	20.38	21.00	114900
2000-04-03	21.38	21.44	20.88	21.13	40000
2000-04-04	20.88	21.13	20.63	20.63	54600
2000-04-05	20.56	20.75	20.13	20.63	32600
2000-04-06	20.63	21.50	20.63	20.88	47400
2000-04-07	21.00	21.00	20.25	21.00	70400
2000-04-10	21.06	21.38	20.75	20.94	71900
2000-04-11	20.81	21.25	20.56	20.69	100300
2000-04-12	20.69	20.81	20.56	20.63	30000
2000-04-13	20.66	20.75	20.31	20.63	91300
2000-04-14	20.31	20.69	19.63	19.63	68200
2000-04-17	20.13	20.13	18.38	18.63	59000
2000-04-18	18.63	19.88	18.50	19.63	44300
2000-04-19	19.81	20.00	19.25	19.25	26900
2000-04-20	19.25	19.50	19.00	19.38	20500
2000-04-24	19.00	19.63	19.00	19.38	15300
2000-04-25	19.75	20.00	19.13	19.44	96700
2000-04-26	19.56	20.00	19.50	19.88	20600
2000-04-27	19.88	19.94	19.50	19.94	21700
2000-04-28	19.88	20.00	19.69	19.94	94500
2000-05-01	19.94	20.13	19.88	20.00	52600
2000-05-02	20.00	20.13	19.31	20.00	45000
2000-05-03	19.94	19.94	19.50	19.88	22000
2000-05-04	19.75	20.00	19.25	19.75	23000
2000-05-05	19.81	20.50	19.56	20.38	42700
2000-05-08	20.25	20.50	20.00	20.13	45800
2000-05-09	20.34	20.38	19.75	19.94	44200
2000-05-10	19.94	20.38	19.00	19.38	48600
2000-05-11	19.38	19.88	18.75	19.56	17200
2000-05-12	19.16	19.31	18.00	18.75	64500
2000-05-15	18.94	19.50	18.63	19.50	50200
2000-05-16	19.50	20.31	19.19	20.00	37500
2000-05-17	20.19	20.38	19.88	20.00	25700
2000-05-18	20.13	20.13	19.69	19.69	18200
2000-05-19	19.75	19.75	19.13	19.66	15900
2000-05-22	19.13	19.75	18.75	19.00	21300
2000-05-23	18.78	19.31	18.25	18.94	50500
2000-05-24	18.78	19.50	18.63	19.38	34600
2000-05-25	19.53	19.75	19.13	19.38	24600
2000-05-26	19.47	19.63	18.63	19.38	24900
2000-05-30	18.88	19.38	18.56	18.88	27900
2000-05-31	18.88	19.75	18.88	19.44	18500
2000-06-01	19.06	20.38	19.06	19.94	38000
2000-06-02	19.94	20.00	19.50	19.88	33300
2000-06-05	19.88	19.94	19.75	19.88	20400
2000-06-06	20.00	20.00	19.25	19.38	39600
2000-06-07	19.63	20.38	19.50	19.88	39300
2000-06-08	20.38	20.50	19.25	19.78	65300
2000-06-09	19.38	19.98	19.06	19.98	31300
2000-06-12	19.88	20.19	19.63	19.81	12000
2000-06-13	20.25	20.25	19.38	20.00	22700
2000-06-14	19.44	20.38	19.25	20.13	42700
2000-06-15	20.13	20.38	19.56	20.25	26200
2000-06-16	19.81	20.38	19.75	20.31	54700
2000-06-19	20.38	20.50	20.00	20.50	18900
2000-06-20	20.44	20.50	20.00	20.13	26700
2000-06-21	20.13	20.44	19.88	20.13	34800
2000-06-22	20.44	20.50	19.50	19.50	34400
2000-06-23	19.81	20.50	19.63	19.75	26600
2000-06-26	20.25	20.44	19.38	20.13	27800
2000-06-27	20.00	21.06	20.00	21.06	45800
2000-06-28	21.06	21.50	20.50	21.06	29800
2000-06-29	19.94	19.94	18.63	19.69	130400
2000-06-30	20.13	21.50	20.00	20.75	97200
2000-07-03	20.69	20.69	20.13	20.13	9700
2000-07-05	20.53	21.00	20.38	20.50	47500
2000-07-06	20.88	20.88	20.00	20.13	86800
2000-07-07	20.06	20.19	19.75	20.00	43900
2000-07-10	20.09	20.19	19.69	19.94	41200
2000-07-11	20.00	20.13	19.75	20.00	39800
2000-07-12	19.94	20.31	19.56	20.13	53200
2000-07-13	20.16	20.25	19.81	20.00	24500
2000-07-14	20.13	21.06	20.08	20.38	45100
2000-07-17	20.00	20.25	19.88	20.13	17000
2000-07-18	20.06	20.44	20.00	20.19	15300
2000-07-19	20.50	20.50	19.56	20.00	18100
2000-07-20	20.03	20.06	19.94	20.06	18800
2000-07-21	20.00	20.13	19.19	19.31	47800
2000-07-24	19.50	19.69	19.06	19.13	21700
2000-07-25	19.41	19.41	18.88	19.06	128300
2000-07-26	19.09	19.19	18.38	18.63	48500
2000-07-27	19.06	19.25	18.50	18.50	27000
2000-07-28	18.78	18.81	18.06	18.31	32000
2000-07-31	18.53	18.94	18.31	18.94	29900
2000-08-01	19.00	19.50	18.94	19.50	22900
2000-08-02	19.47	19.63	19.31	19.50	15900
2000-08-03	19.50	19.50	18.50	18.56	51300
2000-08-04	18.94	18.94	18.50	18.56	18400
2000-08-07	18.63	18.75	18.38	18.63	25200
2000-08-08	18.63	18.63	18.00	18.19	129800
2000-08-09	18.38	18.44	18.06	18.38	38100
2000-08-10	18.50	18.56	18.25	18.31	25600
2000-08-11	18.50	18.75	18.31	18.50	21700
2000-08-14	18.69	18.69	18.38	18.50	43000
2000-08-15	18.38	18.50	18.13	18.16	47800
2000-08-16	18.34	18.56	18.19	18.56	21800
2000-08-17	18.59	18.75	18.56	18.75	23200
2000-08-18	18.66	18.75	18.00	18.13	64400
2000-08-21	18.38	18.63	18.31	18.50	26000
2000-08-22	18.44	18.56	18.31	18.31	12000
2000-08-23	18.31	18.56	18.31	18.50	11900
2000-08-24	18.56	18.75	18.31	18.69	37900
2000-08-25	18.69	19.25	18.38	19.19	44400
2000-08-28	18.88	19.88	18.88	19.75	39700
2000-08-29	19.59	20.50	19.25	20.00	89400
2000-08-30	19.38	20.19	19.38	20.06	37900
2000-08-31	19.81	20.00	19.38	19.38	32800
2000-09-01	19.44	19.75	19.25	19.63	21700
2000-09-05	19.09	19.75	19.09	19.38	79800
2000-09-06	19.13	19.88	19.13	19.56	17500
2000-09-07	19.25	20.13	19.25	20.13	34200
2000-09-08	19.97	20.50	19.50	19.88	26400
2000-09-11	20.56	21.00	19.75	20.00	48300
2000-09-12	19.59	20.50	19.47	20.13	110400
2000-09-13	20.13	20.50	20.00	20.50	28000
2000-09-14	20.72	20.75	20.13	20.44	23500
2000-09-15	20.25	20.63	20.19	20.38	32100
2000-09-18	20.88	20.88	20.13	20.28	19600
2000-09-19	20.63	21.00	20.44	20.50	57900
2000-09-20	20.50	21.19	20.50	20.88	111600
2000-09-21	20.81	22.00	20.75	21.75	59400
2000-09-22	21.44	21.69	21.00	21.38	23300
2000-09-25	21.13	21.44	20.19	21.00	33600
2000-09-26	21.13	21.50	20.50	20.81	23200
2000-09-27	21.00	21.19	20.38	21.00	58300
2000-09-28	20.88	21.75	20.44	21.75	30800
2000-09-29	21.19	21.88	20.94	21.25	50800
2000-10-02	20.25	21.50	20.19	21.50	92900
2000-10-03	20.47	21.50	20.47	21.25	27500
2000-10-04	21.38	21.38	20.81	21.38	52100
2000-10-05	20.88	21.38	20.88	21.00	18000
2000-10-06	21.00	21.50	20.69	21.38	22500
2000-10-09	21.50	21.56	20.81	21.44	39200
2000-10-10	21.19	21.63	20.75	21.00	19700
2000-10-11	21.06	21.06	19.75	19.75	28200
2000-10-12	19.83	20.25	19.81	20.25	44600
2000-10-13	21.38	22.00	20.81	21.25	241700
2000-10-16	21.00	21.50	20.25	20.25	12900
2000-10-17	20.14	20.50	19.94	20.19	25200
2000-10-18	19.89	20.38	19.75	20.19	21900
2000-10-19	19.88	20.25	19.75	20.13	26100
2000-10-20	19.75	20.63	19.63	20.63	16700
2000-10-23	19.88	21.50	19.88	21.50	22400
2000-10-24	21.50	21.81	19.88	19.88	56400
2000-10-25	20.06	20.31	19.75	19.81	24700
2000-10-26	19.81	21.00	19.75	21.00	33400
2000-10-27	21.00	21.00	20.38	20.63	21100
2000-10-30	20.58	21.25	20.50	21.19	18400
2000-10-31	20.94	21.88	20.63	21.88	45000
2000-11-01	20.69	21.50	20.50	20.50	22300
2000-11-02	19.88	21.38	19.88	21.06	54500
2000-11-03	21.19	21.56	21.06	21.06	24800
2000-11-06	21.00	21.69	20.75	21.25	15800
2000-11-07	21.95	21.97	20.56	20.75	32500
2000-11-08	21.44	21.44	19.88	20.00	38700
2000-11-09	20.00	20.75	19.63	20.06	100300
2000-11-10	20.31	21.25	20.00	20.88	19200
2000-11-13	19.94	22.00	19.94	21.50	49700
2000-11-14	21.88	21.94	20.88	21.38	23000
2000-11-15	21.02	21.50	20.38	20.38	18000
2000-11-16	20.69	20.75	20.13	20.56	19700
2000-11-17	20.28	21.38	20.00	21.38	39900
2000-11-20	20.88	21.38	20.50	20.88	15500
2000-11-21	20.64	21.44	20.00	20.19	30400
2000-11-22	20.06	20.31	19.69	20.00	31600
2000-11-24	20.00	21.06	20.00	21.06	13900
2000-11-27	21.13	21.19	20.00	20.31	15800
2000-11-28	20.06	20.31	19.63	19.63	26100
2000-11-29	19.98	21.25	19.63	21.13	42200
2000-11-30	21.00	21.50	20.06	20.06	79400
2000-12-01	20.19	21.53	20.19	21.13	40200
2000-12-04	20.77	21.69	20.25	20.50	56100
2000-12-05	20.88	21.69	20.75	21.13	35900
2000-12-06	21.56	21.75	21.13	21.19	18900
2000-12-07	20.69	21.19	20.63	21.13	14700
2000-12-08	21.19	21.25	20.38	21.25	47800
2000-12-11	20.88	21.38	20.88	21.19	30900
2000-12-12	20.63	21.56	20.63	21.00	45900
2000-12-13	20.94	21.44	20.88	21.38	21200
2000-12-14	20.97	21.25	20.88	21.00	61200
2000-12-15	20.94	21.50	20.94	21.31	53100
2000-12-18	20.95	21.75	20.63	21.75	50700
2000-12-19	21.63	21.63	21.00	21.34	10800
2000-12-20	21.00	21.25	20.25	20.38	23900
2000-12-21	19.44	19.94	18.63	19.38	73200
2000-12-22	18.83	20.88	18.83	20.88	75300
2000-12-26	21.00	21.38	19.00	19.13	40000
2000-12-27	19.19	21.00	19.13	20.00	73300
2000-12-28	19.33	21.25	19.31	21.25	59200
2000-12-29	21.31	21.50	19.44	19.44	59000
2001-01-02	20.00	20.00	19.06	19.25	38000
2001-01-03	19.25	20.69	19.25	20.38	72100
2001-01-04	19.88	20.06	19.31	19.38	35200
2001-01-05	19.50	20.50	19.50	20.38	93200
2001-01-08	20.02	20.38	19.81	19.88	33500
2001-01-09	20.38	21.13	19.81	21.00	47200
2001-01-10	21.00	21.31	20.00	20.56	61800
2001-01-11	20.25	20.25	20.06	20.13	11100
2001-01-12	20.25	20.44	19.94	20.25	15200
2001-01-16	19.94	20.75	19.81	20.25	46400
2001-01-17	20.13	20.94	20.13	20.44	56100
2001-01-18	20.06	20.69	20.00	20.44	44900
2001-01-19	20.08	20.31	20.00	20.06	54700
2001-01-22	20.25	20.38	19.81	20.00	29900
2001-01-23	19.88	20.50	19.88	20.38	36300
2001-01-24	20.25	20.38	20.00	20.00	12100
2001-01-25	20.30	20.50	20.06	20.19	12700
2001-01-26	20.50	20.50	19.81	20.00	46000
2001-01-29	19.94	20.50	19.94	20.50	20600
2001-01-30	20.17	20.94	20.00	20.88	49200
2001-01-31	20.88	21.88	20.88	21.19	88600
2001-02-01	21.13	21.19	20.44	20.50	27400
2001-02-02	20.63	20.63	20.13	20.25	12000
2001-02-05	20.88	20.88	20.06	20.06	11700
2001-02-06	20.25	20.63	20.00	20.63	13900
2001-02-07	20.44	21.00	20.06	20.81	27200
2001-02-08	20.31	20.56	20.00	20.19	57300
2001-02-09	20.08	20.25	20.06	20.06	28000
2001-02-12	20.06	20.44	20.06	20.31	34500
2001-02-13	20.25	20.31	20.00	20.00	30900
2001-02-14	20.06	20.25	20.06	20.13	7600
2001-02-15	20.06	20.63	20.00	20.63	27100
2001-02-16	20.13	20.31	20.13	20.13	15600
2001-02-20	20.20	20.44	20.00	20.00	71800
2001-02-21	20.00	20.31	20.00	20.08	33400
2001-02-22	20.31	20.31	20.06	20.06	6200
2001-02-23	20.13	20.50	20.06	20.50	32600
2001-02-26	20.50	20.55	20.06	20.38	45200
2001-02-27	20.23	20.50	20.19	20.19	38300
2001-02-28	20.31	20.38	20.13	20.25	36400
2001-03-01	20.31	20.63	20.06	20.38	68600
2001-03-02	20.44	20.75	20.19	20.69	75800
2001-03-05	20.94	20.94	20.50	20.94	30100
2001-03-06	20.63	21.13	20.50	21.13	19400
2001-03-07	21.05	21.19	21.00	21.19	25800
2001-03-08	21.19	21.50	21.13	21.25	32600
2001-03-09	21.38	21.44	20.63	21.00	35300
2001-03-12	21.03	21.50	20.63	21.13	43300
2001-03-13	20.73	21.31	20.31	21.25	45700
2001-03-14	20.75	22.00	20.69	21.69	58000
2001-03-15	21.88	22.00	21.44	22.00	39900
2001-03-16	21.98	22.00	21.25	22.00	55200
2001-03-19	21.91	22.06	21.31	22.06	26900
2001-03-20	22.05	22.06	21.50	21.50	26000
2001-03-21	21.98	22.25	21.50	22.19	143500
2001-03-22	21.69	22.06	21.00	21.94	129500
2001-03-23	21.31	22.38	21.31	22.38	82300
2001-03-26	22.25	22.44	21.69	22.31	46000
2001-03-27	21.94	22.56	21.75	22.50	59000
2001-03-28	22.56	23.00	21.94	22.39	44900
2001-03-29	20.77	21.00	19.44	20.38	179100
2001-03-30	20.38	20.44	19.25	20.00	175700
2001-04-02	20.06	20.06	19.06	19.75	59200
2001-04-03	19.33	19.81	19.19	19.69	38500
2001-04-04	19.81	20.00	19.13	19.88	40700
2001-04-05	19.88	20.69	19.25	20.69	47800
2001-04-06	20.33	20.69	19.25	19.25	22100
2001-04-09	19.50	19.69	19.00	19.05	38500
2001-04-10	19.00	19.52	19.00	19.16	33900
2001-04-11	19.15	19.40	19.01	19.39	9300
2001-04-12	19.02	19.38	19.00	19.09	26800
2001-04-16	19.10	19.29	18.00	18.40	75700
2001-04-17	18.78	19.00	18.12	19.00	43000
2001-04-18	18.91	19.10	18.53	18.60	50600
2001-04-19	18.79	18.93	18.13	18.26	40800
2001-04-20	18.49	18.77	18.12	18.25	77200
2001-04-23	18.12	18.43	17.85	17.91	105400
2001-04-24	17.75	18.24	17.75	18.06	38300
2001-04-25	18.10	18.25	17.81	18.10	55300
2001-04-26	18.03	18.25	18.00	18.10	48500
2001-04-27	18.12	18.15	18.00	18.15	29000
2001-04-30	18.19	18.20	18.02	18.02	79500
2001-05-01	17.69	18.09	17.68	18.05	104500
2001-05-02	18.06	18.42	18.00	18.40	54700
2001-05-03	18.20	18.45	18.20	18.39	58500
2001-05-04	18.45	18.94	18.34	18.54	43000
2001-05-07	18.49	18.81	18.35	18.45	31800
2001-05-08	18.53	18.62	18.25	18.62	45100
2001-05-09	18.40	18.74	18.40	18.47	20000
2001-05-10	18.47	18.79	18.42	18.45	46100
2001-05-11	18.49	18.50	18.40	18.44	71600
2001-05-14	18.58	18.65	18.40	18.48	48000
2001-05-15	18.49	18.80	18.42	18.80	59800
2001-05-16	18.75	19.30	18.51	19.30	176400
2001-05-17	19.03	20.25	18.89	20.20	90300
2001-05-18	20.01	20.21	19.76	20.00	26500
2001-05-21	20.23	20.24	19.70	20.22	29800
2001-05-22	19.71	20.30	19.60	20.10	84900
2001-05-23	20.09	20.50	19.65	20.39	97900
2001-05-24	20.50	20.59	19.75	20.39	121400
2001-05-25	20.01	20.35	19.72	19.72	51000
2001-05-29	19.97	20.01	19.57	19.60	11800
2001-05-30	19.60	19.90	18.85	19.25	33800
2001-05-31	19.25	19.76	18.90	19.21	41000
2001-06-01	19.58	19.58	19.00	19.10	10200
2001-06-04	19.20	19.80	18.80	19.68	41300
2001-06-05	19.60	20.00	19.58	19.65	140500
2001-06-06	19.60	20.59	19.53	20.20	118100
2001-06-07	20.23	20.35	19.91	20.00	17600
2001-06-08	20.10	20.10	19.77	20.05	22200
2001-06-11	20.00	20.10	20.00	20.02	32100
2001-06-12	19.76	20.00	19.50	19.95	44700
2001-06-13	19.86	20.00	19.81	19.95	34300
2001-06-14	19.71	19.94	19.62	19.76	33900
2001-06-15	19.89	20.30	19.73	19.95	45300
2001-06-18	19.94	20.00	19.80	19.80	54700
2001-06-19	20.19	20.19	19.86	19.95	30300
2001-06-20	20.01	20.25	19.90	20.25	24600
2001-06-21	20.30	21.00	20.00	20.60	149800
2001-06-22	20.55	20.65	20.35	20.65	92100
2001-06-25	20.30	20.65	20.26	20.55	50800
2001-06-26	20.60	21.50	20.35	21.41	58900
2001-06-27	21.39	22.45	21.39	21.95	51700
2001-06-28	21.75	21.99	20.75	21.53	50900
2001-06-29	21.54	22.60	21.40	22.44	98800
2001-07-02	22.06	22.74	20.65	20.90	76600
2001-07-03	21.00	21.50	20.60	21.28	38300
2001-07-05	21.22	21.70	21.16	21.47	66900
2001-07-06	21.41	22.06	21.40	21.75	33400
2001-07-09	21.70	22.06	21.70	22.00	61300
2001-07-10	22.00	22.03	21.85	21.92	134200
2001-07-11	21.91	22.15	21.88	21.95	59400
2001-07-12	21.92	22.49	21.92	22.18	91100
2001-07-13	22.17	22.18	21.93	22.16	54600
2001-07-16	22.24	22.28	21.87	22.00	72300
2001-07-17	21.93	22.09	21.85	22.03	56900
2001-07-18	22.02	22.50	21.87	22.13	85500
2001-07-19	22.40	22.40	21.92	22.00	34100
2001-07-20	21.99	22.20	21.94	21.96	11700
2001-07-23	21.96	21.99	21.78	21.98	29700
2001-07-24	22.00	22.00	21.67	21.94	45600
2001-07-25	21.95	22.05	21.74	22.05	35000
2001-07-26	21.70	22.70	21.70	22.60	35100
2001-07-27	23.05	23.29	21.96	21.96	28700
2001-07-30	22.24	22.29	21.84	22.18	30300
2001-07-31	22.45	22.46	21.89	22.15	32700
2001-08-01	21.90	22.12	21.86	22.00	22400
2001-08-02	22.09	22.09	21.65	22.01	20000
2001-08-03	22.01	22.01	21.68	21.85	34000
2001-08-06	22.01	22.01	21.62	21.72	23500
2001-08-07	21.98	21.98	21.61	21.80	23100
2001-08-08	21.95	22.00	21.50	21.76	26400
2001-08-09	21.51	22.00	21.50	21.98	17400
2001-08-10	21.99	22.10	21.70	22.09	45200
2001-08-13	21.67	22.25	21.67	22.24	42400
2001-08-14	21.94	22.29	21.94	22.20	263200
2001-08-15	22.05	22.40	21.95	22.00	80500
2001-08-16	22.00	22.39	21.90	22.30	101400
2001-08-17	22.10	22.30	21.81	21.99	33500
2001-08-20	21.77	22.30	21.53	21.97	18800
2001-08-21	21.65	21.92	21.01	21.35	38800
2001-08-22	21.11	21.99	21.11	21.99	25300
2001-08-23	21.93	21.95	21.46	21.52	11300
2001-08-24	22.00	22.00	21.36	21.50	31400
2001-08-27	21.55	22.00	21.55	21.56	14300
2001-08-28	21.89	21.90	21.45	21.47	37300
2001-08-29	21.90	21.90	21.00	21.12	68500
2001-08-30	21.19	21.19	20.25	20.68	22500
2001-08-31	20.21	21.19	20.20	20.83	49800
2001-09-04	21.20	21.20	20.82	20.92	39500
2001-09-05	21.04	21.25	21.03	21.21	49500
2001-09-06	21.28	21.43	20.90	21.23	16900
2001-09-07	21.23	21.70	21.23	21.70	58900
2001-09-10	21.85	22.10	21.52	21.98	77700
2001-09-17	20.55	21.40	20.50	20.50	30800
2001-09-18	21.50	21.65	20.50	20.94	149100
2001-09-19	20.56	20.70	20.00	20.00	34400
2001-09-20	19.94	20.50	19.94	20.22	28000
2001-09-21	19.48	20.00	18.69	20.00	87900
2001-09-24	19.51	20.94	19.50	20.74	34500
2001-09-25	20.89	21.50	20.00	20.75	68400
2001-09-26	20.95	21.00	20.01	20.25	43600
2001-09-27	20.60	20.60	19.77	19.94	23100
2001-09-28	20.40	20.90	19.90	20.55	30600
2001-10-01	20.30	20.30	19.69	19.75	19900
2001-10-02	20.27	20.27	19.85	20.00	76600
2001-10-03	20.00	20.20	19.65	19.66	58600
2001-10-04	19.51	20.12	19.15	19.55	164000
2001-10-05	19.79	19.79	19.15	19.30	48700
2001-10-08	19.41	19.92	19.40	19.90	26300
2001-10-09	20.02	20.90	19.95	20.15	29700
2001-10-10	20.15	20.90	19.99	20.89	20600
2001-10-11	20.50	21.40	20.40	21.20	45100
2001-10-12	20.80	21.20	20.60	20.95	22800
2001-10-15	20.36	21.17	20.25	20.93	16100
2001-10-16	20.80	21.55	20.75	21.55	38000
2001-10-17	21.55	21.85	21.15	21.70	35500
2001-10-18	21.85	21.87	21.00	21.50	16600
2001-10-19	21.00	21.90	21.00	21.89	14800
2001-10-22	21.20	22.07	21.01	22.05	15900
2001-10-23	21.87	21.92	21.37	21.37	19800
2001-10-24	21.21	21.37	20.99	20.99	11200
2001-10-25	20.99	21.10	20.56	21.10	20500
2001-10-26	21.28	21.71	20.91	21.66	17100
2001-10-29	20.81	21.85	20.75	21.64	34200
2001-10-30	21.84	22.07	21.25	22.07	30000
2001-10-31	21.90	22.52	21.90	22.52	58300
2001-11-01	22.24	22.40	21.75	22.21	35200
2001-11-02	22.01	22.22	21.68	22.07	15900
2001-11-05	22.00	22.34	21.59	21.98	18700
2001-11-06	22.00	22.25	21.52	22.25	19800
2001-11-07	22.20	22.74	22.00	22.00	38100
2001-11-08	22.54	22.75	22.00	22.25	12400
2001-11-09	22.40	22.69	21.50	21.50	19800
2001-11-12	22.15	22.61	21.45	22.33	14200
2001-11-13	22.60	23.42	22.00	23.42	19100
2001-11-14	22.69	23.69	22.50	23.69	16800
2001-11-15	23.15	23.50	22.50	23.40	21800
2001-11-16	23.30	23.50	23.10	23.49	13800
2001-11-19	23.10	23.41	22.00	23.20	28200
2001-11-20	23.25	23.47	21.54	21.54	32200
2001-11-21	22.01	23.00	21.90	22.89	24600
2001-11-23	22.70	23.05	22.20	22.65	9700
2001-11-26	22.64	23.04	22.30	23.04	17700
2001-11-27	22.60	23.05	22.16	22.16	22800
2001-11-28	22.25	22.95	21.72	21.72	28800
2001-11-29	21.70	22.60	21.50	22.60	36900
2001-11-30	21.86	23.23	21.85	22.53	29500
2001-12-03	23.25	23.89	22.74	23.25	52600
2001-12-04	23.45	24.00	23.15	24.00	36700
2001-12-05	23.80	24.00	23.18	23.44	43200
2001-12-06	23.45	23.95	23.16	23.75	57600
2001-12-07	23.71	24.00	23.50	23.96	21700
2001-12-10	23.96	23.98	23.51	23.63	21300
2001-12-11	23.52	23.80	23.05	23.65	27100
2001-12-12	23.73	23.73	22.75	23.25	21800
2001-12-13	23.26	23.26	22.90	23.10	9100
2001-12-14	23.10	23.50	22.70	23.25	38100
2001-12-17	23.55	23.79	22.75	23.75	67000
2001-12-18	23.05	24.49	23.05	24.30	92800
2001-12-19	23.66	24.40	23.66	24.10	52900
2001-12-20	24.44	25.65	24.44	25.00	110700
2001-12-21	25.90	27.52	25.30	27.51	115200
2001-12-24	26.47	28.15	26.15	27.50	76500
2001-12-26	27.09	28.70	26.84	27.90	60000
2001-12-27	27.75	28.90	27.36	28.85	71200
2001-12-28	28.65	28.65	27.07	27.68	69500
2001-12-31	27.75	27.75	26.24	26.65	47200
2002-01-02	27.00	27.07	25.20	25.30	68200
2002-01-03	25.15	26.66	24.81	26.60	82200
2002-01-04	26.64	26.65	25.01	25.88	83100
2002-01-07	25.61	26.19	25.10	25.10	52700
2002-01-08	25.66	26.25	25.40	26.25	47000
2002-01-09	26.30	26.50	25.60	26.18	48200
2002-01-10	26.48	26.50	26.00	26.35	45400
2002-01-11	26.01	26.32	25.57	25.70	33800
2002-01-14	26.32	26.40	25.21	25.45	48700
2002-01-15	26.35	26.37	25.45	26.36	57500
2002-01-16	26.35	26.69	25.27	26.12	55500
2002-01-17	26.26	26.91	26.24	26.90	28600
2002-01-18	26.10	27.57	25.85	27.56	123100
2002-01-22	27.25	29.34	26.94	28.26	179900
2002-01-23	28.52	29.85	28.29	29.13	315200
2002-01-24	29.80	29.80	28.48	28.51	231200
2002-01-25	27.36	28.74	27.35	27.92	65000
2002-01-28	27.85	28.01	27.10	27.95	47900
2002-01-29	27.25	27.65	26.00	26.70	42000
2002-01-30	27.20	27.98	26.01	27.84	62500
2002-01-31	27.85	28.18	27.05	28.07	54800
2002-02-01	27.92	28.09	26.36	27.61	46100
2002-02-04	27.61	28.00	26.95	27.30	56800
2002-02-05	27.09	27.60	27.00	27.50	21600
2002-02-06	27.73	27.73	26.65	26.71	30000
2002-02-07	26.62	27.31	25.60	25.61	90400
2002-02-08	25.51	27.50	25.40	27.48	95900
2002-02-11	27.37	27.39	26.44	27.24	23700
2002-02-12	26.40	27.60	26.40	27.44	37000
2002-02-13	27.50	28.69	27.21	28.16	78100
2002-02-14	28.20	28.49	27.40	28.15	61500
2002-02-15	28.26	28.26	27.51	27.76	46300
2002-02-19	27.52	28.23	27.51	27.86	26800
2002-02-20	27.85	28.99	27.51	28.99	52500
2002-02-21	28.49	28.90	27.30	27.32	58300
2002-02-22	27.51	28.15	27.50	28.15	44900
2002-02-25	28.00	28.50	27.20	27.40	34100
2002-02-26	27.26	28.30	27.25	28.24	20900
2002-02-27	27.61	28.30	27.61	27.84	36300
2002-02-28	27.65	28.03	27.30	27.91	40600
2002-03-01	27.62	27.87	27.00	27.35	47200
2002-03-04	27.78	28.50	27.35	28.40	44700
2002-03-05	28.25	28.87	28.14	28.58	49600
2002-03-06	28.21	28.95	27.85	28.85	42400
2002-03-07	28.84	28.84	28.06	28.50	31300
2002-03-08	28.06	28.50	28.06	28.28	40400
2002-03-11	28.46	28.46	27.80	28.03	14500
2002-03-12	28.00	28.35	27.60	28.35	14100
2002-03-13	28.36	28.36	27.44	27.52	14000
2002-03-14	27.31	28.12	27.30	28.12	20600
2002-03-15	28.14	28.45	27.74	28.10	45900
2002-03-18	28.10	28.99	28.10	28.88	46400
2002-03-19	28.31	29.00	28.30	28.93	41700
2002-03-20	28.99	28.99	28.09	28.09	18500
2002-03-21	28.01	28.70	27.88	28.61	27900
2002-03-22	28.49	29.00	28.25	29.00	26000
2002-03-25	29.00	29.45	28.76	29.21	52000
2002-03-26	29.39	29.40	28.25	28.98	71400
2002-03-27	28.73	29.25	28.73	29.25	48200
2002-03-28	29.75	30.80	29.75	30.12	394700
2002-04-01	30.48	30.50	28.28	28.48	134000
2002-04-02	28.48	28.48	27.40	27.50	75100
2002-04-03	28.00	28.40	27.50	28.15	56800
2002-04-04	28.16	28.41	27.85	28.41	24300
2002-04-05	28.09	29.24	27.86	29.00	63800
2002-04-08	28.46	28.98	27.68	28.77	38900
2002-04-09	28.75	28.85	28.36	28.55	30200
2002-04-10	28.20	28.85	28.20	28.85	65400
2002-04-11	28.25	28.96	27.73	27.76	70600
2002-04-12	27.76	28.85	27.73	28.85	62400
2002-04-15	28.50	28.95	28.20	28.50	51800
2002-04-16	28.31	28.95	28.10	28.94	41800
2002-04-17	28.61	29.20	28.61	29.00	74100
2002-04-18	29.00	29.30	28.47	28.52	40000
2002-04-19	28.99	28.99	28.30	28.68	23900
2002-04-22	28.30	28.69	28.19	28.49	23700
2002-04-23	28.25	28.62	28.20	28.20	44200
2002-04-24	28.62	28.63	28.20	28.41	56800
2002-04-25	28.60	28.61	28.30	28.61	30600
2002-04-26	28.59	28.98	28.09	28.09	37400
2002-04-29	28.74	28.74	27.80	28.65	43800
2002-04-30	28.75	28.75	27.15	27.34	86100
2002-05-01	27.73	27.73	26.90	27.50	54900
2002-05-02	27.40	28.40	27.29	28.25	50400
2002-05-03	28.40	28.40	27.36	27.89	32700
2002-05-06	27.50	28.35	27.25	27.75	60100
2002-05-07	27.99	28.00	27.12	27.12	24800
2002-05-08	27.27	27.59	26.76	27.38	28700
2002-05-09	27.19	27.80	27.04	27.20	26100
2002-05-10	27.80	27.80	26.71	26.73	48600
2002-05-13	26.50	27.20	26.26	26.45	49700
2002-05-14	26.31	26.85	26.20	26.85	70700
2002-05-15	26.31	27.49	26.30	26.99	51300
2002-05-16	27.00	27.00	26.37	26.76	31700
2002-05-17	27.20	27.20	26.17	26.94	55600
2002-05-20	26.92	27.05	26.41	26.83	39300
2002-05-21	26.77	27.08	26.20	26.39	81000
2002-05-22	26.70	27.25	26.07	27.25	50100
2002-05-23	26.51	27.91	26.51	27.75	52200
2002-05-24	27.13	27.99	27.13	27.48	63800
2002-05-28	27.77	27.99	26.90	27.85	48200
2002-05-29	27.99	28.00	26.91	27.04	40300
2002-05-30	26.76	28.09	26.70	28.09	41400
2002-05-31	27.04	28.71	27.04	28.28	47200
2002-06-03	28.01	28.75	27.00	27.01	53700
2002-06-04	27.20	27.80	26.85	27.29	39600
2002-06-05	27.78	27.85	26.65	27.78	53800
2002-06-06	27.01	27.53	26.69	26.91	31800
2002-06-07	26.75	27.60	26.70	27.27	23800
2002-06-10	26.76	27.65	26.76	26.97	34100
2002-06-11	26.89	27.39	25.80	26.04	49000
2002-06-12	25.52	26.98	25.52	26.61	34900
2002-06-13	26.10	26.61	25.85	25.89	30400
2002-06-14	25.75	26.40	25.65	26.25	28800
2002-06-17	26.00	26.71	26.00	26.71	24300
2002-06-18	26.71	27.06	26.26	26.80	13200
2002-06-19	26.99	27.34	25.98	26.00	36400
2002-06-20	26.23	27.25	25.54	25.61	47500
2002-06-21	27.26	27.35	25.61	26.28	77600
2002-06-24	25.90	27.19	25.90	27.18	35500
2002-06-25	27.00	27.35	26.16	26.59	40400
2002-06-26	26.26	27.58	26.15	27.50	53900
2002-06-27	27.01	27.54	26.06	26.66	79800
2002-06-28	26.75	27.88	26.30	27.76	87100
2002-07-01	27.36	27.65	26.00	26.51	82400
2002-07-02	26.04	26.51	25.10	25.35	67100
2002-07-03	25.32	25.91	24.78	25.12	36900
2002-07-05	25.26	25.52	24.91	25.50	39800
2002-07-08	25.31	25.92	25.10	25.36	36900
2002-07-09	25.21	25.50	25.00	25.27	32500
2002-07-10	25.01	25.14	23.70	23.90	48000
2002-07-11	23.77	23.96	22.90	23.79	49200
2002-07-12	24.01	24.49	23.51	23.85	17600
2002-07-15	23.67	24.00	22.51	23.06	83700
2002-07-16	23.20	23.57	22.75	23.57	32900
2002-07-17	23.17	24.42	23.17	24.26	48000
2002-07-18	24.10	24.71	23.60	24.59	52900
2002-07-19	24.49	24.69	24.10	24.50	69100
2002-07-22	24.35	24.74	23.15	24.51	81000
2002-07-23	24.05	24.75	23.31	24.22	88100
2002-07-24	24.12	24.77	23.51	24.75	83500
2002-07-25	24.01	25.45	24.01	25.04	94800
2002-07-26	25.43	26.24	24.60	26.24	39600
2002-07-29	25.52	27.21	25.45	27.11	99000
2002-07-30	26.87	26.88	25.21	26.49	36400
2002-07-31	26.54	26.54	24.58	24.77	54800
2002-08-01	25.17	25.65	24.36	25.49	47400
2002-08-02	25.67	25.67	24.40	24.40	28600
2002-08-05	24.45	24.85	23.85	24.40	27600
2002-08-06	24.35	25.45	24.14	25.03	56700
2002-08-07	25.02	26.00	25.01	25.96	23800
2002-08-08	25.99	25.99	25.30	25.78	26500
2002-08-09	25.25	25.75	24.88	25.11	17900
2002-08-12	25.50	25.60	24.65	25.55	17200
2002-08-13	25.57	25.58	24.41	24.53	31200
2002-08-14	24.55	26.35	24.50	26.20	41500
2002-08-15	26.20	26.30	25.61	26.18	21100
2002-08-16	25.93	26.43	25.19	25.98	29400
2002-08-19	25.05	26.29	25.00	26.14	64500
2002-08-20	25.69	26.50	25.69	26.50	43200
2002-08-21	26.15	26.85	25.92	26.85	26200
2002-08-22	26.89	27.30	26.30	26.67	88100
2002-08-23	26.55	27.00	26.03	26.03	23900
2002-08-26	25.99	27.20	25.83	27.18	39900
2002-08-27	26.64	26.86	26.00	26.02	34700
2002-08-28	26.00	26.63	25.68	25.69	49700
2002-08-29	25.56	26.48	25.56	26.39	108600
2002-08-30	26.60	27.10	26.02	26.32	53500
2002-09-03	25.60	26.86	25.60	25.76	23000
2002-09-04	25.86	26.46	25.76	26.00	41900
2002-09-05	26.00	26.44	25.65	26.30	34400
2002-09-06	25.94	26.38	25.80	26.20	33900
2002-09-09	26.49	26.75	25.75	26.68	31300
2002-09-10	26.18	27.50	26.18	27.32	62100
2002-09-11	27.25	28.00	27.15	27.66	46700
2002-09-12	28.09	28.09	26.88	27.35	67800
2002-09-13	27.06	27.98	27.05	27.40	54500
2002-09-16	27.20	27.85	27.20	27.45	39500
2002-09-17	27.35	27.50	27.05	27.05	30300
2002-09-18	26.96	27.80	26.95	27.78	24800
2002-09-19	27.77	28.60	26.97	28.14	104900
2002-09-20	28.24	28.50	27.68	28.49	119000
2002-09-23	28.06	28.45	28.00	28.00	42400
2002-09-24	27.90	28.25	27.10	27.56	37000
2002-09-25	27.16	28.60	27.16	28.60	61800
2002-09-26	29.06	29.90	28.21	28.48	215700
2002-09-27	28.41	28.47	27.64	28.00	144700
2002-09-30	28.14	28.92	28.00	28.90	52800
2002-10-01	28.51	29.25	28.51	28.64	97000
2002-10-02	29.18	29.70	29.00	29.45	42600
2002-10-03	29.20	29.75	28.82	29.38	31200
2002-10-04	29.73	29.89	28.91	29.06	84900
2002-10-07	28.75	29.13	27.95	28.08	79200
2002-10-08	28.04	29.00	28.04	28.86	34300
2002-10-09	28.23	28.50	27.57	27.85	55400
2002-10-10	27.86	28.52	27.77	28.52	40200
2002-10-11	28.60	29.05	27.79	28.50	50200
2002-10-14	28.09	28.92	28.00	28.41	34600
2002-10-15	28.05	29.23	28.05	29.23	35000
2002-10-16	29.24	29.24	28.00	28.16	44400
2002-10-17	28.18	29.35	28.18	29.34	32600
2002-10-18	29.25	29.55	29.00	29.04	42200
2002-10-21	29.00	29.50	28.63	29.01	43100
2002-10-22	29.60	29.60	28.52	28.62	37300
2002-10-23	28.55	28.65	27.97	28.19	47000
2002-10-24	28.14	28.40	27.50	27.71	64600
2002-10-25	27.51	28.50	27.40	28.29	56400
2002-10-28	29.18	29.18	27.25	27.25	50200
2002-10-29	27.25	28.25	26.85	28.25	51300
2002-10-30	28.10	29.10	27.90	28.98	95000
2002-10-31	28.98	29.10	28.59	28.70	310400
2002-11-01	29.03	29.50	28.50	29.43	95900
2002-11-04	29.50	29.65	29.10	29.60	67300
2002-11-05	29.52	29.90	29.45	29.83	43500
2002-11-06	29.50	29.76	29.20	29.42	149500
2002-11-07	29.60	29.60	27.95	28.16	58200
2002-11-08	28.50	29.00	28.05	28.88	27800
2002-11-11	28.89	28.89	27.80	27.88	26200
2002-11-12	28.13	28.34	27.59	27.86	22300
2002-11-13	28.10	28.30	27.28	27.79	44600
2002-11-14	27.65	28.41	27.65	28.00	57300
2002-11-15	27.89	28.50	27.82	28.25	76400
2002-11-18	28.23	28.23	27.85	28.05	75000
2002-11-19	28.00	28.25	27.90	28.00	43700
2002-11-20	27.97	29.24	27.97	29.24	33000
2002-11-21	28.99	29.40	28.83	29.40	46600
2002-11-22	29.39	29.40	28.90	29.21	21400
2002-11-25	29.32	29.43	28.80	29.43	39400
2002-11-26	29.40	29.84	28.85	29.19	34200
2002-11-27	28.97	29.90	28.96	29.75	36000
2002-11-29	29.89	29.89	28.85	28.90	27900
2002-12-02	29.10	29.49	28.97	29.11	35300
2002-12-03	29.15	30.00	29.00	29.90	85100
2002-12-04	29.65	29.67	29.05	29.34	31300
2002-12-05	29.63	29.63	29.00	29.35	24100
2002-12-06	29.23	29.69	28.85	29.67	27100
2002-12-09	28.89	29.78	28.87	29.40	85800
2002-12-10	29.80	29.90	29.11	29.79	98400
2002-12-11	29.23	29.80	29.20	29.22	29700
2002-12-12	29.20	29.90	29.00	29.72	33400
2002-12-13	29.77	29.77	29.33	29.47	21200
2002-12-16	29.73	29.94	29.21	29.90	71800
2002-12-17	29.77	29.95	29.60	29.62	60100
2002-12-18	29.81	29.94	29.48	29.48	31500
2002-12-19	29.45	29.45	28.00	28.37	173900
2002-12-20	27.90	28.87	27.58	28.45	107200
2002-12-23	28.40	28.40	27.87	27.99	70900
2002-12-24	28.10	28.10	26.71	26.75	53500
2002-12-26	28.10	28.10	26.72	27.32	41100
2002-12-27	27.00	27.09	26.25	26.42	64000
2002-12-30	26.50	26.96	25.13	26.83	74500
2002-12-31	26.87	27.00	26.25	26.42	34600
2003-01-02	26.10	26.60	25.70	26.19	101000
2003-01-03	26.50	26.85	26.11	26.48	50700
2003-01-06	26.15	26.96	25.96	26.81	56000
2003-01-07	26.80	26.82	26.42	26.51	45900
2003-01-08	26.80	26.80	26.20	26.50	54600
2003-01-09	26.60	27.60	26.60	26.95	79700
2003-01-10	26.75	27.45	26.75	26.95	97800
2003-01-13	27.00	27.47	26.36	26.99	73500
2003-01-14	27.00	27.47	26.50	27.24	74600
2003-01-15	27.10	27.27	26.57	27.09	79200
2003-01-16	27.01	27.35	26.55	26.99	38200
2003-01-17	26.99	27.02	26.30	26.63	38500
2003-01-21	26.63	26.84	26.30	26.30	37500
2003-01-22	26.22	26.82	26.02	26.02	56200
2003-01-23	26.05	26.32	25.50	25.84	57600
2003-01-24	25.70	25.81	25.09	25.09	74800
2003-01-27	25.08	25.52	24.60	24.62	42200
2003-01-28	24.58	25.85	24.58	25.83	63900
2003-01-29	25.16	25.31	24.60	25.26	38400
2003-01-30	25.20	25.56	24.56	24.56	29900
2003-01-31	24.55	25.91	24.55	25.91	40100
2003-02-03	25.85	26.00	25.60	25.71	37200
2003-02-04	25.56	25.64	24.50	24.90	33100
2003-02-05	24.72	25.44	24.56	25.10	61600
2003-02-06	25.17	25.43	24.99	25.26	25700
2003-02-07	25.31	25.32	24.57	24.60	27100
2003-02-10	24.56	24.98	24.36	24.81	17200
2003-02-11	24.98	25.08	23.63	23.65	61000
2003-02-12	23.54	24.19	23.53	23.97	63400
2003-02-13	24.20	24.72	23.48	24.64	43200
2003-02-14	24.36	25.45	24.36	25.45	49300
2003-02-18	25.50	26.00	25.25	25.67	38100
2003-02-19	26.00	26.00	24.06	24.42	86500
2003-02-20	24.25	24.43	24.00	24.21	21000
2003-02-21	24.50	24.60	24.10	24.50	29200
2003-02-24	24.50	24.50	23.70	23.85	50300
2003-02-25	24.17	24.40	23.62	24.40	87900
2003-02-26	24.49	24.49	23.91	23.91	18000
2003-02-27	23.86	24.45	23.00	23.02	153200
2003-02-28	23.15	23.57	22.89	23.19	68200
2003-03-03	23.20	23.34	21.75	22.02	111600
2003-03-04	21.85	22.12	21.50	21.90	61500
2003-03-05	22.05	22.13	21.25	22.08	99700
2003-03-06	21.80	21.88	20.53	20.98	101000
2003-03-07	20.31	20.87	20.19	20.28	117400
2003-03-10	20.35	20.80	19.85	20.05	146100
2003-03-11	20.64	20.64	19.75	19.80	83000
2003-03-12	19.64	20.40	19.64	20.29	64800
2003-03-13	20.60	21.89	20.60	21.55	166600
2003-03-14	21.60	22.65	21.60	22.09	240300
2003-03-17	22.05	22.95	21.80	22.95	75400
2003-03-18	22.65	23.13	22.64	23.13	35400
2003-03-19	23.16	23.50	22.70	23.18	84400
2003-03-20	22.70	23.97	22.70	23.97	71100
2003-03-21	24.00	24.23	23.17	24.19	342400
2003-03-24	23.30	23.80	22.84	22.90	169600
2003-03-25	23.39	23.74	22.34	22.55	187800
2003-03-26	22.45	22.96	20.77	21.65	374400
2003-03-27	22.00	26.25	21.75	24.90	788800
2003-03-28	24.77	25.35	24.14	24.99	225700
2003-03-31	24.57	25.80	24.40	24.80	102300
2003-04-01	25.18	25.95	24.55	25.87	205200
2003-04-02	25.97	26.37	25.38	26.26	106300
2003-04-03	26.50	26.82	25.71	26.00	99500
2003-04-04	26.56	26.56	25.70	25.70	78900
2003-04-07	25.96	26.75	25.39	25.98	119600
2003-04-08	26.36	26.83	25.70	26.05	117800
2003-04-09	26.05	26.21	24.88	24.92	121800
2003-04-10	25.42	25.42	24.44	25.01	85700
2003-04-11	25.39	25.39	24.02	25.00	157700
2003-04-14	25.34	26.09	25.00	25.85	105500
2003-04-15	25.50	25.97	25.39	25.84	64200
2003-04-16	25.99	26.29	25.00	25.01	93400
2003-04-17	25.79	25.80	24.81	25.58	62900
2003-04-21	25.72	26.00	25.45	25.72	64700
2003-04-22	25.40	26.50	25.40	26.21	57500
2003-04-23	26.12	26.50	25.51	25.97	270400
2003-04-24	25.51	26.25	25.51	25.69	82900
2003-04-25	25.65	26.38	25.41	25.90	113700
2003-04-28	26.00	26.43	25.74	26.25	70200
2003-04-29	26.50	26.50	25.80	26.03	78300
2003-04-30	26.33	26.49	25.95	26.30	84400
2003-05-01	26.48	26.49	25.90	26.19	80100
2003-05-02	26.23	27.04	26.05	26.63	90600
2003-05-05	26.69	26.92	26.12	26.64	78400
2003-05-06	26.10	26.99	26.10	26.65	100700
2003-05-07	26.80	27.50	26.29	27.50	148500
2003-05-08	27.07	27.38	27.02	27.34	68000
2003-05-09	27.00	27.49	26.88	27.36	58300
2003-05-12	26.52	27.30	26.52	27.21	31700
2003-05-13	27.00	27.48	27.00	27.32	73900
2003-05-14	27.16	27.49	26.36	26.59	85900
2003-05-15	26.36	27.03	24.10	24.34	392200
2003-05-16	24.61	25.10	23.89	24.32	200100
2003-05-19	24.70	25.02	24.30	24.41	175000
2003-05-20	24.96	25.35	24.28	25.23	123100
2003-05-21	25.50	25.50	24.97	25.40	65100
2003-05-22	25.70	25.90	25.06	25.77	73500
2003-05-23	25.00	25.66	24.59	24.59	219400
2003-05-27	24.80	25.10	24.65	25.00	179000
2003-05-28	25.10	26.00	25.00	26.00	120000
2003-05-29	26.00	26.48	25.04	25.56	144900
2003-05-30	25.21	25.98	25.21	25.98	64300
2003-06-02	25.53	26.48	25.53	26.18	76700
2003-06-03	25.87	26.39	25.87	26.26	38900
2003-06-04	26.40	26.40	26.11	26.37	47500
2003-06-05	26.39	26.63	26.30	26.63	27600
2003-06-06	26.70	26.84	26.28	26.40	52400
2003-06-09	26.45	26.45	26.00	26.01	107400
2003-06-10	25.81	26.40	25.78	26.26	35300
2003-06-11	26.49	26.49	25.81	26.09	30800
2003-06-12	25.96	26.65	25.96	26.43	31800
2003-06-13	26.75	26.75	25.85	25.86	30800
2003-06-16	25.22	27.40	25.22	27.40	91100
2003-06-17	27.25	28.09	27.25	28.00	104700
2003-06-18	27.60	28.25	27.60	28.05	73300
2003-06-19	27.69	28.14	27.58	27.65	42700
2003-06-20	27.60	28.50	27.60	27.80	55000
2003-06-23	27.50	28.18	27.48	27.48	50000
2003-06-24	27.10	27.95	27.10	27.95	42100
2003-06-25	28.00	28.00	27.03	27.31	76100
2003-06-26	27.50	28.20	27.00	27.79	132500
2003-06-27	27.70	28.50	27.70	28.38	133200
2003-06-30	28.40	29.50	28.28	28.46	287500
2003-07-01	28.76	28.96	27.85	28.50	69400
2003-07-02	28.49	28.75	27.85	28.66	74900
2003-07-03	28.38	28.89	28.14	28.14	21100
2003-07-07	28.88	29.01	28.13	28.97	27300
2003-07-08	28.72	29.28	28.50	29.24	44200
2003-07-09	29.00	29.50	28.51	29.25	143000
2003-07-10	28.80	29.43	28.55	29.33	48200
2003-07-11	29.35	29.75	29.02	29.55	119100
2003-07-14	29.55	29.90	29.36	29.88	127100
2003-07-15	29.93	30.00	28.89	29.14	111600
2003-07-16	29.22	29.30	28.77	29.00	56500
2003-07-17	28.92	29.00	27.78	28.25	68100
2003-07-18	28.14	28.64	28.14	28.50	57700
2003-07-21	28.34	28.50	27.85	27.90	60200
2003-07-22	27.85	28.59	27.85	28.56	52400
2003-07-23	28.93	28.93	27.83	27.92	82700
2003-07-24	28.44	28.44	27.76	27.76	42600
2003-07-25	27.71	28.30	27.70	27.93	37300
2003-07-28	28.14	28.44	28.00	28.20	63200
2003-07-29	28.00	28.31	28.00	28.18	105600
2003-07-30	28.45	28.80	28.04	28.71	90400
2003-07-31	28.50	29.15	28.25	28.84	67900
2003-08-01	29.14	29.14	27.68	27.77	44900
2003-08-04	28.09	28.48	27.60	27.97	41200
2003-08-05	27.60	28.25	27.60	28.05	26300
2003-08-06	28.19	28.76	27.65	28.05	35000
2003-08-07	27.61	27.80	27.55	27.61	31400
2003-08-08	27.54	27.92	26.88	27.60	45300
2003-08-11	27.88	28.64	27.46	28.64	26300
2003-08-12	28.69	29.55	28.36	29.55	59000
2003-08-13	28.91	29.55	28.91	29.37	27800
2003-08-14	28.78	29.58	28.78	29.50	31100
2003-08-15	29.06	29.50	28.76	29.07	23700
2003-08-18	29.58	29.58	28.81	29.50	41100
2003-08-19	29.57	29.70	29.09	29.55	53900
2003-08-20	29.55	29.73	29.34	29.68	24000
2003-08-21	29.35	29.98	28.86	29.57	45900
2003-08-22	29.10	30.00	28.85	28.85	38100
2003-08-25	28.87	28.87	28.13	28.22	28200
2003-08-26	28.09	29.24	27.88	29.23	38300
2003-08-27	29.07	29.34	28.66	29.29	20900
2003-08-28	29.40	29.40	28.14	29.30	28200
2003-08-29	29.30	29.70	29.10	29.15	13200
2003-09-02	28.70	30.00	28.70	29.73	55700
2003-09-03	29.42	30.00	29.42	29.57	71500
2003-09-04	29.93	29.99	29.23	29.75	34900
2003-09-05	29.11	29.57	28.85	28.87	19800
2003-09-08	28.81	29.85	28.81	29.80	44900
2003-09-09	29.94	29.94	28.93	29.17	42000
2003-09-10	28.81	29.37	28.21	28.41	25200
2003-09-11	28.41	29.00	28.40	28.94	36100
2003-09-12	29.35	29.37	28.51	28.90	23400
2003-09-15	28.86	29.25	28.21	28.39	29500
2003-09-16	28.60	29.42	28.40	29.19	50100
2003-09-17	29.19	29.59	28.75	28.90	41600
2003-09-18	28.55	28.59	28.19	28.25	43800
2003-09-19	28.02	28.76	28.02	28.68	36900
2003-09-22	27.24	28.93	27.21	28.72	106700
2003-09-23	29.01	29.30	28.83	29.30	116500
2003-09-24	29.35	29.40	28.75	28.75	46200
2003-09-25	29.99	33.65	29.50	32.29	628400
2003-09-26	31.10	32.90	30.56	30.56	153900
2003-09-29	30.63	31.13	30.50	30.94	89700
2003-09-30	31.00	31.95	30.55	31.80	99300
2003-10-01	31.76	32.37	31.50	32.06	74800
2003-10-02	32.54	32.54	31.02	31.69	43400
2003-10-03	32.08	32.09	31.01	32.05	52600
2003-10-06	32.61	32.69	31.66	31.92	43800
2003-10-07	32.10	32.49	30.75	31.85	57200
2003-10-08	31.85	32.43	30.99	31.82	44300
2003-10-09	31.75	32.24	31.50	31.74	36500
2003-10-10	31.12	31.82	31.05	31.36	23600
2003-10-13	31.59	32.21	31.20	31.67	51500
2003-10-14	31.85	32.15	31.31	31.80	31000
2003-10-15	32.17	32.50	31.41	32.50	165400
2003-10-16	32.50	32.50	31.83	32.06	36700
2003-10-17	31.70	32.23	31.12	31.12	26300
2003-10-20	31.38	31.88	31.01	31.50	43200
2003-10-21	31.90	32.24	31.00	31.30	42100
2003-10-22	31.61	31.61	30.56	31.03	68800
2003-10-23	30.56	31.25	30.15	30.61	39200
2003-10-24	30.61	30.72	30.02	30.55	42100
2003-10-27	30.60	31.50	30.25	31.47	60800
2003-10-28	31.49	31.59	31.16	31.59	71600
2003-10-29	31.48	32.11	31.08	32.10	40900
2003-10-30	32.09	32.40	31.54	32.03	49500
2003-10-31	32.40	32.50	31.51	32.46	34100
2003-11-03	32.44	34.00	31.98	33.42	116800
2003-11-04	33.89	34.00	33.05	33.11	46400
2003-11-05	33.05	33.87	32.40	33.87	58100
2003-11-06	33.98	33.98	33.00	33.88	21500
2003-11-07	33.66	34.25	33.66	34.10	39000
2003-11-10	34.10	34.30	32.26	32.91	59900
2003-11-11	32.86	32.86	32.06	32.55	32200
2003-11-12	32.39	33.41	32.39	33.41	61700
2003-11-13	33.38	33.79	33.09	33.38	43400
2003-11-14	33.68	34.17	33.29	33.55	30100
2003-11-17	33.11	33.69	33.02	33.44	32200
2003-11-18	33.80	34.10	33.26	33.35	32100
2003-11-19	33.04	34.10	33.04	33.78	49900
2003-11-20	33.33	34.09	33.25	34.00	65500
2003-11-21	33.90	34.50	33.53	34.50	39800
2003-11-24	34.01	34.93	33.85	34.93	104900
2003-11-25	34.52	35.46	34.20	35.00	135900
2003-11-26	35.36	35.73	34.80	35.71	33500
2003-11-28	35.71	35.98	35.06	35.51	21100
2003-12-01	35.45	36.01	35.45	35.99	49400
2003-12-02	36.04	36.43	35.57	36.00	59700
2003-12-03	36.35	36.35	34.66	34.88	40100
2003-12-04	34.52	36.50	34.52	36.50	53300
2003-12-05	36.50	36.54	35.24	36.24	52900
2003-12-08	34.65	36.75	34.65	35.97	38300
2003-12-09	35.78	36.05	34.99	35.09	81000
2003-12-10	34.94	35.72	34.73	34.82	47000
2003-12-11	35.49	35.78	35.04	35.77	77600
2003-12-12	35.79	36.05	35.20	35.70	31300
2003-12-15	35.74	36.29	34.66	34.74	48600
2003-12-16	34.61	35.93	34.55	35.60	36400
2003-12-17	36.00	36.23	35.21	35.86	20100
2003-12-18	36.61	36.61	35.53	36.27	27400
2003-12-19	35.27	35.96	34.90	35.77	44300
2003-12-22	35.65	35.90	35.05	35.80	55900
2003-12-23	35.26	36.00	35.26	35.82	47900
2003-12-24	35.99	35.99	35.40	35.41	18500
2003-12-26	35.62	35.62	35.03	35.54	8400
2003-12-29	35.89	36.00	35.26	36.00	31900
2003-12-30	35.27	36.49	35.26	36.39	55300
2003-12-31	36.19	36.25	35.31	35.36	40000
2004-01-02	35.25	36.29	35.11	35.57	49000
2004-01-05	35.57	36.88	35.42	36.73	39700
2004-01-06	36.29	36.60	35.73	35.75	60200
2004-01-07	35.55	35.77	35.32	35.37	58200
2004-01-08	35.52	35.60	35.02	35.30	79100
2004-01-09	34.03	34.12	29.13	31.63	366700
2004-01-12	31.40	31.49	30.55	31.33	279600
2004-01-13	30.93	31.50	30.51	30.76	94600
2004-01-14	31.00	31.19	30.64	31.05	167000
2004-01-15	31.02	31.31	30.90	30.90	134400
2004-01-16	30.91	31.80	30.91	31.80	63700
2004-01-20	31.01	31.80	30.62	31.33	173800
2004-01-21	30.89	31.78	30.88	31.59	48800
2004-01-22	31.55	31.55	30.99	31.40	91300
2004-01-23	31.40	31.50	30.68	30.78	82400
2004-01-26	31.00	31.70	30.80	31.06	145700
2004-01-27	30.80	31.50	30.80	31.00	81700
2004-01-28	31.00	31.32	30.97	31.00	40600
2004-01-29	31.01	31.23	30.95	31.03	60700
2004-01-30	31.20	31.20	30.44	30.50	66400
2004-02-02	30.38	31.00	30.23	30.26	34400
2004-02-03	30.32	30.46	30.00	30.38	60600
2004-02-04	30.46	30.46	29.75	29.75	69000
2004-02-05	30.47	30.47	29.75	30.05	73300
2004-02-06	30.38	31.24	30.00	31.24	59100
2004-02-09	30.87	31.15	30.56	31.12	37400
2004-02-10	31.19	31.55	30.57	31.55	112000
2004-02-11	31.70	32.79	31.26	32.75	206800
2004-02-12	32.45	32.75	32.03	32.58	86400
2004-02-13	32.23	32.59	31.73	31.90	121000
2004-02-17	32.02	32.57	31.68	32.29	54600
2004-02-18	31.60	32.74	31.55	32.51	95000
2004-02-19	32.50	32.60	32.23	32.50	126500
2004-02-20	32.38	32.73	32.32	32.50	122800
2004-02-23	32.70	32.98	32.27	32.78	88700
2004-02-24	32.90	33.30	32.51	32.78	51200
2004-02-25	32.75	33.19	32.40	33.10	47000
2004-02-26	32.90	33.10	32.61	32.75	120000
2004-02-27	33.31	33.40	32.65	33.40	27500
2004-03-01	33.29	34.37	33.13	34.34	46100
2004-03-02	33.75	34.56	33.75	34.35	139000
2004-03-03	34.35	34.65	34.10	34.47	68200
2004-03-04	33.66	34.69	33.66	34.47	60400
2004-03-05	33.36	34.72	33.04	34.37	56200
2004-03-08	34.73	35.00	34.52	34.82	80300
2004-03-09	35.00	35.03	34.55	34.55	77700
2004-03-10	34.63	34.92	34.12	34.15	41300
2004-03-11	34.11	34.11	32.24	32.26	104800
2004-03-12	32.25	33.94	32.21	33.94	40200
2004-03-15	34.00	34.20	32.07	32.08	43300
2004-03-16	32.05	32.80	31.59	32.06	58900
2004-03-17	31.88	33.35	31.88	32.97	54600
2004-03-18	33.66	33.66	32.09	32.70	34000
2004-03-19	33.24	33.54	32.45	32.45	76200
2004-03-22	32.42	33.18	32.17	32.85	102500
2004-03-23	32.90	33.62	32.88	33.00	36900
2004-03-24	32.99	33.39	32.58	33.00	52600
2004-03-25	32.93	34.50	32.93	34.49	89600
2004-03-26	33.96	34.65	33.86	34.31	96000
2004-03-29	34.50	35.10	34.00	34.84	74200
2004-03-30	34.93	35.20	34.50	35.20	46300
2004-03-31	35.10	35.45	34.50	35.00	89400
2004-04-01	35.00	35.49	34.92	35.30	92200
2004-04-02	35.30	35.50	34.88	35.49	67500
2004-04-05	35.50	35.55	34.94	35.19	92200
2004-04-06	35.00	35.24	34.56	35.00	151400
2004-04-07	34.64	35.66	34.64	35.54	38300
2004-04-08	35.72	35.72	34.91	35.01	72800
2004-04-12	35.29	35.49	35.00	35.16	74100
2004-04-13	35.44	35.45	33.74	34.10	65200
2004-04-14	31.00	32.00	30.00	31.28	284600
2004-04-15	31.00	32.53	30.41	32.33	253900
2004-04-16	32.05	32.25	31.01	31.30	171200
2004-04-19	30.62	32.60	30.33	32.57	156800
2004-04-20	31.66	32.45	31.21	31.45	121300
2004-04-21	31.71	31.97	31.06	31.85	40600
2004-04-22	32.05	32.75	31.01	32.50	43900
2004-04-23	32.70	32.70	31.82	31.87	131400
2004-04-26	31.76	31.98	30.28	30.76	145900
2004-04-27	30.50	30.95	30.25	30.40	131100
2004-04-28	30.30	30.53	29.79	30.16	91500
2004-04-29	30.00	30.72	30.00	30.14	75600
2004-04-30	30.60	30.60	29.92	30.35	146100
2004-05-03	30.50	30.81	30.17	30.63	78800
2004-05-04	31.04	31.60	30.00	30.94	88800
2004-05-05	31.03	31.73	31.01	31.70	78000
2004-05-06	31.43	31.62	30.90	31.12	100000
2004-05-07	30.86	31.41	30.29	30.29	99200
2004-05-10	31.23	31.23	29.68	30.48	102900
2004-05-11	30.85	30.85	30.01	30.51	53600
2004-05-12	30.85	31.31	29.80	31.22	57400
2004-05-13	30.47	31.24	30.01	30.09	62200
2004-05-14	30.34	30.85	29.76	29.93	132800
2004-05-17	29.79	30.50	29.29	29.84	79200
2004-05-18	30.06	30.18	29.63	30.09	79400
2004-05-19	29.81	30.90	29.81	30.26	181400
2004-05-20	30.34	30.55	30.09	30.36	51700
2004-05-21	30.48	30.48	29.90	30.13	66400
2004-05-24	30.25	31.33	29.92	31.28	120800
2004-05-25	31.06	31.24	30.56	31.19	147100
2004-05-26	30.98	31.20	30.72	31.10	70800
2004-05-27	30.98	31.28	30.85	31.09	65700
2004-05-28	30.74	31.00	30.46	30.46	50600
2004-06-01	30.17	31.25	30.15	30.58	105200
2004-06-02	30.78	30.99	30.30	30.99	71300
2004-06-03	30.73	30.76	29.60	29.61	69600
2004-06-04	29.94	30.23	29.51	29.54	64300
2004-06-07	30.07	30.62	29.59	30.59	65700
2004-06-08	30.10	30.65	30.05	30.65	29000
2004-06-09	30.40	30.60	29.85	29.85	24200
2004-06-10	29.86	30.45	29.86	29.95	52700
2004-06-14	30.36	30.36	29.11	29.16	76900
2004-06-15	29.00	29.72	28.93	29.28	45100
2004-06-16	29.30	29.92	29.00	29.87	38200
2004-06-17	29.01	29.99	28.75	29.63	65300
2004-06-18	28.87	29.69	28.65	29.17	89600
2004-06-21	28.87	29.58	28.87	29.26	46200
2004-06-22	29.08	29.39	28.53	29.39	45700
2004-06-23	28.66	29.56	28.47	29.56	33300
2004-06-24	28.83	29.82	28.68	29.13	50100
2004-06-25	28.50	29.70	28.25	29.07	124600
2004-06-28	28.50	29.40	28.15	29.15	73400
2004-06-29	29.73	30.23	29.15	29.51	104500
2004-06-30	29.83	30.14	29.45	29.94	43000
2004-07-01	29.45	29.96	29.11	29.18	39200
2004-07-02	29.13	29.54	28.86	29.18	16100
2004-07-06	29.64	29.64	28.50	28.68	29100
2004-07-07	28.51	29.09	28.51	28.68	52700
2004-07-08	28.51	28.99	28.10	28.60	57300
2004-07-09	28.49	29.00	28.45	28.75	80700
2004-07-12	28.50	28.74	27.77	27.80	113800
2004-07-13	27.70	28.90	27.70	27.89	75600
2004-07-14	27.88	28.02	27.50	27.65	58800
2004-07-15	25.49	26.51	24.55	25.87	677100
2004-07-16	26.00	26.47	25.16	26.25	211200
2004-07-19	26.59	26.59	25.93	26.50	133100
2004-07-20	26.63	26.79	26.20	26.79	116800
2004-07-21	26.03	26.83	26.03	26.21	141400
2004-07-22	26.16	26.50	26.11	26.28	106500
2004-07-23	26.18	26.30	26.05	26.16	84600
2004-07-26	26.67	26.67	25.37	25.38	88400
2004-07-27	25.31	26.16	25.30	26.10	106200
2004-07-28	25.39	26.11	25.31	25.86	103600
2004-07-29	26.03	26.09	25.63	25.84	121400
2004-07-30	25.63	26.74	25.63	26.38	169600
2004-08-02	26.51	27.32	25.84	27.19	188500
2004-08-03	26.86	27.47	26.85	27.10	212400
2004-08-04	27.00	27.81	26.95	27.34	156700
2004-08-05	27.36	27.56	26.76	27.03	122700
2004-08-06	26.68	26.79	26.60	26.70	148500
2004-08-09	26.51	26.65	25.77	26.00	115900
2004-08-10	26.11	27.33	25.87	27.18	60800
2004-08-11	26.99	27.48	26.35	27.43	60800
2004-08-12	27.05	27.21	26.27	26.85	70900
2004-08-13	27.13	27.13	26.08	26.48	101900
2004-08-16	26.65	27.37	26.40	27.02	42300
2004-08-17	27.53	27.78	26.84	27.70	72500
2004-08-18	27.65	28.41	27.46	28.16	82300
2004-08-19	28.46	28.46	27.65	28.03	50400
2004-08-20	28.09	28.35	27.83	28.20	52000
2004-08-23	28.41	28.76	27.64	28.66	91700
2004-08-24	28.43	28.87	28.21	28.84	55600
2004-08-25	29.00	29.00	27.98	28.24	67900
2004-08-26	27.95	28.68	27.95	28.65	39300
2004-08-27	28.31	28.74	28.12	28.74	22500
2004-08-30	28.49	28.68	27.84	28.10	40300
2004-08-31	28.10	28.58	27.59	28.58	33200
2004-09-01	28.15	29.40	28.01	28.45	113900
2004-09-02	28.72	29.69	28.47	29.69	56700
2004-09-03	29.71	29.75	29.03	29.31	47700
2004-09-07	29.30	30.00	29.24	29.83	76100
2004-09-08	29.66	29.80	28.60	28.83	56000
2004-09-09	28.94	29.34	28.49	28.85	41500
2004-09-10	28.51	29.20	28.40	28.97	23900
2004-09-13	29.24	29.24	28.83	29.14	33700
2004-09-14	29.31	29.36	28.79	28.94	33400
2004-09-15	28.67	28.81	28.51	28.78	30300
2004-09-16	28.78	29.37	28.71	29.36	23200
2004-09-17	29.58	30.05	28.88	28.89	68600
2004-09-20	29.37	29.37	28.51	28.65	36600
2004-09-21	28.40	29.27	28.40	29.06	29800
2004-09-22	28.78	28.79	27.97	27.97	51800
2004-09-23	27.90	28.94	27.90	28.21	48600
2004-09-24	28.16	28.82	28.16	28.41	15500
2004-09-27	28.33	28.33	27.80	27.85	69500
2004-09-28	27.99	28.80	27.97	28.63	26800
2004-09-29	28.78	29.16	28.59	29.10	46200
2004-09-30	28.98	29.13	28.56	28.60	45500
2004-10-01	28.55	29.49	28.55	29.32	55800
2004-10-04	29.06	29.60	29.06	29.42	29900
2004-10-05	29.01	29.56	28.63	28.77	33500
2004-10-06	28.51	29.30	28.31	29.23	62500
2004-10-07	28.92	29.35	28.60	28.60	35100
2004-10-08	28.71	28.96	27.88	27.88	44300
2004-10-11	28.00	28.22	27.79	28.22	32900
2004-10-12	27.84	28.30	27.84	28.07	31300
2004-10-13	27.97	28.25	27.72	27.72	30700
2004-10-14	27.50	27.87	27.41	27.41	31800
2004-10-15	27.28	28.01	27.27	27.75	50100
2004-10-18	27.43	28.05	27.43	27.91	28700
2004-10-19	27.38	27.96	27.38	27.67	22000
2004-10-20	27.64	27.89	27.36	27.82	22500
2004-10-21	27.36	28.29	27.36	28.29	23500
2004-10-22	27.99	28.37	27.34	27.36	37900
2004-10-25	27.25	28.79	27.25	28.79	45800
2004-10-26	27.87	29.08	27.87	28.93	42600
2004-10-27	29.15	29.27	28.41	29.27	40200
2004-10-28	28.56	28.93	28.00	28.93	40300
2004-10-29	29.00	29.00	28.07	28.27	64900
2004-11-01	28.45	28.45	28.00	28.18	32400
2004-11-02	28.44	28.45	27.95	28.00	40000
2004-11-03	28.75	28.75	27.89	28.30	33100
2004-11-04	28.08	28.90	28.08	28.74	74500
2004-11-05	28.56	28.71	28.04	28.64	44200
2004-11-08	28.01	28.44	28.01	28.19	63900
2004-11-09	28.00	28.22	27.61	28.00	67400
2004-11-10	27.60	28.34	27.60	28.00	59400
2004-11-11	27.70	28.26	27.70	28.25	56300
2004-11-12	27.43	28.28	27.43	28.11	56400
2004-11-15	27.93	28.20	27.65	27.99	78300
2004-11-16	27.70	27.94	27.58	27.58	42100
2004-11-17	27.83	29.00	27.82	28.40	56700
2004-11-18	28.34	28.47	27.89	28.34	24200
2004-11-19	28.12	28.32	27.66	27.66	33000
2004-11-22	27.52	28.50	27.52	28.50	48700
2004-11-23	28.65	28.65	27.92	28.61	48200
2004-11-24	28.65	28.96	28.37	28.75	24900
2004-11-26	28.30	29.13	28.30	28.70	10500
2004-11-29	29.15	29.47	28.55	29.27	42700
2004-11-30	29.45	29.45	28.89	29.21	31000
2004-12-01	29.31	29.99	29.31	29.99	56000
2004-12-02	30.00	30.19	29.50	30.09	36800
2004-12-03	30.25	30.25	29.51	29.57	19200
2004-12-06	29.39	29.78	29.18	29.54	32700
2004-12-07	29.25	29.40	28.42	28.42	40500
2004-12-08	28.62	28.77	28.28	28.51	56200
2004-12-09	28.34	28.66	27.95	28.38	65600
2004-12-10	28.15	28.69	28.07	28.65	35100
2004-12-13	28.25	29.29	28.25	29.29	32100
2004-12-14	29.10	29.28	28.87	29.11	30300
2004-12-15	29.29	29.29	28.61	28.93	32000
2004-12-16	28.30	29.29	28.29	28.94	26200
2004-12-17	29.33	29.33	27.71	27.73	97500
2004-12-20	28.25	28.25	27.61	27.90	54900
2004-12-21	28.01	28.43	27.98	28.01	39400
2004-12-22	27.93	28.28	27.91	28.12	30800
2004-12-23	28.03	28.14	27.62	28.05	35800
2004-12-27	27.87	28.28	27.81	28.00	29700
2004-12-28	28.14	28.80	27.93	28.44	49700
2004-12-29	28.19	29.10	28.03	28.93	63700
2004-12-30	28.66	29.11	28.66	28.89	29200
2004-12-31	28.65	28.99	28.41	28.41	23900
2005-01-03	28.23	28.85	27.82	28.05	77200
2005-01-04	28.09	28.50	27.84	27.94	51900
2005-01-05	27.80	28.23	27.61	27.92	49700
2005-01-06	27.78	28.20	27.70	27.70	33500
2005-01-07	28.78	30.26	28.57	28.94	168500
2005-01-10	28.50	30.03	28.50	29.17	68700
2005-01-11	29.07	29.50	28.90	29.48	41600
2005-01-12	30.00	30.00	28.64	28.96	35300
2005-01-13	29.06	29.47	28.49	28.56	45000
2005-01-14	28.70	28.90	28.41	28.81	32300
2005-01-18	28.35	29.25	28.31	29.15	42900
2005-01-19	28.71	29.40	28.71	29.20	72200
2005-01-20	28.40	29.95	28.36	29.72	93800
2005-01-21	29.39	30.04	29.33	29.95	137200
2005-01-24	30.08	30.08	29.66	30.01	56700
2005-01-25	30.06	30.50	29.92	30.50	120100
2005-01-26	30.54	31.32	30.54	31.31	116800
2005-01-27	31.46	31.48	31.00	31.25	64900
2005-01-28	31.62	32.00	31.33	31.99	50500
2005-01-31	32.00	32.45	31.25	32.42	125700
2005-02-01	32.05	32.59	31.21	32.37	89100
2005-02-02	32.41	32.66	31.98	32.50	60900
2005-02-03	32.75	32.75	31.82	32.24	39700
2005-02-04	32.25	32.75	32.15	32.75	47300
2005-02-07	32.20	33.10	32.20	33.08	65700
2005-02-08	32.78	33.51	32.44	33.44	62600
2005-02-09	33.04	33.79	31.75	31.76	42500
2005-02-10	32.24	32.30	31.20	32.30	66300
2005-02-11	31.96	33.22	31.96	32.89	116300
2005-02-14	32.51	33.34	31.84	32.87	110900
2005-02-15	33.74	33.94	32.80	33.72	94700
2005-02-16	33.20	33.93	32.71	33.57	94300
2005-02-17	34.18	34.18	32.81	33.73	100000
2005-02-18	33.85	33.85	32.87	33.05	36900
2005-02-22	32.48	32.88	32.20	32.65	43100
2005-02-23	32.85	32.96	32.18	32.60	50800
2005-02-24	32.41	32.93	32.15	32.89	83100
2005-02-25	32.82	33.23	32.51	32.85	33900
2005-02-28	31.93	32.84	30.73	32.76	85700
2005-03-01	32.72	33.41	32.31	33.30	78600
2005-03-02	33.02	33.50	32.55	32.75	42200
2005-03-03	32.60	33.35	32.50	32.79	43300
2005-03-04	33.50	33.50	32.48	32.68	79700
2005-03-07	33.50	33.50	32.52	32.85	33100
2005-03-08	32.99	32.99	32.35	32.50	38400
2005-03-09	32.10	32.99	31.80	32.51	36800
2005-03-10	32.79	32.79	31.78	32.37	67700
2005-03-11	32.72	32.72	31.98	32.22	37300
2005-03-14	32.10	33.00	32.10	32.93	31200
2005-03-15	33.00	33.06	32.70	32.76	66900
2005-03-16	32.53	33.15	32.13	33.15	40100
2005-03-17	33.25	33.39	32.22	32.74	44100
2005-03-18	32.89	32.99	31.99	32.60	112100
2005-03-21	32.75	32.75	31.91	32.10	44200
2005-03-22	32.42	32.62	32.16	32.46	50200
2005-03-23	32.74	32.74	32.12	32.35	34800
2005-03-24	32.64	32.99	32.32	32.50	37300
2005-03-28	32.35	33.00	32.02	32.36	64500
2005-03-29	32.68	32.85	31.51	31.63	66900
2005-03-30	31.87	33.76	31.87	32.78	118700
2005-03-31	32.96	32.96	32.03	32.49	79500
2005-04-01	32.90	33.26	32.49	33.09	42600
2005-04-04	32.72	33.58	32.19	33.11	50100
2005-04-05	32.83	33.43	32.42	33.10	88900
2005-04-06	33.29	33.30	32.36	32.38	100200
2005-04-07	31.98	32.30	30.50	32.26	254100
2005-04-08	30.89	30.96	30.22	30.75	230000
2005-04-11	30.41	30.81	30.23	30.54	96400
2005-04-12	30.51	31.32	30.26	31.12	101900
2005-04-13	30.99	31.33	30.70	31.26	122700
2005-04-14	31.00	31.10	30.40	30.75	233100
2005-04-15	30.72	30.96	30.06	30.41	76500
2005-04-18	30.10	32.00	29.30	30.35	152700
2005-04-19	30.24	30.24	29.60	30.01	238700
2005-04-20	30.39	30.39	29.21	29.80	79500
2005-04-21	29.85	30.45	29.62	30.00	99400
2005-04-22	29.72	30.16	29.72	29.99	142400
2005-04-25	29.93	30.45	29.60	29.61	91200
2005-04-26	29.50	30.11	29.08	29.55	96900
2005-04-27	29.31	29.78	28.97	29.64	73100
2005-04-28	29.57	29.57	28.86	29.00	96900
2005-04-29	29.19	29.19	27.56	28.04	215500
2005-05-02	27.90	28.53	27.90	28.53	95000
2005-05-03	28.25	28.84	28.00	28.73	100400
2005-05-04	28.66	28.95	28.32	28.93	44100
2005-05-05	28.94	28.94	28.24	28.55	53600
2005-05-06	28.76	29.10	28.25	28.93	65100
2005-05-09	28.77	29.15	28.32	29.08	55300
2005-05-10	28.93	28.98	28.53	28.91	33300
2005-05-11	28.87	29.09	28.02	28.37	51500
2005-05-12	28.51	28.90	27.91	28.16	45400
2005-05-13	28.36	28.36	27.87	28.02	35500
2005-05-16	28.01	28.80	28.00	28.71	33600
2005-05-17	28.36	29.19	28.30	29.08	27600
2005-05-18	29.27	29.99	29.14	29.84	64600
2005-05-19	29.60	30.05	29.60	29.77	64400
2005-05-20	29.96	30.00	29.54	29.77	25800
2005-05-23	29.48	30.31	29.34	29.39	47700
2005-05-24	29.00	29.90	29.00	29.90	31600
2005-05-25	29.60	30.35	29.14	29.39	80600
2005-05-26	29.33	29.94	29.33	29.77	23400
2005-05-27	29.28	29.64	29.20	29.34	31800
2005-05-31	29.08	29.17	28.75	28.98	38200
2005-06-01	29.09	29.62	29.07	29.44	31600
2005-06-02	29.43	29.54	28.79	29.22	44800
2005-06-03	29.02	29.02	28.24	28.43	32900
2005-06-06	28.47	28.96	28.31	28.48	28900
2005-06-07	28.67	29.04	28.37	28.40	59700
2005-06-08	28.33	28.75	28.01	28.10	62100
2005-06-09	28.41	28.41	27.90	28.00	64800
2005-06-10	28.31	28.32	27.92	28.27	19000
2005-06-13	28.38	28.38	28.04	28.30	18800
2005-06-14	28.10	29.05	28.01	28.84	52400
2005-06-15	29.06	29.44	28.73	29.19	69900
2005-06-16	29.41	29.44	28.93	29.44	27900
2005-06-17	25.38	29.11	19.37	28.49	165400
2005-06-20	28.20	28.65	28.18	28.55	38100
2005-06-21	28.38	28.55	28.29	28.42	30100
2005-06-22	28.55	29.00	28.28	28.70	39900
2005-06-23	28.48	28.87	28.00	28.00	56400
2005-06-24	27.94	28.28	27.62	28.21	98100
2005-06-27	28.12	28.12	27.71	27.74	57300
2005-06-28	27.83	29.44	27.60	29.32	64100
2005-06-29	29.10	29.89	29.01	29.60	89600
2005-06-30	28.25	30.00	27.91	27.93	89500
2005-07-01	28.34	28.60	27.15	27.72	81200
2005-07-05	27.50	28.59	27.48	28.44	78100
2005-07-06	28.41	28.70	27.81	27.89	60200
2005-07-07	27.61	28.05	27.61	27.83	43300
2005-07-08	27.87	28.19	27.67	28.11	70300
2005-07-11	28.15	29.82	28.15	29.05	125300
2005-07-12	29.00	29.07	28.58	28.58	30500
2005-07-13	28.83	29.22	28.67	28.68	45600
2005-07-14	28.97	29.22	28.24	28.70	60300
2005-07-15	28.29	28.69	28.00	28.09	65000
2005-07-18	28.00	28.12	27.92	28.01	38600
2005-07-19	28.00	28.39	27.88	28.30	51900
2005-07-20	28.10	28.84	27.99	28.34	104200
2005-07-21	28.35	29.01	28.20	28.35	66800
2005-07-22	28.42	29.50	28.42	29.50	64600
2005-07-25	29.50	29.60	28.63	28.67	43800
2005-07-26	28.93	29.49	28.93	29.29	43900
2005-07-27	29.33	29.33	28.34	28.90	59900
2005-07-28	28.79	29.18	28.38	29.17	57800
2005-07-29	29.00	29.36	28.54	28.73	66500
2005-08-01	28.94	29.16	28.53	29.04	35100
2005-08-02	28.96	29.50	28.96	29.22	22500
2005-08-03	29.33	29.33	28.81	28.96	29200
2005-08-04	29.09	29.09	28.51	28.53	35700
2005-08-05	28.40	28.44	28.00	28.15	32000
2005-08-08	28.25	28.28	28.02	28.15	52800
2005-08-09	28.01	28.20	28.01	28.11	18500
2005-08-10	28.20	28.59	27.73	28.00	40900
2005-08-11	27.95	28.20	27.88	28.14	11200
2005-08-12	27.90	28.20	27.76	27.82	40700
2005-08-15	27.75	28.11	27.62	27.87	60500
2005-08-16	27.46	28.04	27.33	27.44	39100
2005-08-17	27.37	27.50	27.18	27.18	39800
2005-08-18	27.10	27.53	26.67	27.43	46200
2005-08-19	27.28	27.50	27.19	27.23	25600
2005-08-22	27.30	27.51	27.19	27.45	68200
2005-08-23	27.32	27.87	27.23	27.74	59000
2005-08-24	27.64	28.02	27.24	27.69	52800
2005-08-25	27.68	28.43	27.39	28.31	46000
2005-08-26	28.30	28.34	27.65	27.98	37800
2005-08-29	27.99	28.67	27.57	28.62	56600
2005-08-30	28.34	29.08	28.23	28.79	62600
2005-08-31	28.51	28.90	28.03	28.84	118100
2005-09-01	28.70	29.03	28.45	28.86	68500
2005-09-02	28.70	28.89	28.33	28.56	19200
2005-09-06	28.39	29.22	28.39	28.68	49800
2005-09-07	28.81	29.01	28.40	28.58	24500
2005-09-08	28.28	28.50	27.98	28.25	42300
2005-09-09	27.98	28.49	27.90	28.09	87700
2005-09-12	27.89	28.25	27.72	28.01	49100
2005-09-13	27.84	27.90	27.30	27.52	45200
2005-09-14	27.59	27.79	27.25	27.47	52500
2005-09-15	27.33	27.72	27.32	27.50	28600
2005-09-16	27.50	27.78	27.36	27.61	140200
2005-09-19	27.50	27.70	27.42	27.62	30100
2005-09-20	27.88	27.88	27.31	27.40	61700
2005-09-21	27.19	27.57	27.03	27.55	47800
2005-09-22	27.41	27.42	26.22	26.74	83300
2005-09-23	26.67	26.85	26.29	26.70	40900
2005-09-26	26.97	26.99	26.11	26.73	34100
2005-09-27	26.69	26.72	26.10	26.31	46900
2005-09-28	26.30	26.51	26.00	26.15	50300
2005-09-29	26.12	26.56	25.94	26.34	45500
2005-09-30	26.41	26.60	26.02	26.51	41100
2005-10-03	26.46	26.71	26.37	26.71	42500
2005-10-04	26.74	26.94	26.12	26.53	36600
2005-10-05	26.26	26.45	25.38	25.38	43900
2005-10-06	25.50	26.08	25.35	25.83	40200
2005-10-07	26.12	26.12	25.71	25.90	36000
2005-10-10	27.11	27.25	26.82	26.84	313300
2005-10-11	27.11	27.17	26.85	26.97	279400
2005-10-12	26.86	27.00	26.58	26.65	225400
2005-10-13	26.45	27.10	26.36	26.92	137400
2005-10-14	26.93	27.84	26.75	27.83	78900
2005-10-17	27.74	27.74	27.10	27.62	48900
2005-10-18	27.73	27.89	27.25	27.27	40800
2005-10-19	27.11	27.61	27.07	27.46	76600
2005-10-20	27.39	27.39	27.00	27.20	64000
2005-10-21	27.00	27.49	27.00	27.09	32900
2005-10-24	27.29	27.70	27.00	27.13	61600
2005-10-25	27.03	27.13	26.87	26.95	45200
2005-10-26	27.08	27.36	26.88	27.06	73100
2005-10-27	27.17	27.60	26.88	26.91	49000
2005-10-28	26.91	27.53	26.82	26.99	35400
2005-10-31	27.06	27.63	27.06	27.53	44000
2005-11-01	27.02	27.48	26.60	26.99	75500
2005-11-02	26.95	27.62	26.82	27.62	72300
2005-11-03	27.76	27.92	27.35	27.42	36500
2005-11-04	27.25	27.57	27.23	27.56	55300
2005-11-07	27.72	27.72	27.26	27.51	79100
2005-11-08	28.45	28.45	27.20	27.88	92900
2005-11-09	27.80	28.43	27.79	28.06	88600
2005-11-10	28.08	28.49	27.93	28.20	67900
2005-11-11	27.96	28.48	27.96	28.22	49500
2005-11-14	28.40	28.69	28.25	28.35	37400
2005-11-15	28.20	28.50	27.84	28.21	34600
2005-11-16	28.20	28.40	27.69	28.02	34600
2005-11-17	28.13	28.48	28.07	28.25	40600
2005-11-18	28.63	28.63	28.22	28.40	29800
2005-11-21	28.40	28.58	28.20	28.29	46600
2005-11-22	28.10	28.31	27.63	28.16	99000
2005-11-23	28.10	28.10	27.71	27.82	49500
2005-11-25	27.89	27.89	27.59	27.59	10500
2005-11-28	27.50	27.57	26.60	26.67	121900
2005-11-29	26.77	27.35	26.72	26.92	35800
2005-11-30	26.75	27.59	26.75	27.47	134200
2005-12-01	27.61	28.69	27.60	28.46	57100
2005-12-02	28.44	28.59	28.00	28.36	32500
2005-12-05	28.16	28.57	27.99	28.11	23900
2005-12-06	28.38	28.80	27.79	28.47	115300
2005-12-07	28.29	28.66	27.54	27.57	50800
2005-12-08	27.42	28.02	27.42	27.89	39700
2005-12-09	27.99	28.02	27.56	27.79	64200
2005-12-12	27.98	28.02	27.65	27.79	35100
2005-12-13	27.61	27.94	27.35	27.87	38000
2005-12-14	27.85	27.90	27.55	27.80	53700
2005-12-15	27.58	27.75	27.30	27.71	75300
2005-12-16	27.78	27.89	27.49	27.51	165900
2005-12-19	27.50	27.72	27.35	27.45	112200
2005-12-20	27.38	27.75	27.25	27.42	68900
2005-12-21	27.26	27.46	27.25	27.40	58500
2005-12-22	27.29	27.50	27.29	27.47	68500
2005-12-23	27.33	27.45	27.29	27.39	17500
2005-12-27	27.26	27.58	26.71	26.71	44900
2005-12-28	26.80	27.29	26.68	27.23	77100
2005-12-29	27.25	27.25	26.65	26.65	37900
2005-12-30	26.55	26.55	26.00	26.26	69600
2006-01-03	26.61	26.90	26.06	26.57	96300
2006-01-04	26.44	26.96	26.21	26.92	60900
2006-01-05	26.70	27.01	26.65	26.87	63600
2006-01-06	27.07	27.15	26.79	27.10	31800
2006-01-09	27.05	27.66	27.05	27.27	82500
2006-01-10	29.00	30.44	28.59	29.25	286000
2006-01-11	29.40	29.40	28.10	28.77	100100
2006-01-12	28.94	29.22	28.60	28.62	51300
2006-01-13	30.00	30.69	29.53	30.00	108800
2006-01-17	30.00	30.08	29.50	29.65	48300
2006-01-18	29.41	30.13	29.17	29.41	51100
2006-01-19	29.46	30.07	29.33	29.99	28600
2006-01-20	30.19	30.19	29.08	29.46	48500
2006-01-23	29.67	29.87	29.27	29.74	50300
2006-01-24	29.66	30.89	29.64	30.55	61300
2006-01-25	30.43	30.72	29.91	30.29	62700
2006-01-26	30.70	31.08	30.26	31.06	45700
2006-01-27	30.96	31.40	30.67	31.10	55300
2006-01-30	31.11	31.15	30.63	30.95	67700
2006-01-31	30.78	31.61	30.71	31.41	80900
2006-02-01	31.44	31.59	31.08	31.52	40000
2006-02-02	31.33	31.52	30.02	30.38	57100
2006-02-03	30.12	30.98	30.12	30.70	41100
2006-02-06	30.50	30.92	30.21	30.84	43000
2006-02-07	30.67	30.97	29.61	29.81	127500
2006-02-08	29.79	30.38	29.68	30.20	35000
2006-02-09	30.09	30.81	30.00	30.25	34300
2006-02-10	30.09	30.57	29.68	30.44	43200
2006-02-13	30.23	30.67	29.94	30.22	48400
2006-02-14	30.21	30.87	29.90	30.76	35300
2006-02-15	30.90	31.80	30.71	31.80	50200
2006-02-16	31.56	31.85	30.98	31.85	38800
2006-02-17	31.85	31.85	30.64	30.92	59200
2006-02-21	30.74	30.80	29.53	30.07	55400
2006-02-22	30.27	31.02	30.09	30.19	187500
2006-02-23	30.03	30.68	29.25	30.17	111300
2006-02-24	30.02	30.65	29.84	30.65	39500
2006-02-27	30.57	30.98	30.05	30.20	74300
2006-02-28	30.29	30.75	30.08	30.53	66900
2006-03-01	30.47	30.77	30.09	30.32	45700
2006-03-02	30.20	30.63	30.07	30.26	110000
2006-03-03	30.04	30.60	30.00	30.16	79200
2006-03-06	30.01	30.38	30.01	30.16	61300
2006-03-07	30.03	30.28	29.88	30.01	69800
2006-03-08	29.90	30.16	29.69	29.90	30600
2006-03-09	29.82	30.12	29.45	29.66	56100
2006-03-10	29.70	30.26	29.41	30.15	45500
2006-03-13	30.33	30.33	29.86	29.97	37900
2006-03-14	30.02	30.47	29.75	30.10	55400
2006-03-15	30.25	30.33	30.08	30.30	55900
2006-03-16	30.41	30.77	30.41	30.69	97200
2006-03-17	30.82	31.14	30.63	30.96	148300
2006-03-20	30.82	31.10	30.35	30.62	54500
2006-03-21	30.47	30.65	29.88	29.93	80600
2006-03-22	29.72	30.94	29.72	30.94	59900
2006-03-23	30.78	30.89	30.12	30.52	42600
2006-03-24	30.47	30.96	30.34	30.87	53100
2006-03-27	30.81	30.86	30.35	30.86	42000
2006-03-28	30.76	30.83	29.72	29.85	33600
2006-03-29	29.97	30.49	29.71	30.44	82600
2006-03-30	30.41	30.73	29.81	29.99	127700
2006-03-31	30.14	30.85	29.92	30.85	186700
2006-04-03	30.93	31.65	30.69	31.28	84000
2006-04-04	31.36	31.95	30.00	31.66	118300
2006-04-05	31.51	31.51	30.65	31.16	82300
2006-04-06	32.55	33.40	31.86	31.97	248800
2006-04-07	32.28	32.45	31.40	31.40	94700
2006-04-10	31.58	31.84	31.45	31.60	69100
2006-04-11	31.92	32.67	31.63	31.74	113500
2006-04-12	31.75	32.23	31.53	32.07	46300
2006-04-13	32.28	32.55	31.88	31.98	61400
2006-04-17	32.07	32.38	31.86	32.28	172400
2006-04-18	32.50	32.98	32.26	32.49	208500
2006-04-19	32.00	32.52	31.88	32.00	116000
2006-04-20	32.11	32.77	31.70	32.48	71800
2006-04-21	32.84	32.84	32.00	32.00	79200
2006-04-24	32.00	32.38	31.82	31.87	75000
2006-04-25	31.69	32.00	31.46	31.50	76200
2006-04-26	31.59	32.00	31.26	31.75	82900
2006-04-27	31.81	32.00	31.39	31.54	71000
2006-04-28	31.49	31.86	31.00	31.43	59500
2006-05-01	31.62	31.81	31.26	31.37	64800
2006-05-02	31.36	32.00	31.20	31.91	87900
2006-05-03	31.99	32.45	31.51	32.23	76200
2006-05-04	32.32	32.50	31.99	32.02	78600
2006-05-05	32.31	32.77	32.01	32.52	89800
2006-05-08	32.70	33.49	32.53	33.39	105700
2006-05-09	33.70	33.70	33.14	33.52	76600
2006-05-10	33.35	33.35	32.90	33.05	69100
2006-05-11	33.10	33.10	32.00	32.00	68900
2006-05-12	31.82	32.05	31.30	31.34	56300
2006-05-15	31.30	32.06	31.21	31.83	80700
2006-05-16	31.97	32.04	31.24	31.79	63300
2006-05-17	31.49	32.09	31.41	31.77	70100
2006-05-18	31.79	32.26	31.73	31.94	100800
2006-05-19	31.76	32.61	31.22	32.06	70400
2006-05-22	32.05	33.03	31.61	32.56	87700
2006-05-23	32.43	32.76	31.51	31.80	93700
2006-05-24	31.85	32.82	31.22	32.74	116500
2006-05-25	32.82	33.64	32.74	33.64	117400
2006-05-26	33.66	33.67	32.77	33.40	96800
2006-05-30	33.32	33.32	32.51	32.51	72900
2006-05-31	32.49	33.01	32.08	32.53	105500
2006-06-01	32.62	33.48	32.46	33.43	59400
2006-06-02	33.69	33.82	32.72	33.13	97400
2006-06-05	33.23	33.24	32.01	32.01	90700
2006-06-06	32.21	32.97	31.80	32.91	140300
2006-06-07	33.05	33.40	32.46	32.70	84000
2006-06-08	32.70	33.36	32.15	33.22	68000
2006-06-09	33.33	33.45	32.92	32.98	57700
2006-06-12	33.14	33.17	32.00	32.00	77100
2006-06-13	31.96	32.04	30.91	30.92	100000
2006-06-14	30.86	31.02	29.91	30.82	65200
2006-06-15	30.86	32.01	30.86	31.72	51000
2006-06-16	31.74	32.15	31.14	32.06	275300
2006-06-19	32.05	32.05	31.16	31.23	51200
2006-06-20	31.19	31.66	30.97	31.06	51700
2006-06-21	31.00	31.70	31.00	31.55	31800
2006-06-22	31.57	31.57	31.06	31.32	32900
2006-06-23	31.36	31.67	30.92	31.24	41300
2006-06-26	31.33	31.80	31.33	31.59	46800
2006-06-27	31.66	32.00	30.86	31.00	58100
2006-06-28	31.17	31.42	30.80	31.37	44100
2006-06-29	31.54	32.96	31.36	32.96	79200
2006-06-30	33.00	33.60	32.41	33.57	121200
2006-07-03	33.44	33.80	33.34	33.80	36500
2006-07-05	33.94	33.94	33.05	33.42	79500
2006-07-06	33.62	34.10	33.48	33.69	80900
2006-07-07	34.03	34.03	32.87	32.94	82465
2006-07-10	33.00	33.90	33.00	33.88	111018
2006-07-11	31.00	31.56	29.98	31.39	474058
2006-07-12	31.46	31.70	31.12	31.49	172756
2006-07-13	31.89	32.64	30.71	31.85	127314
2006-07-14	32.22	32.22	30.98	31.28	136860
2006-07-17	31.33	32.21	31.10	31.98	107253
2006-07-18	32.15	32.37	31.78	32.26	139439
2006-07-19	32.39	33.56	32.30	33.51	106215
2006-07-20	33.64	33.72	32.23	32.39	95892
2006-07-21	32.19	32.50	31.64	31.97	123104
2006-07-24	31.97	32.71	31.89	32.37	94017
2006-07-25	32.43	32.66	31.94	32.17	73026
2006-07-26	32.20	32.42	31.76	32.01	37405
2006-07-27	32.06	32.44	31.77	31.89	56293
2006-07-28	31.96	32.65	31.91	32.53	60551
2006-07-31	32.31	33.15	32.04	32.61	51732
2006-08-01	32.58	32.79	32.19	32.35	55640
2006-08-02	32.53	32.85	32.16	32.21	55609
2006-08-03	32.16	32.74	32.16	32.60	46912
2006-08-04	33.06	33.06	31.98	32.55	67052
2006-08-07	32.60	32.61	32.06	32.60	39752
2006-08-08	32.77	33.00	31.66	31.72	65741
2006-08-09	32.02	33.00	32.02	32.21	76273
2006-08-10	32.36	33.00	32.07	32.61	47602
2006-08-11	32.69	32.76	32.32	32.45	26208
2006-08-14	32.73	33.00	32.20	32.54	55608
2006-08-15	32.93	33.02	32.61	33.00	29143
2006-08-16	33.23	33.63	32.78	33.34	46640
2006-08-17	33.36	33.45	32.90	33.35	67491
2006-08-18	33.54	33.54	32.90	33.32	69479
2006-08-21	33.13	33.45	33.13	33.42	33108
2006-08-22	33.50	33.50	33.27	33.50	27291
2006-08-23	33.50	33.69	33.19	33.55	46796
2006-08-24	33.74	34.02	33.51	33.98	44480
2006-08-25	34.00	34.29	33.22	34.27	61634
2006-08-28	34.41	34.58	33.71	34.58	64159
2006-08-29	34.77	35.23	34.40	35.05	112989
2006-08-30	34.89	35.38	34.40	35.05	97247
2006-08-31	35.25	35.40	34.74	34.75	91692
2006-09-01	35.04	35.20	34.46	34.88	66208
2006-09-05	35.03	35.09	34.79	35.00	46712
2006-09-06	34.94	35.07	34.75	34.82	39849
2006-09-07	34.77	35.32	34.76	35.15	55554
2006-09-08	35.21	35.26	34.84	34.98	37996
2006-09-11	34.83	36.41	34.79	36.35	137284
2006-09-12	36.26	37.47	35.85	37.41	74163
2006-09-13	37.52	37.52	36.59	36.81	128860
2006-09-14	36.83	37.16	36.48	37.02	55718
2006-09-15	37.30	37.39	36.54	37.24	147036
2006-09-18	37.25	37.38	36.92	37.05	30347
2006-09-19	36.85	36.98	36.16	36.84	53820
2006-09-20	37.00	37.59	36.87	37.32	45751
2006-09-21	37.47	37.59	36.44	36.85	52352
2006-09-22	36.65	36.66	36.10	36.37	42706
2006-09-25	36.85	37.47	36.50	37.16	49389
2006-09-26	37.25	37.47	36.91	37.27	52379
2006-09-27	37.27	37.27	36.60	36.64	53959
2006-09-28	36.60	36.83	36.42	36.79	82667
2006-09-29	36.82	36.82	35.60	35.67	91579
2006-10-02	35.49	36.29	35.14	35.69	69183
2006-10-03	35.73	36.11	35.45	35.67	80729
2006-10-04	35.71	36.61	35.13	36.46	123218
2006-10-05	36.57	37.47	36.49	37.34	42911
2006-10-06	37.14	37.18	36.04	36.64	72038
2006-10-09	36.17	36.91	35.89	36.74	57836
2006-10-10	36.37	36.37	35.52	36.13	115343
2006-10-11	36.02	36.56	35.53	36.49	73349
2006-10-12	36.48	36.49	35.62	36.24	114432
2006-10-13	35.95	36.49	35.67	35.95	80420
2006-10-16	36.00	36.29	35.75	36.15	61063
2006-10-17	35.82	36.27	35.55	35.99	98600
2006-10-18	36.12	36.12	35.54	35.58	72500
2006-10-19	32.00	33.93	30.56	33.83	237997
2006-10-20	34.00	34.05	33.48	33.97	131006
2006-10-23	33.95	34.75	33.33	33.98	108917
2006-10-24	34.00	34.54	33.84	34.20	130159
2006-10-25	34.30	34.48	33.61	33.84	108487
2006-10-26	34.07	34.56	33.63	34.45	100036
2006-10-27	34.47	34.47	34.00	34.34	71244
2006-10-30	34.13	34.68	34.05	34.34	92417
2006-10-31	34.47	34.68	33.78	33.99	149509
2006-11-01	34.04	34.13	32.81	32.92	132380
2006-11-02	32.74	33.70	32.74	33.15	98658
2006-11-03	33.00	33.69	32.96	33.20	77117
2006-11-06	33.34	33.93	33.22	33.58	68245
2006-11-07	33.60	33.99	33.11	33.24	85887
2006-11-08	33.14	33.64	32.93	33.40	78817
2006-11-09	33.43	33.43	32.59	32.77	70820
2006-11-10	32.70	32.86	32.31	32.86	99334
2006-11-13	32.86	33.08	32.34	32.39	54754
2006-11-14	32.39	32.46	31.90	32.43	116561
2006-11-15	32.53	32.87	32.18	32.77	72665
2006-11-16	32.90	32.90	32.37	32.48	58687
2006-11-17	32.45	32.50	32.14	32.48	130156
2006-11-20	32.50	32.81	32.34	32.81	69140
2006-11-21	32.88	32.88	32.19	32.50	88142
2006-11-22	32.40	32.68	32.18	32.41	38604
2006-11-24	32.27	32.60	32.27	32.53	11734
2006-11-27	32.52	32.62	31.50	31.59	100091
2006-11-28	31.52	32.33	31.52	32.33	54984
2006-11-29	32.35	32.93	32.31	32.90	55826
2006-11-30	32.90	32.90	32.39	32.50	76650
2006-12-01	32.60	32.66	31.65	32.16	53318
2006-12-04	32.34	32.68	31.84	32.63	101141
2006-12-05	32.63	32.82	32.03	32.77	42367
2006-12-06	32.68	33.01	32.59	32.96	49864
2006-12-07	32.92	33.03	32.62	32.92	38533
2006-12-08	32.90	33.03	32.48	32.99	26344
2006-12-11	32.86	32.90	32.61	32.81	35554
2006-12-12	32.70	32.87	32.55	32.78	66689
2006-12-13	32.83	33.30	32.83	33.07	47650
2006-12-14	33.13	33.75	33.11	33.48	58118
2006-12-15	33.65	33.97	33.48	33.83	80670
2006-12-18	33.81	33.90	33.39	33.63	46312
2006-12-19	33.60	34.41	33.43	34.39	66979
2006-12-20	34.44	34.44	34.04	34.07	60975
2006-12-21	34.07	34.74	33.92	34.34	29615
2006-12-22	34.27	34.30	34.00	34.16	15014
2006-12-26	33.91	35.00	33.91	34.96	48889
2006-12-27	34.99	35.54	34.91	35.25	52533
2006-12-28	35.11	35.63	34.88	35.17	44062
2006-12-29	35.40	35.52	34.81	34.87	44122
2007-01-03	35.23	35.23	34.03	34.33	85461
2007-01-04	34.00	34.35	33.82	34.19	69574
2007-01-05	34.17	34.27	33.34	33.35	81711
2007-01-08	33.21	33.69	32.90	33.44	43660
2007-01-09	33.29	33.62	32.63	33.55	63293
2007-01-10	32.78	32.84	31.66	32.73	154433
2007-01-11	32.72	33.84	32.68	33.29	73196
2007-01-12	33.15	33.60	32.63	33.44	60847
2007-01-16	33.55	33.90	32.60	32.85	94916
2007-01-17	32.69	33.07	32.69	32.85	51441
2007-01-18	32.75	32.91	32.12	32.55	74423
2007-01-19	32.46	33.33	32.46	33.11	83622
2007-01-22	33.20	33.31	32.61	32.71	62262
2007-01-23	32.63	33.12	32.46	32.60	80931
2007-01-24	32.59	32.88	32.54	32.81	59744
2007-01-25	32.93	32.93	32.52	32.75	75971
2007-01-26	32.88	33.01	32.42	32.99	100406
2007-01-29	32.85	33.15	32.79	32.99	103767
2007-01-30	32.90	33.07	32.82	32.99	43647
2007-01-31	33.01	33.07	32.68	32.93	64069
2007-02-01	33.09	33.28	32.96	33.10	103936
2007-02-02	33.06	33.25	32.90	33.25	69346
2007-02-05	33.09	33.31	32.90	33.07	55574
2007-02-06	33.21	33.21	32.86	33.03	81259
2007-02-07	33.04	33.21	32.79	33.08	61032
2007-02-08	33.13	33.13	32.91	33.13	51779
2007-02-09	32.81	33.12	32.56	32.77	75986
2007-02-12	32.83	33.07	32.67	32.86	50671
2007-02-13	32.99	33.28	32.88	33.10	37882
2007-02-14	33.11	33.52	33.05	33.16	68995
2007-02-15	33.17	33.30	32.96	33.10	74889
2007-02-16	33.19	33.20	32.97	33.01	60494
2007-02-20	32.88	33.46	32.64	33.39	52589
2007-02-21	33.30	34.00	33.30	33.81	51439
2007-02-22	33.78	33.92	33.18	33.42	82813
2007-02-23	33.29	33.48	33.18	33.31	47022
2007-02-26	33.29	33.81	32.94	33.81	44435
2007-02-27	33.49	33.60	32.20	32.20	103141
2007-02-28	32.30	33.05	31.72	31.90	90501
2007-03-01	31.70	32.88	31.70	32.08	68212
2007-03-02	32.16	32.54	31.54	31.58	77140
2007-03-05	31.44	32.21	31.11	31.14	45905
2007-03-06	31.31	31.88	31.31	31.60	59376
2007-03-07	31.47	31.65	31.02	31.19	67490
2007-03-08	31.38	31.92	31.07	31.19	67342
2007-03-09	31.37	32.11	31.34	32.11	72776
2007-03-12	32.04	32.42	31.85	32.32	56920
2007-03-13	32.22	32.22	31.03	31.06	81737
2007-03-14	30.99	31.66	30.79	31.57	50264
2007-03-15	31.59	31.91	31.48	31.91	46038
2007-03-16	31.90	32.25	31.48	31.65	144087
2007-03-19	31.79	32.09	31.79	32.04	43951
2007-03-20	32.00	32.17	31.78	32.03	43894
2007-03-21	32.16	32.84	31.85	32.84	52301
2007-03-22	32.87	33.06	32.50	32.97	75610
2007-03-23	33.09	33.09	32.27	32.91	57379
2007-03-26	32.81	32.81	32.13	32.72	28848
2007-03-27	32.49	32.49	31.59	31.91	178870
2007-03-28	31.85	32.12	31.42	31.52	165481
2007-03-29	31.71	31.98	31.31	31.48	66515
2007-03-30	31.57	31.94	31.37	31.71	62833
2007-04-02	31.84	32.04	31.53	31.72	50360
2007-04-03	31.75	31.95	31.53	31.73	76334
2007-04-04	31.65	31.87	31.52	31.63	96920
2007-04-05	31.45	31.90	31.43	31.89	142150
2007-04-09	34.26	37.86	34.25	36.84	816006
2007-04-10	36.74	37.08	35.88	36.45	235601
2007-04-11	36.50	36.50	35.32	35.81	184161
2007-04-12	35.31	36.48	35.31	36.41	107906
2007-04-13	36.50	36.53	35.82	36.51	108909
2007-04-16	36.56	36.66	36.02	36.56	103376
2007-04-17	36.66	36.66	34.95	35.37	174447
2007-04-18	35.17	35.44	35.10	35.18	65897
2007-04-19	35.02	35.32	34.69	34.97	86677
2007-04-20	35.28	35.42	34.99	35.23	84479
2007-04-23	35.07	35.48	35.07	35.34	68749
2007-04-24	35.48	35.48	34.60	35.16	66953
2007-04-25	35.20	35.50	35.10	35.23	96323
2007-04-26	35.14	35.37	34.62	35.26	55690
2007-04-27	35.12	35.41	34.91	35.13	91039
2007-04-30	35.22	35.35	34.37	34.58	84424
2007-05-01	34.54	35.02	34.15	34.69	76384
2007-05-02	34.64	35.45	34.64	34.95	55332
2007-05-03	35.01	35.01	34.48	34.73	92448
2007-05-04	34.79	35.15	34.43	34.93	84703
2007-05-07	34.87	35.11	33.90	34.27	217758
2007-05-08	34.12	34.24	33.57	34.23	147688
2007-05-09	34.00	34.56	33.68	34.27	80390
2007-05-10	33.98	34.02	33.35	33.43	147527
2007-05-11	33.81	34.53	33.07	34.44	87485
2007-05-14	34.34	34.85	33.73	33.85	105019
2007-05-15	33.79	33.81	33.05	33.06	94993
2007-05-16	33.10	33.55	33.01	33.50	67117
2007-05-17	33.35	33.60	33.02	33.38	74240
2007-05-18	33.50	33.59	33.02	33.41	64075
2007-05-21	33.30	33.90	33.21	33.61	53111
2007-05-22	33.51	34.15	33.43	33.95	55943
2007-05-23	34.06	34.16	33.09	33.17	65924
2007-05-24	33.07	33.79	32.75	32.97	65419
2007-05-25	32.97	33.25	32.55	33.04	93955
2007-05-29	33.10	33.49	33.07	33.49	59879
2007-05-30	33.30	33.64	33.09	33.59	95704
2007-05-31	33.72	33.72	33.17	33.33	80840
2007-06-01	33.64	33.84	33.47	33.60	176720
2007-06-04	33.55	33.66	33.14	33.57	60140
2007-06-05	33.47	33.47	32.62	33.00	83034
2007-06-06	32.86	32.97	32.31	32.59	54069
2007-06-07	32.42	32.70	32.02	32.07	78595
2007-06-08	32.16	32.53	32.02	32.46	34885
2007-06-11	32.41	33.10	32.22	32.83	71184
2007-06-12	32.64	32.71	32.00	32.08	55131
2007-06-13	32.11	32.96	31.90	32.78	64010
2007-06-14	32.79	33.49	32.79	33.47	83626
2007-06-15	33.92	33.92	33.45	33.53	181522
2007-06-18	33.48	33.48	32.66	32.98	105600
2007-06-19	32.81	33.56	32.81	33.32	220014
2007-06-20	33.66	33.97	32.96	33.44	219941
2007-06-21	33.21	33.65	33.21	33.47	97956
2007-06-22	33.29	33.61	32.85	33.01	147854
2007-06-25	33.01	33.89	32.91	33.22	91330
2007-06-26	33.49	33.59	33.01	33.32	83762
2007-06-27	32.95	33.43	32.76	33.33	80438
2007-06-28	33.14	33.78	33.14	33.46	83838
2007-06-29	33.65	33.82	32.87	32.87	56027
2007-07-02	33.20	33.83	32.87	33.50	95253
2007-07-03	33.67	34.18	33.58	34.07	45528
2007-07-05	34.04	34.70	33.94	34.61	125307
2007-07-06	34.75	34.75	34.25	34.27	115488
2007-07-09	34.44	37.00	34.27	36.97	740429
2007-07-10	32.02	34.88	32.02	33.25	1835029
2007-07-11	33.00	33.74	32.93	33.41	321485
2007-07-12	33.67	34.88	33.52	34.73	502453
2007-07-13	34.73	34.73	34.03	34.12	254533
2007-07-16	34.09	34.63	33.68	34.01	194684
2007-07-17	33.86	34.96	33.70	34.41	191105
2007-07-18	34.12	34.53	33.70	34.45	189686
2007-07-19	34.61	35.25	34.30	35.02	187260
2007-07-20	34.94	34.94	34.20	34.71	174719
2007-07-23	34.71	35.42	34.71	34.93	173525
2007-07-24	34.50	35.10	34.16	34.35	198710
2007-07-25	34.44	34.82	34.17	34.50	197211
2007-07-26	33.96	34.67	33.44	34.04	302661
2007-07-27	33.93	34.28	33.20	33.60	158629
2007-07-30	33.60	34.08	33.23	33.87	123226
2007-07-31	34.22	34.25	33.19	33.19	141492
2007-08-01	33.22	33.61	32.53	33.49	119283
2007-08-02	33.62	34.04	33.36	34.02	99711
2007-08-03	34.04	34.06	32.96	33.08	180729
2007-08-06	33.17	35.50	32.71	35.23	268896
2007-08-07	35.06	36.66	33.87	36.07	296718
2007-08-08	36.39	39.31	35.76	36.53	527837
2007-08-09	35.70	37.70	35.55	36.85	417953
2007-08-10	36.36	37.50	35.94	37.04	176992
2007-08-13	37.40	37.40	35.04	35.47	185527
2007-08-14	35.47	35.86	34.16	34.30	117941
2007-08-15	34.27	35.91	34.27	34.56	66486
2007-08-16	34.16	35.79	34.16	35.50	156105
2007-08-17	36.82	36.82	35.54	35.93	152344
2007-08-20	36.02	36.20	35.37	35.80	51535
2007-08-21	35.78	35.80	35.10	35.24	45298
2007-08-22	35.57	35.75	34.76	35.18	64901
2007-08-23	35.00	35.47	34.31	34.54	74326
2007-08-24	34.42	35.60	34.42	34.73	78501
2007-08-27	34.80	35.18	34.55	34.87	56385
2007-08-28	34.76	35.02	34.41	34.51	64833
2007-08-29	34.85	35.11	34.30	35.10	146230
2007-08-30	34.69	35.75	34.40	34.77	63271
2007-08-31	35.35	35.93	34.58	34.77	75384
2007-09-04	34.76	35.36	34.65	34.75	83137
2007-09-05	34.52	35.08	34.35	34.93	108203
2007-09-06	34.97	35.14	34.70	35.13	36608
2007-09-07	34.63	34.99	33.88	34.14	46397
2007-09-10	34.35	34.44	33.45	34.00	52347
2007-09-11	34.48	34.71	34.10	34.55	82381
2007-09-12	34.53	35.03	34.06	34.32	55263
2007-09-13	34.53	34.75	34.11	34.38	40222
2007-09-14	34.04	34.31	33.75	34.11	62489
2007-09-17	33.88	34.24	33.66	34.19	137426
2007-09-18	34.31	35.65	33.87	35.21	157381
2007-09-19	35.25	35.65	35.06	35.15	163884
2007-09-20	35.18	35.32	34.62	34.97	143454
2007-09-21	35.25	35.40	35.03	35.16	214941
2007-09-24	35.01	35.42	34.42	34.67	133934
2007-09-25	34.52	35.07	34.03	34.14	115198
2007-09-26	34.30	34.84	34.10	34.37	163141
2007-09-27	34.39	34.71	34.11	34.47	139364
2007-09-28	34.51	34.90	33.75	34.14	203760
2007-10-01	34.26	35.75	34.26	35.30	256639
2007-10-02	35.27	35.85	35.17	35.84	152466
2007-10-03	35.60	35.68	35.03	35.43	114772
2007-10-04	35.64	36.07	34.85	36.04	110121
2007-10-05	36.26	36.34	35.86	35.93	136639
2007-10-08	35.78	36.14	35.20	35.90	118629
2007-10-09	36.07	36.50	35.70	36.49	87068
2007-10-10	36.53	36.59	36.20	36.56	74358
2007-10-11	36.66	36.79	35.87	36.03	134914
2007-10-12	35.99	36.81	35.99	36.43	70227
2007-10-15	36.70	36.85	35.59	36.06	78061
2007-10-16	35.83	36.18	35.62	36.03	71973
2007-10-17	36.47	36.77	35.73	36.47	133065
2007-10-18	36.47	38.88	36.44	38.40	323146
2007-10-19	38.30	38.40	37.18	37.24	204122
2007-10-22	36.91	38.32	36.35	38.23	156080
2007-10-23	38.50	38.60	37.79	38.46	118877
2007-10-24	38.16	39.07	37.77	39.02	163137
2007-10-25	38.95	39.61	38.20	39.03	191391
2007-10-26	39.00	39.47	38.21	39.25	135149
2007-10-29	39.38	39.50	38.35	38.76	138337
2007-10-30	38.67	38.89	38.42	38.50	61367
2007-10-31	38.73	39.62	38.10	39.60	162173
2007-11-01	39.19	39.19	37.59	37.81	119146
2007-11-02	38.19	39.13	37.81	38.30	79334
2007-11-05	37.86	38.85	37.86	38.35	62025
2007-11-06	38.39	38.52	37.62	38.48	64798
2007-11-07	37.98	38.31	36.97	37.00	78615
2007-11-08	37.25	37.91	37.08	37.79	105193
2007-11-09	37.35	38.61	37.35	37.87	72651
2007-11-12	37.79	39.48	37.79	39.10	108956
2007-11-13	39.55	40.24	38.53	39.90	250436
2007-11-14	40.13	40.29	39.52	40.18	212193
2007-11-15	40.07	40.35	39.78	40.01	88448
2007-11-16	40.09	40.70	39.49	39.82	124080
2007-11-19	39.47	40.03	38.89	39.70	63197
2007-11-20	39.66	40.22	39.00	39.76	68193
2007-11-21	39.69	40.09	38.98	38.99	59774
2007-11-23	39.38	40.10	39.30	39.69	14566
2007-11-26	39.66	39.66	37.89	38.04	76365
2007-11-27	38.23	38.85	37.77	38.21	65891
2007-11-28	38.71	39.75	38.25	39.40	145396
2007-11-29	39.23	39.63	38.73	39.11	66108
2007-11-30	39.75	40.00	39.27	39.67	114776
2007-12-03	39.82	40.40	39.47	40.12	114171
2007-12-04	39.76	41.25	39.53	41.25	273981
2007-12-05	41.30	42.70	41.30	42.47	130431
2007-12-06	42.47	42.49	41.63	42.20	109477
2007-12-07	42.41	42.43	40.78	40.89	130983
2007-12-10	41.15	41.81	40.46	40.96	113893
2007-12-11	41.21	41.79	40.30	40.38	98965
2007-12-12	41.45	41.47	40.14	40.43	158853
2007-12-13	40.04	40.58	39.80	40.15	227035
2007-12-14	39.70	40.05	38.88	39.04	90534
2007-12-17	38.87	39.55	38.25	38.88	95296
2007-12-18	39.27	39.51	38.78	39.46	139831
2007-12-19	39.46	39.66	39.14	39.38	95737
2007-12-20	39.50	39.59	39.07	39.50	100352
2007-12-21	40.08	40.17	39.03	39.58	240413
2007-12-24	39.67	39.75	39.37	39.46	37796
2007-12-26	39.43	39.50	39.37	39.47	78402
2007-12-27	39.49	39.49	37.97	38.11	59950
2007-12-28	38.44	38.92	37.42	37.42	59521
2007-12-31	37.23	38.12	37.10	37.97	75576
2008-01-02	37.83	37.93	36.38	36.81	118058
2008-01-03	36.96	38.10	36.96	37.21	117074
2008-01-04	36.78	37.22	35.86	36.25	97813
2008-01-07	36.35	37.66	36.29	37.34	110844
2008-01-08	37.44	37.73	36.10	36.24	149106
2008-01-09	35.97	36.83	35.85	36.34	175443
2008-01-10	32.84	34.00	31.00	31.66	707437
2008-01-11	31.66	32.25	31.36	32.00	278051
2008-01-14	32.21	32.84	31.53	32.65	213269
2008-01-15	32.21	32.60	31.57	32.50	200522
2008-01-16	32.44	33.46	32.15	32.67	295003
2008-01-17	32.72	33.09	32.33	32.59	320500
2008-01-18	32.58	33.27	31.45	32.00	285177
2008-01-22	31.52	33.82	31.11	32.62	241154
2008-01-23	31.93	34.07	31.93	33.83	219024
2008-01-24	33.89	34.18	33.00	33.50	224929
2008-01-25	33.75	34.58	33.51	34.12	190265
2008-01-28	33.98	34.96	33.45	34.47	142539
2008-01-29	34.61	34.92	33.65	33.91	133672
2008-01-30	33.73	34.25	33.28	33.29	192121
2008-01-31	32.84	34.18	32.23	33.76	144985
2008-02-01	33.83	35.21	33.57	35.21	141617
2008-02-04	35.09	35.09	33.82	34.16	118317
2008-02-05	33.54	34.39	33.54	33.97	77374
2008-02-06	34.25	34.62	33.70	33.83	162562
2008-02-07	33.60	34.57	33.60	34.04	107999
2008-02-08	34.63	34.63	33.60	33.69	157245
2008-02-11	33.71	33.80	33.06	33.08	202049
2008-02-12	33.18	34.33	33.18	34.02	159869
2008-02-13	34.40	34.75	33.99	34.35	82042
2008-02-14	34.50	34.73	33.20	33.36	70982
2008-02-15	33.18	33.46	32.69	32.99	54376
2008-02-19	33.38	33.86	32.47	32.64	84183
2008-02-20	32.48	33.22	32.44	33.09	81082
2008-02-21	33.23	33.24	31.75	31.83	95993
2008-02-22	31.94	31.99	31.22	31.68	98361
2008-02-25	31.75	32.97	31.41	32.84	97757
2008-02-26	32.68	33.68	32.62	33.07	106098
2008-02-27	32.84	33.35	32.49	32.70	56280
2008-02-28	32.50	32.81	32.02	32.07	45839
2008-02-29	31.69	32.07	30.87	31.08	143915
2008-03-03	31.16	31.58	29.40	30.01	205579
2008-03-04	29.81	30.35	29.53	30.02	255941
2008-03-05	30.23	30.71	30.00	30.47	92425
2008-03-06	30.24	30.90	29.81	29.83	81861
2008-03-07	29.53	30.22	29.53	29.91	53251
2008-03-10	30.08	30.42	29.53	29.54	52715
2008-03-11	30.07	30.68	29.72	30.66	152636
2008-03-12	30.74	31.36	29.84	30.77	69041
2008-03-13	30.36	32.06	30.36	31.92	170573
2008-03-14	31.53	32.05	30.80	31.34	124690
2008-03-17	30.57	31.83	30.05	31.19	82917
2008-03-18	31.87	32.52	31.37	32.34	95800
2008-03-19	32.65	33.30	32.15	32.15	78862
2008-03-20	32.52	33.76	31.63	33.43	286299
2008-03-24	33.50	33.80	33.18	33.59	69781
2008-03-25	33.53	33.99	33.15	33.99	58872
2008-03-26	33.76	34.00	33.25	33.97	69356
2008-03-27	34.09	34.42	33.37	33.81	121250
2008-03-28	33.79	34.15	33.50	33.59	62964
2008-03-31	33.58	33.58	33.11	33.25	92800
2008-04-01	33.46	33.90	33.08	33.85	90817
2008-04-02	33.77	34.03	33.45	33.57	102011
2008-04-03	33.33	34.07	33.33	34.05	67504
2008-04-04	34.08	34.09	33.28	33.46	69833
2008-04-07	33.60	33.91	33.25	33.26	85752
2008-04-08	33.02	33.54	32.63	33.44	83257
2008-04-09	33.57	33.88	33.02	33.16	101154
2008-04-10	31.77	32.07	28.91	30.27	652989
2008-04-11	29.91	29.93	29.09	29.57	247325
2008-04-14	31.46	31.46	30.23	30.95	173433
2008-04-15	31.10	31.21	30.54	31.03	110708
2008-04-16	31.25	31.55	30.80	31.19	76086
2008-04-17	31.04	31.17	30.63	30.80	50457
2008-04-18	31.31	31.31	30.83	31.15	101545
2008-04-21	31.17	31.17	30.37	30.40	87574
2008-04-22	30.15	30.83	29.89	30.05	199755
2008-04-23	30.13	30.51	29.96	30.15	65141
2008-04-24	30.21	31.07	29.90	30.93	103333
2008-04-25	31.00	31.00	29.93	30.71	116159
2008-04-28	30.73	31.26	30.58	31.05	138209
2008-04-29	31.08	31.18	30.63	31.02	95592
2008-04-30	31.14	31.64	30.70	31.12	201445
2008-05-01	31.09	31.60	30.85	31.56	115408
2008-05-02	31.58	31.80	31.27	31.37	140314
2008-05-05	31.22	31.35	30.68	31.24	119135
2008-05-06	31.02	31.50	31.00	31.37	81971
2008-05-07	31.39	32.35	31.19	31.22	139889
2008-05-08	31.08	31.64	31.08	31.45	57291
2008-05-09	31.21	31.87	31.15	31.50	61106
2008-05-12	31.59	33.00	31.06	32.73	97652
2008-05-13	32.88	33.62	32.15	33.39	90871
2008-05-14	33.38	34.15	33.38	33.92	109578
2008-05-15	33.87	34.35	33.74	34.24	132379
2008-05-16	34.21	34.33	33.78	33.94	140586
2008-05-19	33.86	34.13	33.30	33.75	111745
2008-05-20	33.60	34.25	33.45	34.05	94349
2008-05-21	34.14	34.65	33.87	34.20	76401
2008-05-22	34.17	34.74	34.17	34.48	83509
2008-05-23	34.28	34.58	33.78	34.08	65373
2008-05-27	34.18	34.86	33.70	34.78	69028
2008-05-28	34.80	34.90	34.28	34.47	52882
2008-05-29	34.32	35.57	34.28	34.99	71778
2008-05-30	35.09	35.09	34.39	34.64	100443
2008-06-02	34.73	35.63	34.26	34.96	75309
2008-06-03	35.03	35.06	33.79	34.52	94379
2008-06-04	34.35	34.95	33.80	34.66	51027
2008-06-05	34.69	35.08	34.50	35.08	66277
2008-06-06	34.86	35.07	33.76	33.81	52691
2008-06-09	33.79	33.79	32.65	33.37	42840
2008-06-10	33.09	34.25	33.00	34.16	52206
2008-06-11	34.02	34.22	33.30	33.30	61677
2008-06-12	33.51	34.24	33.51	33.81	34205
2008-06-13	32.68	32.68	31.28	31.32	181062
2008-06-16	31.04	31.96	30.84	30.90	118288
2008-06-17	31.06	31.52	30.80	31.01	63929
2008-06-18	30.98	31.53	30.76	31.09	67076
2008-06-19	30.99	31.16	30.51	31.12	89301
2008-06-20	31.00	31.40	30.25	30.71	194576
2008-06-23	30.77	31.32	30.27	30.93	111774
2008-06-24	30.50	31.24	30.30	30.72	137288
2008-06-25	30.70	31.55	30.70	31.23	74379
2008-06-26	31.25	31.31	30.60	30.66	119863
2008-06-27	30.60	30.88	30.09	30.25	338053
2008-06-30	30.05	30.21	29.12	29.25	119803
2008-07-01	28.80	30.00	27.78	27.93	381375
2008-07-02	27.88	28.18	26.50	27.09	434663
2008-07-03	26.75	29.50	26.50	28.33	269421
2008-07-07	27.85	28.42	26.80	26.86	243160
2008-07-08	28.54	29.59	26.88	29.59	321315
2008-07-09	29.66	29.83	29.12	29.19	130920
2008-07-10	29.10	30.06	29.02	29.77	85662
2008-07-11	29.45	30.11	28.96	30.08	119268
2008-07-14	30.32	30.32	29.33	29.96	126834
2008-07-15	29.67	30.50	29.33	30.15	134531
2008-07-16	30.21	30.87	29.95	30.54	78002
2008-07-17	30.74	31.31	30.29	31.31	54461
2008-07-18	31.29	31.53	30.05	31.03	102048
2008-07-21	31.08	31.63	30.29	31.55	98379
2008-07-22	31.02	32.73	30.94	32.69	107658
2008-07-23	32.53	33.80	32.53	33.64	138772
2008-07-24	33.58	33.59	32.74	32.93	75286
2008-07-25	33.05	33.62	33.00	33.27	77217
2008-07-28	33.14	33.51	32.83	33.06	111469
2008-07-29	33.23	35.00	32.29	34.79	118217
2008-07-30	35.00	35.31	33.94	35.13	85853
2008-07-31	34.71	35.45	34.08	34.17	61640
2008-08-01	34.29	34.97	33.13	34.02	148543
2008-08-04	33.88	34.30	33.27	33.72	93186
2008-08-05	34.90	34.99	34.36	34.88	128384
2008-08-06	34.74	34.90	34.30	34.76	88213
2008-08-07	34.41	34.98	34.00	34.98	113337
2008-08-08	34.83	38.00	34.10	37.93	188507
2008-08-11	37.85	38.36	37.07	37.85	81548
2008-08-12	37.59	38.15	37.21	37.44	92081
2008-08-13	37.29	37.71	36.72	37.35	54450
2008-08-14	37.02	38.11	37.00	37.71	40430
2008-08-15	37.46	37.46	35.28	35.84	157110
2008-08-18	35.26	35.96	34.15	35.48	89641
2008-08-19	35.23	35.23	34.70	34.89	46445
2008-08-20	35.03	35.69	34.50	34.53	55598
2008-08-21	34.41	34.82	33.99	34.08	56236
2008-08-22	34.20	35.16	34.20	35.07	65896
2008-08-25	34.95	35.05	33.99	34.78	79203
2008-08-26	34.75	35.10	34.28	34.49	56489
2008-08-27	34.39	35.30	34.39	35.10	39945
2008-08-28	35.05	35.80	34.25	35.76	40422
2008-08-29	35.73	35.73	34.74	34.89	46388
2008-09-02	35.35	35.50	34.62	35.19	78562
2008-09-03	35.18	35.72	34.40	35.53	137238
2008-09-04	35.38	35.38	34.25	34.31	49600
2008-09-05	34.12	34.60	33.74	34.43	30756
2008-09-08	35.45	36.40	34.74	36.31	69455
2008-09-09	36.39	36.75	35.67	35.67	71762
2008-09-10	36.20	36.97	36.15	36.57	58905
2008-09-11	36.01	37.02	36.01	37.01	54643
2008-09-12	36.70	36.96	36.26	36.68	49574
2008-09-15	36.06	38.18	36.06	36.42	55099
2008-09-16	37.25	37.89	36.19	37.81	104096
2008-09-17	37.46	38.17	36.10	37.21	75484
2008-09-18	37.99	39.79	36.91	39.24	143848
2008-09-19	39.41	40.00	36.35	36.81	383300
2008-09-22	37.07	38.85	36.47	37.68	112943
2008-09-23	37.64	38.44	35.22	35.43	104414
2008-09-24	35.44	36.98	34.85	35.07	68404
2008-09-25	35.55	36.70	34.96	36.14	75116
2008-09-26	35.71	36.72	35.71	36.00	98815
2008-09-29	35.50	36.51	35.00	35.28	97895
2008-09-30	35.50	36.01	34.94	35.93	65749
2008-10-01	34.00	36.19	33.96	36.19	61175
2008-10-02	36.11	37.07	36.11	36.23	54940
2008-10-03	36.61	37.62	35.91	35.94	48443
2008-10-06	35.21	36.60	34.24	35.56	106037
2008-10-07	35.86	35.86	32.00	32.09	122173
2008-10-08	31.40	33.62	31.27	31.49	162101
2008-10-09	31.84	31.84	27.60	27.60	141842
2008-10-10	26.36	30.81	26.31	30.27	172836
2008-10-13	32.74	33.51	31.20	33.35	109690
2008-10-14	34.00	34.23	31.49	32.46	118111
2008-10-15	31.45	32.05	28.10	28.10	148871
2008-10-16	25.00	28.19	25.00	27.60	372460
2008-10-17	27.61	28.23	26.08	27.67	299430
2008-10-20	28.26	29.07	27.52	29.01	131388
2008-10-21	28.71	28.85	27.66	27.72	149882
2008-10-22	27.17	27.56	26.24	26.57	118721
2008-10-23	26.37	27.22	25.64	26.47	161941
2008-10-24	25.00	27.17	25.00	26.31	156721
2008-10-27	26.09	26.54	25.31	25.32	114529
2008-10-28	25.78	27.24	24.78	27.21	95227
2008-10-29	27.38	28.36	26.54	27.40	81826
2008-10-30	28.20	29.08	27.52	28.55	64454
2008-10-31	28.51	30.00	27.61	29.10	111751
2008-11-03	29.15	29.98	28.33	28.93	58622
2008-11-04	29.24	29.40	27.67	27.72	83558
2008-11-05	27.41	27.77	25.93	26.05	87957
2008-11-06	25.93	26.65	25.84	26.18	64824
2008-11-07	26.30	26.81	25.79	26.34	55165
2008-11-10	26.89	27.70	25.74	26.27	44765
2008-11-11	26.20	26.90	25.91	26.17	78546
2008-11-12	25.91	26.07	25.51	25.63	160795
2008-11-13	25.70	27.80	24.84	27.62	149106
2008-11-14	27.19	28.39	26.79	27.06	81604
2008-11-17	26.82	27.94	26.31	27.01	65442
2008-11-18	27.02	27.97	25.70	26.76	78644
2008-11-19	26.48	27.12	25.05	25.08	83676
2008-11-20	24.81	26.37	24.05	24.12	85960
2008-11-21	24.43	25.50	23.06	25.32	123127
2008-11-24	25.54	26.76	25.17	26.51	88067
2008-11-25	27.07	27.36	25.92	26.96	93544
2008-11-26	26.39	28.25	25.69	28.20	73572
2008-11-28	27.69	28.79	27.69	28.60	29607
2008-12-01	27.88	27.90	24.25	24.42	92477
2008-12-02	24.85	25.98	24.20	25.38	97219
2008-12-03	24.89	26.17	24.47	25.20	86608
2008-12-04	24.99	25.90	24.27	24.82	81439
2008-12-05	24.45	25.56	24.05	25.56	87726
2008-12-08	25.95	27.29	24.87	27.07	91765
2008-12-09	26.99	28.33	26.07	26.19	69742
2008-12-10	26.34	27.57	25.96	26.91	49298
2008-12-11	26.55	27.38	25.35	25.61	48617
2008-12-12	25.07	26.90	24.61	26.80	42205
2008-12-15	26.86	27.12	25.50	26.32	51547
2008-12-16	26.64	27.14	26.09	26.73	114640
2008-12-17	26.32	27.02	26.32	26.53	83494
2008-12-18	26.49	28.16	25.63	25.99	103182
2008-12-19	26.91	27.01	25.51	26.30	245171
2008-12-22	26.31	27.79	26.11	27.79	179434
2008-12-23	27.87	28.67	27.62	27.87	142506
2008-12-24	27.97	28.32	27.75	27.99	22537
2008-12-26	28.49	28.49	27.79	28.07	41003
2008-12-29	28.14	28.18	27.19	27.51	42986
2008-12-30	27.85	28.56	27.79	28.31	88208
2008-12-31	28.46	28.82	28.21	28.29	80114
2009-01-02	28.35	28.65	28.09	28.26	62333
2009-01-05	28.55	28.55	27.45	28.02	95402
2009-01-06	28.29	28.88	27.66	27.94	99329
2009-01-07	27.50	28.03	26.75	26.79	72660
2009-01-08	25.70	27.19	25.61	27.18	177033
2009-01-09	27.02	27.02	25.11	25.60	123778
2009-01-12	25.49	25.94	25.25	25.73	85281
2009-01-13	25.68	26.34	25.68	26.07	81347
2009-01-14	25.68	26.07	24.87	24.99	92161
2009-01-15	24.97	26.03	24.75	26.02	114423
2009-01-16	26.11	26.36	25.48	25.93	104336
2009-01-20	25.52	26.00	24.98	25.09	101269
2009-01-21	25.34	26.47	24.88	26.27	144892
2009-01-22	25.81	26.60	25.07	25.52	57728
2009-01-23	25.03	25.86	25.03	25.49	82335
2009-01-26	25.59	26.06	25.14	25.50	84007
2009-01-27	25.66	26.49	25.30	26.20	62161
2009-01-28	26.53	27.34	26.25	27.20	48879
2009-01-29	26.89	27.45	25.89	25.97	49210
2009-01-30	26.29	26.29	24.96	25.07	65333
2009-02-02	24.90	26.12	24.75	25.99	93320
2009-02-03	26.27	26.91	25.52	26.71	74140
2009-02-04	26.55	27.02	25.86	26.25	51058
2009-02-05	26.00	26.69	25.77	26.14	34760
2009-02-06	26.04	27.24	26.04	27.02	37510
2009-02-09	27.00	27.00	25.76	26.12	60804
2009-02-10	25.92	26.56	25.20	25.31	69485
2009-02-11	25.36	25.70	25.21	25.46	41049
2009-02-12	25.20	25.60	24.76	25.47	34366
2009-02-13	25.57	26.20	25.13	25.52	29056
2009-02-17	25.05	25.21	24.58	24.77	59049
2009-02-18	25.09	25.21	24.62	24.87	56584
2009-02-19	25.08	25.33	24.80	24.90	39211
2009-02-20	24.70	25.05	24.16	24.60	62016
2009-02-23	24.79	24.79	23.41	23.43	70835
2009-02-24	23.68	24.98	23.06	24.63	101630
2009-02-25	24.52	24.93	23.56	24.11	59364
2009-02-26	24.19	24.57	23.71	23.98	41980
2009-02-27	23.70	25.14	23.70	24.61	71172
2009-03-02	23.91	26.00	23.91	25.02	106728
2009-03-03	25.31	25.84	24.43	24.77	173621
2009-03-04	25.07	25.28	24.16	24.67	74580
2009-03-05	24.13	24.30	22.62	22.98	111176
2009-03-06	23.08	23.40	22.27	22.82	48432
2009-03-09	22.66	22.90	21.81	21.88	56555
2009-03-10	22.26	22.97	21.84	22.55	65607
2009-03-11	22.60	23.11	22.17	22.37	44749
2009-03-12	22.33	23.48	22.06	23.28	58668
2009-03-13	23.50	23.91	23.22	23.38	64939
2009-03-16	23.61	24.15	23.16	23.42	49273
2009-03-17	23.48	24.07	22.97	24.07	117793
2009-03-18	24.04	25.08	23.53	24.64	63146
2009-03-19	24.89	24.95	23.84	24.00	63793
2009-03-20	24.69	25.04	23.64	23.68	100532
2009-03-23	24.18	24.49	23.42	23.82	117525
2009-03-24	23.58	23.99	23.01	23.31	126504
2009-03-25	23.65	24.03	22.94	23.81	87562
2009-03-26	24.21	24.85	23.88	24.81	74363
2009-03-27	24.44	25.00	24.02	24.34	52174
2009-03-30	23.84	24.42	23.39	24.28	54450
2009-03-31	24.50	24.90	23.91	24.14	73805
2009-04-01	23.87	24.79	23.42	24.67	55060
2009-04-02	24.92	26.02	24.40	25.49	74002
2009-04-03	25.35	26.84	25.35	26.55	53310
2009-04-06	26.27	26.68	25.52	26.05	65471
2009-04-07	25.78	26.26	24.94	24.99	44118
2009-04-08	25.09	26.31	25.09	26.20	99521
2009-04-09	24.40	26.60	23.98	25.03	283302
2009-04-13	24.81	25.40	24.61	24.99	93201
2009-04-14	24.69	25.25	24.17	24.49	68093
2009-04-15	24.40	24.50	23.99	24.25	63886
2009-04-16	24.40	24.50	24.00	24.39	72575
2009-04-17	24.47	24.80	24.24	24.65	83159
2009-04-20	24.20	24.32	23.78	24.05	69121
2009-04-21	23.77	25.11	23.74	25.04	53896
2009-04-22	24.64	25.99	24.62	25.44	79117
2009-04-23	25.51	25.57	24.36	24.88	51730
2009-04-24	25.04	26.04	24.96	25.65	65447
2009-04-27	25.29	26.27	25.17	25.74	78707
2009-04-28	25.57	26.41	25.57	25.68	54829
2009-04-29	25.81	27.14	25.43	26.90	55018
2009-04-30	27.72	28.24	27.05	27.06	81433
2009-05-01	27.07	27.43	26.21	26.76	66276
2009-05-04	27.16	27.70	26.76	27.48	50230
2009-05-05	27.24	27.57	26.02	26.50	66438
2009-05-06	26.70	26.74	25.01	25.71	79948
2009-05-07	25.95	26.22	25.58	25.84	73318
2009-05-08	26.00	26.50	25.85	26.12	61872
2009-05-11	25.75	26.07	25.55	25.85	63961
2009-05-12	26.13	26.13	25.39	25.66	45582
2009-05-13	25.35	25.88	25.00	25.06	119246
2009-05-14	25.25	25.99	24.85	25.56	117582
2009-05-15	25.60	25.96	25.37	25.67	102794
2009-05-18	25.62	26.40	25.62	26.12	139587
2009-05-19	26.26	26.70	25.79	26.15	90153
2009-05-20	26.35	27.05	25.71	25.85	79350
2009-05-21	25.50	25.50	24.62	25.27	74551
2009-05-22	25.35	25.60	24.79	24.90	56248
2009-05-26	24.74	26.03	24.74	25.94	60921
2009-05-27	25.69	25.74	24.85	25.31	102143
2009-05-28	25.58	25.78	24.94	25.53	73418
2009-05-29	25.63	25.98	25.17	25.98	86552
2009-06-01	26.02	27.70	25.37	27.52	147529
2009-06-02	28.12	30.99	27.44	30.28	321460
2009-06-03	29.82	30.27	28.78	29.42	79503
2009-06-04	29.74	30.29	29.26	30.29	90955
2009-06-05	30.46	30.46	29.68	29.95	48527
2009-06-08	29.56	30.27	29.42	29.85	33814
2009-06-09	29.93	30.17	29.63	29.73	48115
2009-06-10	30.03	30.19	29.20	29.34	178088
2009-06-11	29.33	30.20	29.21	29.63	33299
2009-06-12	29.39	29.93	29.25	29.53	60094
2009-06-15	29.34	29.72	28.30	29.03	44829
2009-06-16	29.02	29.40	27.99	28.25	48486
2009-06-17	28.25	28.98	27.51	28.78	35878
2009-06-18	28.65	28.72	28.17	28.33	46070
2009-06-19	28.77	28.80	28.07	28.28	83249
2009-06-22	28.17	28.17	27.32	27.34	60607
2009-06-23	27.45	27.78	27.14	27.23	37791
2009-06-24	27.53	27.66	26.94	26.98	44479
2009-06-25	26.86	27.98	26.86	27.98	53982
2009-06-26	27.91	28.31	27.42	28.29	272051
2009-06-29	28.14	29.38	27.79	28.77	80539
2009-06-30	28.70	29.34	28.68	29.00	83994
2009-07-01	29.12	29.95	28.57	29.90	103039
2009-07-02	29.53	29.79	28.12	28.42	100964
2009-07-06	28.39	28.88	28.13	28.68	46477
2009-07-07	28.61	29.26	28.16	28.44	73028
2009-07-08	28.87	28.98	27.84	28.08	110768
2009-07-09	29.47	29.97	28.52	29.28	92381
2009-07-10	29.21	29.58	28.73	29.19	68702
2009-07-13	29.39	30.24	28.86	30.13	86922
2009-07-14	30.20	30.95	30.10	30.45	92251
2009-07-15	30.88	31.24	30.48	31.22	98670
2009-07-16	31.16	31.77	30.97	31.64	52487
2009-07-17	31.62	31.62	30.61	30.91	72659
2009-07-20	31.15	31.18	30.42	31.09	39742
2009-07-21	31.25	31.37	30.75	31.14	33230
2009-07-22	31.09	31.40	30.70	31.17	70263
2009-07-23	31.25	31.75	30.76	31.48	92079
2009-07-24	31.15	31.78	30.59	31.14	68865
2009-07-27	31.00	31.43	30.53	30.72	49378
2009-07-28	30.50	31.49	30.50	31.00	43353
2009-07-29	31.08	31.33	30.51	30.88	32900
2009-07-30	31.33	31.50	30.66	30.96	52074
2009-07-31	30.92	31.10	30.23	30.23	60521
2009-08-03	30.28	30.94	29.92	30.90	55217
2009-08-04	30.79	31.26	30.16	30.63	82754
2009-08-05	30.45	30.49	29.50	29.67	52942
2009-08-06	30.55	30.55	28.50	28.74	76369
2009-08-07	29.20	29.82	28.95	29.22	68247
2009-08-10	29.07	29.37	28.62	29.05	44181
2009-08-11	28.99	29.29	28.51	28.85	47211
2009-08-12	28.96	29.77	28.68	29.37	40797
2009-08-13	29.61	29.67	29.25	29.45	15844
2009-08-14	29.50	29.65	28.37	29.12	47864
2009-08-17	28.75	28.75	27.83	28.35	73683
2009-08-18	28.50	28.86	28.25	28.70	41515
2009-08-19	28.51	29.07	28.51	28.80	27995
2009-08-20	28.70	28.90	28.60	28.76	40279
2009-08-21	29.14	29.39	28.85	29.17	81672
2009-08-24	29.15	29.49	28.98	29.20	24901
2009-08-25	29.25	29.54	28.94	29.02	27683
2009-08-26	28.91	29.19	28.49	28.54	61991
2009-08-27	28.56	28.69	27.20	28.07	65972
2009-08-28	28.21	28.51	27.37	27.41	53016
2009-08-31	27.10	27.27	26.91	26.98	69876
2009-09-01	26.91	27.21	26.23	26.60	72162
2009-09-02	26.71	27.06	26.42	26.77	59001
2009-09-03	26.81	27.18	26.26	27.13	51799
2009-09-04	27.02	27.78	26.89	27.68	60528
2009-09-08	27.80	28.00	27.33	27.70	36951
2009-09-09	27.70	28.24	27.50	27.91	59086
2009-09-10	27.74	28.21	27.49	28.02	55138
2009-09-11	28.48	28.48	27.66	27.72	27857
2009-09-14	27.53	27.63	27.40	27.59	32984
2009-09-15	27.62	27.87	27.33	27.85	106607
2009-09-16	28.00	28.71	27.61	28.58	42315
2009-09-17	28.45	28.79	28.40	28.52	17682
2009-09-18	28.60	29.03	28.06	28.77	102114
2009-09-21	28.52	28.77	28.12	28.38	22568
2009-09-22	28.52	28.60	28.03	28.05	42802
2009-09-23	28.11	29.13	28.04	28.40	55794
2009-09-24	28.43	28.53	28.11	28.31	39062
2009-09-25	28.15	28.57	28.05	28.26	29664
2009-09-28	28.31	29.09	28.08	28.82	34741
2009-09-29	28.76	28.97	28.19	28.42	24300
2009-09-30	28.52	28.57	28.00	28.40	62213
2009-10-01	28.21	28.32	27.81	27.94	48307
2009-10-02	28.78	29.73	28.75	29.40	161819
2009-10-05	29.62	29.92	29.10	29.84	53819
2009-10-06	29.93	30.72	29.62	30.50	65871
2009-10-07	30.47	30.96	30.24	30.91	54759
2009-10-08	31.00	31.90	30.87	31.23	117039
2009-10-09	31.31	31.74	30.98	31.47	65705
2009-10-12	31.70	32.13	31.39	31.87	52837
2009-10-13	31.96	31.96	31.19	31.49	44822
2009-10-14	31.77	32.00	31.33	31.83	141058
2009-10-15	33.79	33.90	32.11	32.63	208367
2009-10-16	32.38	32.81	31.82	32.34	93432
2009-10-19	32.55	33.25	32.08	33.05	79647
2009-10-20	33.00	33.18	32.23	33.12	92221
2009-10-21	32.94	34.30	32.94	33.34	85917
2009-10-22	33.19	34.12	32.89	33.45	45445
2009-10-23	33.46	33.95	32.82	33.76	130227
2009-10-26	33.77	34.33	33.13	33.30	75395
2009-10-27	33.46	33.93	32.91	33.09	95798
2009-10-28	32.87	33.14	32.24	32.24	91119
2009-10-29	32.43	32.74	32.04	32.36	63786
2009-10-30	32.22	32.31	31.37	31.49	85712
2009-11-02	31.69	32.16	31.23	32.11	67155
2009-11-03	31.77	32.34	31.56	32.00	67407
2009-11-04	32.25	32.25	31.25	31.28	32684
2009-11-05	31.46	32.53	31.14	32.49	60324
2009-11-06	32.27	32.80	32.00	32.59	33473
2009-11-09	32.90	33.00	32.64	33.00	50561
2009-11-10	32.93	33.25	32.60	32.64	33933
2009-11-11	32.99	32.99	32.25	32.88	29981
2009-11-12	32.75	32.88	32.00	32.11	31037
2009-11-13	32.20	32.61	31.63	32.27	58841
2009-11-16	32.62	34.55	32.23	33.75	126309
2009-11-17	33.13	33.71	32.71	33.37	24682
2009-11-18	33.28	33.58	33.03	33.50	48625
2009-11-19	33.14	33.44	32.67	33.06	60783
2009-11-20	32.80	33.18	32.77	32.99	46061
2009-11-23	33.45	34.38	33.16	33.51	32839
2009-11-24	33.58	33.58	32.64	33.38	31895
2009-11-25	33.28	33.33	32.61	32.64	30863
2009-11-27	31.54	32.41	31.13	31.77	26536
2009-11-30	31.96	32.17	31.23	32.15	81532
2009-12-01	32.39	32.51	31.89	32.40	110491
2009-12-02	32.26	33.23	32.26	33.18	21750
2009-12-03	33.33	33.44	32.74	32.78	44079
2009-12-04	33.49	34.17	33.10	34.14	78001
2009-12-07	34.26	34.53	33.40	33.82	60369
2009-12-08	33.60	34.04	32.36	32.45	68967
2009-12-09	32.61	33.28	32.13	33.02	66855
2009-12-10	33.24	33.57	32.10	32.32	66708
2009-12-11	32.38	32.94	31.17	32.32	174168
2009-12-14	32.51	32.51	31.55	32.05	99107
2009-12-15	32.07	32.07	31.34	31.80	95615
2009-12-16	32.13	32.13	31.29	31.84	93282
2009-12-17	31.57	31.72	30.85	31.17	92451
2009-12-18	31.46	31.53	30.45	31.52	200232
2009-12-21	31.58	32.14	31.39	31.83	54408
2009-12-22	31.83	31.96	31.53	31.71	34801
2009-12-23	31.75	31.90	31.53	31.81	53976
2009-12-24	31.88	32.24	31.57	32.20	14260
2009-12-28	32.21	32.21	31.61	31.92	49114
2009-12-29	32.06	32.30	31.68	32.16	34169
2009-12-30	32.13	32.55	32.07	32.48	47871
2009-12-31	32.37	32.59	32.27	32.36	63242
2010-01-04	32.55	32.78	32.29	32.48	66736
2010-01-05	32.34	32.50	31.65	31.72	64581
2010-01-06	31.64	31.71	31.27	31.40	56271
2010-01-07	31.29	31.54	30.89	31.45	40793
2010-01-08	31.28	31.94	31.28	31.88	55615
2010-01-11	32.20	32.50	31.61	32.50	132618
2010-01-12	31.11	32.27	31.09	32.22	136282
2010-01-13	32.24	32.49	31.93	32.18	57622
2010-01-14	32.15	32.28	31.90	32.16	67063
2010-01-15	32.28	32.28	31.60	31.92	107690
2010-01-19	32.07	32.81	31.66	32.78	90777
2010-01-20	32.52	32.59	31.66	32.35	78592
2010-01-21	32.46	32.64	31.70	31.75	51214
2010-01-22	31.82	32.45	31.64	31.78	42230
2010-01-25	32.09	32.22	31.51	32.10	77252
2010-01-26	32.12	32.18	31.60	31.65	42316
2010-01-27	31.54	31.92	31.25	31.84	36438
2010-01-28	31.83	31.99	31.20	31.23	49878
2010-01-29	31.43	31.52	30.60	30.77	101887
2010-02-01	30.98	31.23	30.63	31.06	44477
2010-02-02	30.99	31.23	30.74	31.04	48703
2010-02-03	31.00	31.00	30.34	30.41	52432
2010-02-04	30.22	30.22	29.61	29.83	84123
2010-02-05	29.85	29.93	29.30	29.90	72529
2010-02-08	29.79	29.92	29.36	29.80	45194
2010-02-09	30.03	30.18	29.62	30.08	33890
2010-02-10	29.90	30.09	29.70	30.02	36567
2010-02-11	29.90	30.64	29.41	30.60	41693
2010-02-12	30.41	30.78	30.33	30.56	40902
2010-02-16	30.86	30.87	30.01	30.85	32202
2010-02-17	31.05	31.24	30.97	31.24	37385
2010-02-18	31.37	32.00	31.32	31.94	31421
2010-02-19	31.96	32.38	31.65	31.89	41652
2010-02-22	31.82	32.25	31.82	31.89	27927
2010-02-23	31.82	32.37	31.82	32.03	30183
2010-02-24	32.01	32.40	31.95	32.34	16995
2010-02-25	31.88	32.24	31.70	32.11	21366
2010-02-26	32.08	32.08	31.32	31.32	33135
2010-03-01	31.34	31.88	31.13	31.79	55242
2010-03-02	31.51	32.22	31.39	31.80	102230
2010-03-03	31.94	32.67	31.94	32.12	38460
2010-03-04	32.09	32.27	31.86	32.26	19313
2010-03-05	32.32	32.56	31.76	32.40	76649
2010-03-08	32.47	32.66	32.13	32.61	17676
2010-03-09	32.62	33.02	32.45	32.56	37186
2010-03-10	32.56	32.99	32.29	32.57	37970
2010-03-11	32.29	32.87	32.23	32.76	33352
2010-03-12	32.76	32.95	32.27	32.90	24411
2010-03-15	32.75	33.12	32.69	33.07	26839
2010-03-16	33.08	33.22	32.71	33.22	16098
2010-03-17	33.28	33.61	33.25	33.40	27876
2010-03-18	33.47	33.64	33.21	33.37	14430
2010-03-19	33.57	33.57	33.07	33.12	80376
2010-03-22	32.88	33.38	32.88	33.29	53830
2010-03-23	33.22	33.63	33.15	33.57	29270
2010-03-24	33.54	33.65	32.95	32.96	22632
2010-03-25	33.06	33.34	32.74	32.87	24907
2010-03-26	32.90	32.94	32.40	32.54	28508
2010-03-29	32.54	32.90	32.29	32.61	20475
2010-03-30	32.75	32.95	32.51	32.93	25597
2010-03-31	32.91	33.41	32.80	32.83	41704
2010-04-01	33.10	33.22	32.65	32.88	44529
2010-04-05	33.01	33.59	32.87	33.59	42039
2010-04-06	33.52	33.58	32.92	33.30	45129
2010-04-07	33.37	33.60	33.05	33.47	53669
2010-04-08	35.01	35.33	33.89	34.23	167937
2010-04-09	34.36	34.45	33.60	34.24	92061
2010-04-12	34.16	34.50	33.90	34.41	101880
2010-04-13	34.31	35.42	34.01	35.28	89288
2010-04-14	35.32	35.68	35.06	35.56	71604
2010-04-15	35.56	35.78	35.20	35.39	65064
2010-04-16	35.40	35.89	35.34	35.49	94542
2010-04-19	35.46	35.79	34.76	35.79	75262
2010-04-20	36.00	36.15	35.77	36.15	67713
2010-04-21	36.26	36.65	36.16	36.61	44977
2010-04-22	36.29	36.42	36.00	36.26	35293
2010-04-23	36.18	36.41	36.12	36.41	27378
2010-04-26	36.52	36.60	35.20	35.78	81121
2010-04-27	35.57	36.19	35.21	35.30	55915
2010-04-28	35.42	36.08	35.03	35.52	31890
2010-04-29	35.85	36.35	35.40	36.35	39362
2010-04-30	36.40	36.40	35.20	35.23	52528
2010-05-03	35.61	36.11	35.16	35.88	35307
2010-05-04	35.36	35.64	34.86	35.39	46934
2010-05-05	35.43	35.86	35.08	35.50	42668
2010-05-06	35.41	36.37	31.25	34.52	86076
2010-05-07	34.35	34.97	33.64	33.96	93221
2010-05-10	34.57	35.90	34.57	35.82	62502
2010-05-11	35.29	35.83	34.70	35.54	42118
2010-05-12	35.74	36.38	35.54	36.20	58359
2010-05-13	35.99	36.31	35.64	35.83	43964
2010-05-14	35.47	35.78	35.15	35.63	35677
2010-05-17	35.95	36.29	35.00	36.02	55335
2010-05-18	36.50	36.50	35.12	35.30	30477
2010-05-19	35.34	35.51	34.83	35.12	106533
2010-05-20	34.43	34.43	33.50	33.75	70345
2010-05-21	33.20	33.85	33.06	33.56	59141
2010-05-24	33.50	33.50	32.69	32.72	41867
2010-05-25	32.14	32.57	32.00	32.23	61723
2010-05-26	32.39	33.03	32.21	32.30	61699
2010-05-27	33.00	33.50	32.72	33.39	143277
2010-05-28	33.31	33.40	32.63	32.64	44631
2010-06-01	32.87	33.16	32.47	32.47	69661
2010-06-02	32.79	33.42	32.31	33.39	112509
2010-06-03	33.36	33.79	33.06	33.49	85625
2010-06-04	33.04	33.42	31.87	32.05	79969
2010-06-07	32.09	32.26	31.22	31.30	67821
2010-06-08	31.44	31.68	30.98	31.52	34339
2010-06-09	31.91	32.05	30.11	31.31	38627
2010-06-10	31.92	32.09	31.21	31.90	32350
2010-06-11	31.44	32.23	31.44	32.23	27276
2010-06-14	32.46	32.93	32.30	32.39	35002
2010-06-15	32.74	33.39	32.24	33.25	44145
2010-06-16	32.90	33.66	32.90	33.15	33653
2010-06-17	33.31	33.58	33.08	33.35	15751
2010-06-18	33.32	33.69	33.08	33.40	96806
2010-06-21	33.96	34.13	32.97	33.10	30255
2010-06-22	33.32	33.91	32.77	32.99	50972
2010-06-23	32.95	33.23	32.53	32.66	45683
2010-06-24	32.52	32.87	32.34	32.52	44528
2010-06-25	32.74	33.42	32.38	32.94	246284
2010-06-28	32.94	34.05	32.70	33.59	77226
2010-06-29	33.01	34.18	33.01	33.43	82659
2010-06-30	33.40	33.82	33.28	33.40	51744
2010-07-01	33.32	34.03	33.20	33.82	87411
2010-07-02	34.07	34.28	33.67	34.17	38437
2010-07-06	34.51	34.77	33.51	33.72	82368
2010-07-07	33.96	34.16	33.50	33.90	151527
2010-07-08	34.84	35.60	34.28	35.57	158980
2010-07-09	35.61	36.19	35.61	36.00	83140
2010-07-12	35.87	36.26	35.70	35.79	41736
2010-07-13	36.10	36.50	35.96	36.41	96450
2010-07-14	36.36	36.41	35.77	35.99	71396
2010-07-15	35.93	35.97	35.13	35.70	68122
2010-07-16	35.32	35.49	34.63	34.74	92907
2010-07-19	34.97	35.41	34.63	35.36	69243
2010-07-20	34.85	35.84	34.72	35.84	42568
2010-07-21	36.00	36.23	35.07	35.17	62936
2010-07-22	35.60	36.03	35.21	35.80	101040
2010-07-23	35.55	36.57	35.37	36.39	56992
2010-07-26	36.64	37.16	36.26	37.12	75346
2010-07-27	37.48	37.50	36.84	37.30	75812
2010-07-28	37.25	37.25	36.62	36.75	49531
2010-07-29	37.02	37.25	36.26	36.96	50276
2010-07-30	36.36	36.89	35.62	36.36	66571
2010-08-02	36.87	36.87	36.02	36.32	87196
2010-08-03	36.05	36.53	35.85	36.21	51426
2010-08-04	36.32	36.85	36.24	36.60	27909
2010-08-05	36.27	36.27	35.75	35.77	28577
2010-08-06	35.41	35.79	35.03	35.75	43342
2010-08-09	36.05	36.31	35.73	36.19	38177
2010-08-10	36.00	36.11	35.42	35.76	40816
2010-08-11	35.05	35.25	34.76	35.09	101006
2010-08-12	34.48	35.81	34.12	35.69	93845
2010-08-13	35.53	35.53	34.83	34.86	42685
2010-08-16	34.77	35.10	34.41	34.93	51048
2010-08-17	35.39	35.45	34.76	35.21	71288
2010-08-18	35.10	35.72	34.93	35.38	42643
2010-08-19	35.34	35.74	34.71	35.19	86428
2010-08-20	35.00	35.59	34.72	35.38	73015
2010-08-23	35.62	35.62	34.75	34.77	46908
2010-08-24	34.32	35.44	34.30	34.99	41783
2010-08-25	34.70	35.48	34.70	35.30	53180
2010-08-26	35.50	35.62	35.07	35.15	37053
2010-08-27	35.50	35.76	34.77	35.72	43213
2010-08-30	35.55	35.55	34.81	34.90	50881
2010-08-31	34.89	35.22	34.80	35.17	105648
2010-09-01	35.64	36.26	35.09	36.01	88541
2010-09-02	36.25	36.34	35.55	35.98	47913
2010-09-03	36.45	36.46	35.78	36.03	55071
2010-09-07	35.87	36.07	35.43	35.55	56493
2010-09-08	35.74	36.03	35.28	35.44	30236
2010-09-09	35.98	35.98	35.21	35.65	25517
2010-09-10	35.68	35.98	35.23	35.30	36080
2010-09-13	35.70	36.16	35.55	35.91	40720
2010-09-14	35.91	36.25	35.70	35.77	30178
2010-09-15	35.72	36.44	35.57	36.28	25126
2010-09-16	35.99	36.26	35.59	35.91	29201
2010-09-17	36.25	36.25	35.59	35.73	84239
2010-09-20	35.92	36.82	35.73	36.73	49371
2010-09-21	36.80	37.18	36.51	36.69	35806
2010-09-22	36.45	36.86	36.42	36.56	51688
2010-09-23	36.27	36.93	36.12	36.30	56728
2010-09-24	36.82	37.30	36.55	37.17	46346
2010-09-27	37.25	37.42	36.79	36.96	36035
2010-09-28	37.15	37.68	36.60	37.62	88253
2010-09-29	37.45	37.88	37.35	37.77	53799
2010-09-30	37.88	38.28	37.70	38.03	85806
2010-10-01	38.35	38.35	37.72	37.88	42381
2010-10-04	37.88	38.06	37.09	37.55	50985
2010-10-05	38.00	39.19	37.69	39.09	91595
2010-10-06	38.83	39.25	38.68	39.04	51630
2010-10-07	39.28	39.34	38.95	39.05	48230
2010-10-08	39.18	39.64	38.94	39.47	52262
2010-10-11	39.32	39.62	38.99	39.41	39410
2010-10-12	39.10	39.20	38.58	39.03	21808
2010-10-13	39.11	39.56	38.94	39.41	49845
2010-10-14	39.25	39.91	38.75	39.81	39252
2010-10-15	40.00	40.00	39.20	39.42	75611
2010-10-18	38.55	40.87	38.55	40.87	108495
2010-10-19	40.23	40.99	39.62	39.99	105989
2010-10-20	40.00	40.29	38.55	39.16	109829
2010-10-21	38.87	39.24	37.12	37.74	187195
2010-10-22	37.72	38.24	37.72	37.82	72602
2010-10-25	37.95	38.00	37.61	37.69	39751
2010-10-26	37.44	37.60	36.83	36.93	74954
2010-10-27	36.59	37.01	36.55	36.75	64158
2010-10-28	37.06	37.06	36.24	36.38	49923
2010-10-29	36.40	37.06	36.12	36.89	52743
2010-11-01	37.17	37.80	36.97	37.40	75468
2010-11-02	37.87	38.27	37.59	37.97	38554
2010-11-03	38.12	38.20	37.41	37.72	41801
2010-11-04	38.25	38.40	37.81	38.22	95547
2010-11-05	38.38	38.43	37.99	38.29	32573
2010-11-08	38.15	38.62	38.11	38.43	49613
2010-11-09	38.49	41.45	38.15	38.57	431406
2010-11-10	38.60	38.77	38.06	38.75	59735
2010-11-11	38.31	38.94	38.31	38.78	22975
2010-11-12	38.40	38.88	38.02	38.34	38733
2010-11-15	38.53	39.00	38.37	38.52	23099
2010-11-16	38.37	38.46	37.42	37.83	56668
2010-11-17	37.89	37.89	37.32	37.55	40114
2010-11-18	38.03	39.03	38.02	38.72	78908
2010-11-19	38.78	39.21	38.48	39.11	59417
2010-11-22	39.05	39.20	38.44	39.09	37606
2010-11-23	38.77	39.22	38.72	39.18	34559
2010-11-24	39.22	39.72	38.73	39.64	46805
2010-11-26	39.18	39.71	39.18	39.36	15999
2010-11-29	39.01	39.73	38.43	39.58	39644
2010-11-30	39.11	39.49	38.76	39.09	81154
2010-12-01	39.62	39.70	39.19	39.31	50105
2010-12-02	39.27	39.45	39.20	39.36	32927
2010-12-03	39.11	39.70	39.08	39.62	37670
2010-12-06	39.62	39.99	39.35	39.85	39176
2010-12-07	40.00	40.10	39.76	39.90	37660
2010-12-08	39.99	40.50	39.92	40.17	31083
2010-12-09	40.56	40.75	40.22	40.39	58435
2010-12-10	40.54	40.68	39.89	40.66	31691
2010-12-13	40.76	40.97	40.38	40.67	32383
2010-12-14	40.66	41.09	40.64	40.82	46720
2010-12-15	40.92	41.61	40.92	41.22	52298
2010-12-16	41.26	41.77	41.08	41.50	75844
2010-12-17	41.51	41.70	40.87	41.08	209575
2010-12-20	41.00	41.18	40.31	40.44	97744
2010-12-21	40.47	41.12	40.45	40.62	116848
2010-12-22	40.60	40.84	40.42	40.58	44871
2010-12-23	40.52	40.54	40.06	40.29	62686
2010-12-27	40.20	40.43	39.84	40.19	64533
2010-12-28	40.40	40.53	39.85	40.23	40207
2010-12-29	40.23	40.33	39.91	40.06	32142
2010-12-30	40.06	41.11	40.01	40.42	56749
2010-12-31	40.45	40.96	40.28	40.28	49809
2011-01-03	40.52	41.13	40.39	40.84	61971
2011-01-04	41.06	41.06	39.94	40.54	58340
2011-01-05	40.17	40.29	39.44	40.27	46524
2011-01-06	40.20	40.35	39.83	40.13	63694
2011-01-07	40.11	40.18	39.16	39.80	48492
2011-01-10	39.57	40.18	39.12	39.94	40913
2011-01-11	38.49	38.49	36.72	37.22	366496
2011-01-12	37.39	37.53	37.05	37.52	114265
2011-01-13	37.56	37.66	37.27	37.49	80383
2011-01-14	37.40	37.80	37.40	37.80	107903
2011-01-18	37.61	38.08	37.46	37.97	67641
2011-01-19	37.80	38.17	37.59	38.10	110725
2011-01-20	37.93	38.37	37.82	38.22	88600
2011-01-21	38.53	38.97	37.80	38.55	147333
2011-01-24	38.52	39.25	38.52	39.13	77651
2011-01-25	39.04	39.10	38.60	39.07	42542
2011-01-26	39.00	39.53	38.66	39.39	108621
2011-01-27	39.50	39.74	39.06	39.35	88154
2011-01-28	39.18	39.47	38.90	39.25	101784
2011-01-31	39.44	39.48	39.00	39.37	64422
2011-02-01	39.52	40.24	39.18	40.05	85636
2011-02-02	39.82	40.15	39.67	39.89	45693
2011-02-03	39.73	40.18	39.73	40.04	48884
2011-02-04	40.04	40.36	39.89	40.26	69000
2011-02-07	40.18	40.85	40.18	40.38	89876
2011-02-08	40.28	40.64	40.28	40.40	67653
2011-02-09	40.50	40.57	40.00	40.26	52463
2011-02-10	39.76	40.41	39.65	40.10	39140
2011-02-11	40.08	40.53	40.01	40.53	67467
2011-02-14	40.77	40.77	40.09	40.31	40543
2011-02-15	40.36	40.37	39.71	39.78	80108
2011-02-16	40.09	40.09	39.61	39.90	65744
2011-02-17	39.84	40.38	39.80	40.18	57398
2011-02-18	40.41	40.48	40.05	40.47	65834
2011-02-22	40.32	40.66	40.00	40.24	151405
2011-02-23	40.39	40.45	40.06	40.15	123637
2011-02-24	40.24	40.38	40.00	40.21	123802
2011-02-25	40.04	40.56	40.04	40.55	101270
2011-02-28	40.48	40.92	40.18	40.60	75372
2011-03-01	40.78	40.78	40.05	40.35	141713
2011-03-02	40.28	40.48	40.24	40.31	52072
2011-03-03	40.53	41.18	40.53	41.06	50536
2011-03-04	41.04	41.12	40.65	41.10	38995
2011-03-07	41.02	41.19	40.24	40.55	39752
2011-03-08	40.67	41.51	39.81	41.14	42110
2011-03-09	41.14	41.74	41.03	41.49	28008
2011-03-10	41.03	41.06	40.39	40.58	60559
2011-03-11	40.29	40.99	40.11	40.72	61638
2011-03-14	40.46	41.00	40.32	40.80	76045
2011-03-15	39.95	40.72	39.95	40.39	37758
2011-03-16	40.19	40.53	39.83	40.01	72768
2011-03-17	40.61	40.61	40.00	40.03	42300
2011-03-18	40.21	40.87	40.20	40.74	109084
2011-03-21	40.99	41.75	40.93	41.75	37317
2011-03-22	41.84	41.99	41.44	41.55	24427
2011-03-23	41.46	42.05	41.29	41.72	84583
2011-03-24	41.90	42.11	41.63	41.82	62517
2011-03-25	41.94	42.14	41.58	41.64	67120
2011-03-28	41.80	42.11	41.03	42.05	54995
2011-03-29	42.09	42.26	41.52	41.90	107435
2011-03-30	41.89	42.26	41.65	42.23	49622
2011-03-31	42.24	42.85	41.86	42.34	107781
2011-04-01	42.34	43.00	42.06	42.72	68957
2011-04-04	42.93	43.09	42.60	42.99	57696
2011-04-05	42.92	43.40	42.76	42.95	89546
2011-04-06	42.53	43.90	41.53	43.67	59135
2011-04-07	39.67	41.49	39.26	40.90	282320
2011-04-08	41.15	41.15	40.45	40.60	135095
2011-04-11	40.53	41.22	40.53	41.14	81034
2011-04-12	41.00	41.71	40.94	40.94	51860
2011-04-13	40.78	40.85	40.18	40.38	53890
2011-04-14	40.01	40.91	39.97	40.75	45778
2011-04-15	40.59	40.96	40.50	40.91	60154
2011-04-18	40.25	40.82	39.66	40.60	72396
2011-04-19	40.82	40.90	40.42	40.63	59484
2011-04-20	40.99	41.25	40.65	40.85	45470
2011-04-21	41.10	41.10	40.24	40.69	57575
2011-04-25	40.47	40.59	40.00	40.45	55734
2011-04-26	40.45	41.10	40.45	40.84	49729
2011-04-27	40.79	41.26	40.79	41.26	48463
2011-04-28	41.19	41.40	40.96	41.40	46926
2011-04-29	41.52	41.82	41.35	41.50	65129
2011-05-02	41.60	41.60	41.25	41.25	39658
2011-05-03	41.25	41.25	40.40	40.77	62985
2011-05-04	40.75	40.83	40.28	40.35	67302
2011-05-05	40.19	40.87	40.10	40.38	60963
2011-05-06	40.67	41.00	40.13	40.30	48743
2011-05-09	40.27	41.14	40.11	41.07	67030
2011-05-10	41.13	41.93	40.97	41.93	56433
2011-05-11	41.91	41.99	41.42	41.52	40576
2011-05-12	41.35	42.47	41.11	42.41	54600
2011-05-13	42.27	42.27	41.55	41.79	35432
2011-05-16	41.52	41.57	40.99	41.01	34866
2011-05-17	40.74	41.32	40.62	40.73	47360
2011-05-18	40.75	40.75	40.49	40.68	49277
2011-05-19	40.78	40.97	40.06	40.90	73560
2011-05-20	40.62	41.12	40.40	40.77	47495
2011-05-23	40.24	40.91	40.24	40.56	38716
2011-05-24	40.72	40.72	40.16	40.29	49262
2011-05-25	40.28	40.66	40.02	40.52	36061
2011-05-26	40.32	41.24	40.32	41.13	38547
2011-05-27	41.18	41.62	41.18	41.47	26420
2011-05-31	41.65	42.41	41.39	42.38	84241
2011-06-01	42.16	42.34	41.32	41.44	84252
2011-06-02	41.51	41.51	40.84	41.17	41023
2011-06-03	40.66	40.77	40.33	40.45	49532
2011-06-06	40.24	40.91	40.23	40.58	46864
2011-06-07	40.87	40.96	40.40	40.47	28467
2011-06-08	40.26	40.34	39.77	40.03	56034
2011-06-09	40.17	40.39	40.01	40.15	28342
2011-06-10	40.09	40.14	39.29	39.39	58022
2011-06-13	39.44	39.82	39.09	39.37	34838
2011-06-14	39.73	40.34	39.38	40.18	38467
2011-06-15	39.80	39.89	39.30	39.44	31312
2011-06-16	39.52	40.31	39.52	40.27	30924
2011-06-17	40.48	41.05	40.42	40.82	82740
2011-06-20	40.65	41.41	40.65	41.34	22162
2011-06-21	41.48	42.04	41.31	41.89	51788
2011-06-22	41.64	41.99	41.21	41.23	32135
2011-06-23	38.06	40.17	38.02	39.49	90382
2011-06-24	39.59	39.73	38.73	39.24	165199
2011-06-27	39.33	39.60	39.03	39.29	61200
2011-06-28	39.25	39.47	38.96	39.35	92217
2011-06-29	39.50	39.70	39.18	39.45	116021
2011-06-30	39.41	39.70	38.99	39.04	125020
2011-07-01	39.14	40.12	38.85	40.06	107120
2011-07-05	40.14	40.90	40.14	40.49	77252
2011-07-06	40.39	41.06	40.24	40.85	75992
2011-07-07	41.14	41.85	40.85	41.68	131443
2011-07-08	40.40	44.58	40.30	44.43	317477
2011-07-11	44.05	45.31	43.64	44.87	209632
2011-07-12	44.61	46.31	44.61	46.03	278541
2011-07-13	45.65	46.36	45.14	45.44	148760
2011-07-14	45.10	45.61	45.10	45.28	149412
2011-07-15	45.41	46.00	45.41	46.00	101971
2011-07-18	45.88	46.00	45.53	45.80	103794
2011-07-19	45.95	46.84	45.54	46.80	68023
2011-07-20	46.90	46.95	46.21	46.69	78154
2011-07-21	46.94	47.79	45.49	47.75	55793
2011-07-22	47.50	47.97	46.86	47.16	125548
2011-07-25	46.24	46.66	45.81	45.93	160827
2011-07-26	45.96	46.24	44.39	44.45	320082
2011-07-27	44.50	44.50	43.71	43.93	194873
2011-07-28	44.03	44.51	43.83	43.93	105717
2011-07-29	43.66	44.10	43.37	43.80	98948
2011-08-01	44.38	44.38	43.51	43.72	102498
2011-08-02	43.55	43.65	42.92	42.93	84080
2011-08-03	43.13	43.38	42.32	43.24	79630
2011-08-04	43.08	43.46	41.32	41.37	122920
2011-08-05	41.73	42.74	40.25	41.62	132055
2011-08-08	40.69	41.51	39.32	39.32	163716
2011-08-09	39.82	41.62	38.00	41.51	151763
2011-08-10	40.50	41.28	39.39	39.42	102962
2011-08-11	39.62	41.71	39.42	41.17	89635
2011-08-12	41.27	41.69	40.49	40.95	92573
2011-08-15	41.27	41.41	41.01	41.35	64545
2011-08-16	40.96	41.22	40.41	40.66	67355
2011-08-17	40.93	41.04	40.38	40.62	37240
2011-08-18	39.80	39.80	38.42	38.82	128507
2011-08-19	38.08	39.39	38.02	38.49	44019
2011-08-22	39.37	40.12	38.51	38.93	104249
2011-08-23	39.12	40.56	39.06	40.39	68630
2011-08-24	40.25	40.72	39.64	40.55	61909
2011-08-25	40.75	40.75	39.66	39.82	58821
2011-08-26	39.48	40.59	39.10	40.35	51725
2011-08-29	40.63	41.33	40.50	41.29	74040
2011-08-30	41.01	41.75	40.64	41.48	52599
2011-08-31	41.66	41.80	40.66	41.14	81397
2011-09-01	41.05	41.48	40.18	40.35	80604
2011-09-02	39.58	39.94	38.98	39.32	112671
2011-09-06	38.09	39.08	38.01	39.04	71334
2011-09-07	39.50	40.11	39.33	40.02	68580
2011-09-08	39.82	40.35	39.13	39.13	56028
2011-09-09	38.87	38.91	37.80	38.27	72005
2011-09-12	37.74	38.49	37.72	38.17	64263
2011-09-13	38.23	38.40	37.76	38.28	65671
2011-09-14	38.70	39.73	38.03	39.27	62204
2011-09-15	39.61	39.61	38.66	39.19	53356
2011-09-16	39.00	39.33	38.83	39.05	171831
2011-09-19	38.75	39.22	38.40	38.87	86809
2011-09-20	39.01	39.23	38.10	38.11	58162
2011-09-21	38.30	38.33	36.62	36.70	71696
2011-09-22	35.92	36.85	35.37	36.52	98575
2011-09-23	36.69	37.48	36.10	37.47	66038
2011-09-26	37.74	39.33	37.74	39.24	98547
2011-09-27	39.90	41.19	39.46	40.25	100256
2011-09-28	40.37	40.66	39.17	39.20	94849
2011-09-29	40.00	40.72	39.46	40.55	74039
2011-09-30	40.01	40.78	39.79	39.84	76688
2011-10-03	39.58	40.41	38.45	38.46	79820
2011-10-04	38.16	40.76	37.86	40.66	90575
2011-10-05	40.83	41.38	40.21	41.10	71372
2011-10-06	41.20	41.48	40.97	41.30	79063
2011-10-07	41.32	41.57	40.16	40.49	65693
2011-10-10	41.12	41.67	40.77	41.66	72571
2011-10-11	41.28	42.30	41.15	41.91	57969
2011-10-12	42.35	43.42	42.23	43.20	54604
2011-10-13	42.86	43.43	42.52	43.43	41813
2011-10-14	43.62	44.68	43.26	44.55	50484
2011-10-17	44.04	44.14	41.96	42.28	91954
2011-10-18	42.69	45.70	42.45	45.31	118502
2011-10-19	44.68	45.34	44.22	44.78	107140
2011-10-20	44.98	45.14	44.47	44.93	71434
2011-10-21	45.64	45.88	45.25	45.82	55683
2011-10-24	45.81	47.29	45.77	47.15	130222
2011-10-25	46.71	46.80	44.51	44.75	135099
2011-10-26	45.30	45.51	44.28	44.94	93304
2011-10-27	46.04	46.24	44.80	44.99	201972
2011-10-28	44.93	45.14	44.48	44.56	66799
2011-10-31	44.14	44.54	43.78	44.02	119383
2011-11-01	42.62	43.33	41.79	41.99	144814
2011-11-02	42.50	43.31	42.46	43.02	83366
2011-11-03	43.37	43.96	42.41	43.67	69302
2011-11-04	43.35	43.60	42.93	43.45	46931
2011-11-07	43.51	43.56	42.66	43.42	54911
2011-11-08	43.62	43.77	42.75	43.64	93247
2011-11-09	42.58	43.28	42.03	42.13	54031
2011-11-10	42.82	42.82	41.83	42.52	47712
2011-11-11	42.96	43.24	42.86	42.94	171656
2011-11-14	42.87	42.93	42.21	42.35	70050
2011-11-15	42.04	42.48	41.54	41.87	92435
2011-11-16	41.42	42.40	41.35	41.35	54222
2011-11-17	41.40	41.91	40.75	41.09	39248
2011-11-18	41.18	41.57	40.85	41.08	42129
2011-11-21	40.39	40.82	39.66	39.75	45305
2011-11-22	39.78	39.90	39.04	39.09	53089
2011-11-23	39.01	39.02	38.07	38.41	65786
2011-11-25	38.21	38.70	37.86	37.87	39878
2011-11-28	38.91	39.32	38.69	39.08	87144
2011-11-29	39.04	39.48	38.79	39.37	60098
2011-11-30	40.69	41.51	40.42	41.41	116257
2011-12-01	41.22	41.38	40.43	40.43	52488
2011-12-02	40.71	41.01	40.10	40.29	27180
2011-12-05	40.44	40.77	39.62	39.91	68158
2011-12-06	39.89	40.63	39.85	40.42	32780
2011-12-07	40.05	40.78	39.51	40.65	39040
2011-12-08	40.46	40.46	39.73	39.82	59217
2011-12-09	39.84	40.71	39.65	40.55	45260
2011-12-12	40.04	40.32	39.40	39.82	36708
2011-12-13	39.98	40.83	39.51	39.89	82397
2011-12-14	39.51	40.19	39.25	39.33	51809
2011-12-15	39.83	40.36	39.72	40.22	42462
2011-12-16	40.57	40.95	39.92	40.27	197239
2011-12-19	40.62	40.85	39.59	39.63	42429
2011-12-20	40.36	41.20	40.01	41.12	44557
2011-12-21	41.18	41.70	40.64	41.56	31141
2011-12-22	41.57	41.88	41.16	41.25	24279
2011-12-23	41.17	41.47	41.17	41.43	13236
2011-12-27	41.40	41.99	41.01	41.76	22453
2011-12-28	41.62	41.62	40.37	40.43	32594
2011-12-29	40.71	41.13	40.67	41.04	20753
2011-12-30	41.20	41.35	40.35	40.41	60520
2012-01-03	41.24	41.24	40.75	40.85	41742
2012-01-04	40.39	40.76	39.99	40.12	20535
2012-01-05	39.80	40.34	39.36	40.05	24456
2012-01-06	39.99	40.18	39.71	39.89	47687
2012-01-09	40.29	41.56	39.84	41.08	114129
2012-01-10	39.90	40.94	39.51	40.45	132087
2012-01-11	40.34	40.36	39.87	40.03	72657
2012-01-12	40.29	40.57	39.80	40.27	46233
2012-01-13	39.77	40.43	39.77	40.41	73849
2012-01-17	40.56	41.31	40.44	41.10	75036
2012-01-18	41.15	41.89	40.86	41.79	49574
2012-01-19	41.81	42.22	41.81	42.14	28928
2012-01-20	41.98	43.28	41.98	42.92	57191
2012-01-23	42.74	43.12	42.19	42.50	26794
2012-01-24	42.47	42.99	42.04	42.79	39408
2012-01-25	42.64	43.54	42.64	43.21	28608
2012-01-26	43.42	43.76	43.11	43.31	36936
2012-01-27	43.09	43.55	43.09	43.45	29429
2012-01-30	43.00	43.52	42.84	43.31	31320
2012-01-31	43.49	43.94	43.20	43.74	50661
2012-02-01	44.13	45.04	43.79	45.00	72317
2012-02-02	44.92	45.02	44.56	44.94	34340
2012-02-03	45.02	45.05	42.88	43.01	171189
2012-02-06	42.83	43.60	42.80	43.44	65507
2012-02-07	43.41	44.21	43.35	44.15	57133
2012-02-08	44.20	44.47	43.70	44.18	28406
2012-02-09	44.18	44.18	43.56	43.99	19920
2012-02-10	43.67	43.77	43.17	43.31	32064
2012-02-13	43.75	44.22	43.43	43.90	41876
2012-02-14	43.77	43.93	43.47	43.87	42425
2012-02-15	44.18	44.26	43.42	43.81	51131
2012-02-16	43.69	44.94	43.69	44.82	40635
2012-02-17	45.00	45.00	43.74	43.79	155085
2012-02-21	43.82	44.02	43.40	43.65	120696
2012-02-22	43.53	44.09	43.53	43.84	214639
2012-02-23	44.02	44.09	43.70	43.95	174932
2012-02-24	43.94	44.04	43.41	43.53	57894
2012-02-27	43.17	43.35	42.73	43.13	85244
2012-02-28	43.30	43.85	43.13	43.48	187152
2012-02-29	43.55	43.64	42.87	43.08	85410
2012-03-01	43.27	43.45	42.59	42.59	44310
2012-03-02	42.71	43.08	41.47	41.80	60386
2012-03-05	41.81	42.67	41.68	42.57	58058
2012-03-06	42.11	43.02	42.11	42.72	61472
2012-03-07	42.69	43.10	42.22	42.29	72233
2012-03-08	42.55	42.88	42.25	42.54	57855
2012-03-09	42.66	43.65	42.28	43.39	44575
2012-03-12	43.28	44.14	43.12	44.00	51026
2012-03-13	44.30	45.38	44.18	45.31	126694
2012-03-14	45.14	45.41	44.45	44.76	42603
2012-03-15	44.81	44.89	44.24	44.65	24345
2012-03-16	44.70	44.70	43.60	44.04	155458
2012-03-19	44.02	44.87	43.54	44.44	45800
2012-03-20	44.08	44.45	43.99	44.19	24089
2012-03-21	44.35	44.58	44.01	44.20	23328
2012-03-22	43.84	44.50	43.72	44.48	37618
2012-03-23	44.66	44.91	44.30	44.89	42650
2012-03-26	45.00	46.14	44.92	45.63	54898
2012-03-27	45.82	46.25	45.52	45.52	32607
2012-03-28	45.56	45.64	45.16	45.46	31952
2012-03-29	45.05	45.78	45.05	45.65	31447
2012-03-30	46.05	46.06	45.35	45.35	40387
2012-04-02	45.22	45.51	45.12	45.45	68826
2012-04-03	45.11	45.57	44.92	45.04	43181
2012-04-04	44.76	45.05	44.50	44.68	70824
2012-04-05	44.44	45.00	44.41	44.78	69415
2012-04-09	45.10	45.94	44.54	44.93	99362
2012-04-10	44.76	45.31	44.21	44.22	79849
2012-04-11	44.31	44.74	44.23	44.72	51665
2012-04-12	44.62	44.83	44.33	44.41	39718
2012-04-13	44.29	44.34	43.59	43.65	39162
2012-04-16	43.94	44.61	43.59	44.36	44059
2012-04-17	44.73	45.10	44.30	44.36	47983
2012-04-18	44.00	44.29	43.57	43.76	48054
2012-04-19	43.65	44.05	43.14	43.38	47084
2012-04-20	44.10	45.10	43.80	44.50	61247
2012-04-23	43.46	44.03	43.46	43.91	55019
2012-04-24	44.06	44.41	43.75	44.15	49390
2012-04-25	44.78	45.33	44.68	44.92	53477
2012-04-26	44.79	45.49	44.58	45.40	49770
2012-04-27	45.37	45.53	44.84	45.43	48132
2012-04-30	45.47	45.50	45.01	45.08	35664
2012-05-01	45.24	45.43	44.17	44.20	58309
2012-05-02	43.99	44.83	43.63	44.75	53796
2012-05-03	44.54	44.70	44.05	44.21	42354
2012-05-04	43.98	44.25	43.50	44.01	55953
2012-05-07	43.78	44.96	43.78	44.56	44363
2012-05-08	44.45	45.60	44.22	45.37	69345
2012-05-09	45.09	46.55	44.15	46.05	79069
2012-05-10	46.41	46.85	45.99	46.84	44470
2012-05-11	46.51	46.72	45.79	46.51	72499
2012-05-14	46.00	46.71	45.93	46.47	51897
2012-05-15	46.36	47.46	46.36	47.06	33081
2012-05-16	47.05	47.50	46.61	46.70	64365
2012-05-17	46.89	46.99	45.92	45.92	43572
2012-05-18	45.81	46.45	45.53	45.69	48042
2012-05-21	45.92	46.26	45.52	45.92	54710
2012-05-22	45.82	46.01	45.39	45.87	54367
2012-05-23	45.47	46.28	45.47	46.19	34675
2012-05-24	46.13	47.19	46.13	47.08	65197
2012-05-25	47.14	47.39	46.83	47.04	73896
2012-05-29	47.20	47.46	46.39	46.84	35273
2012-05-30	46.41	46.89	46.41	46.65	68214
2012-05-31	46.63	46.91	46.46	46.78	63026
2012-06-01	45.88	46.96	45.88	46.51	52280
2012-06-04	46.81	47.79	46.60	47.43	70929
2012-06-05	47.09	48.18	47.09	47.91	56462
2012-06-06	47.99	48.00	47.58	48.00	52475
2012-06-07	48.05	48.72	48.05	48.32	110404
2012-06-08	48.16	48.61	48.10	48.34	49422
2012-06-11	48.70	48.70	47.94	47.97	81774
2012-06-12	48.07	48.23	47.81	48.13	64017
2012-06-13	47.94	48.74	47.90	48.19	84636
2012-06-14	48.34	49.43	48.29	49.00	157112
2012-06-15	49.05	49.81	49.00	49.56	112950
2012-06-18	49.44	49.70	49.43	49.56	41300
2012-06-19	49.61	49.83	48.92	49.39	54686
2012-06-20	49.26	49.64	48.93	49.03	31819
2012-06-21	48.99	48.99	47.66	47.78	45368
2012-06-22	48.05	48.45	48.05	48.27	61990
2012-06-25	47.89	48.58	47.38	48.19	38564
2012-06-26	48.51	49.32	48.04	48.89	82144
2012-06-27	48.62	49.77	48.62	49.57	102715
2012-06-28	49.37	49.37	48.79	49.30	28595
2012-06-29	49.94	50.00	49.46	49.81	63966
2012-07-02	50.00	50.74	49.66	50.74	72130
2012-07-03	50.75	51.81	50.69	51.52	60211
2012-07-05	51.55	51.73	50.77	51.50	46606
2012-07-06	51.00	51.67	50.31	51.31	41928
2012-07-09	51.43	51.55	50.06	50.42	122710
2012-07-10	48.04	48.82	47.15	48.35	192447
2012-07-11	48.56	48.56	47.64	47.69	73343
2012-07-12	47.30	47.80	46.93	47.72	67969
2012-07-13	47.86	48.91	47.53	48.70	96408
2012-07-16	48.50	48.85	47.47	47.47	97167
2012-07-17	47.47	47.61	46.93	47.30	65448
2012-07-18	47.37	47.72	47.19	47.66	47547
2012-07-19	47.35	47.72	47.19	47.59	40192
2012-07-20	47.24	47.62	47.11	47.51	51651
2012-07-23	46.88	47.30	46.74	47.10	33658
2012-07-24	47.22	47.29	46.80	47.27	32463
2012-07-25	47.45	47.63	46.90	46.99	51021
2012-07-26	47.56	47.72	47.24	47.64	31082
2012-07-27	47.57	48.74	47.41	48.34	46229
2012-07-30	48.21	48.95	48.21	48.76	32986
2012-07-31	48.48	48.89	47.89	48.05	40107
2012-08-01	48.12	48.46	46.74	46.76	56057
2012-08-02	46.50	47.76	46.50	47.57	43851
2012-08-03	48.05	49.17	47.61	48.60	44149
2012-08-06	48.39	49.36	48.03	48.07	34326
2012-08-07	48.14	49.21	48.14	48.59	51397
2012-08-08	48.45	49.01	48.38	48.40	32469
2012-08-09	48.62	49.33	48.62	49.04	33097
2012-08-10	48.88	49.44	48.65	49.13	35849
2012-08-13	49.19	49.19	48.15	48.70	32017
2012-08-14	49.06	49.06	48.79	48.94	61895
2012-08-15	48.67	49.46	48.67	49.30	24336
2012-08-16	49.38	49.64	48.79	49.59	21041
2012-08-17	49.28	49.82	49.28	49.78	34322
2012-08-20	49.59	49.78	49.59	49.78	16615
2012-08-21	49.76	50.02	49.51	49.84	36417
2012-08-22	49.83	49.83	48.23	49.42	22773
2012-08-23	49.35	49.35	48.72	48.81	23881
2012-08-24	48.60	49.03	48.37	48.52	31782
2012-08-27	48.53	48.60	48.06	48.21	37767
2012-08-28	48.29	48.87	48.04	48.59	20810
2012-08-29	48.83	49.45	48.65	49.36	22190
2012-08-30	49.09	49.27	48.62	48.75	19255
2012-08-31	48.88	49.13	48.46	48.81	33119
2012-09-04	48.90	51.24	48.90	50.83	58696
2012-09-05	50.65	51.11	50.00	50.50	47907
2012-09-06	50.86	51.64	50.79	51.10	41177
2012-09-07	51.34	51.46	51.03	51.37	30504
2012-09-10	51.26	51.50	50.82	51.49	30317
2012-09-11	51.40	51.99	51.38	51.57	28616
2012-09-12	51.81	51.99	51.57	51.82	16980
2012-09-13	51.71	53.36	51.62	52.53	43255
2012-09-14	52.51	52.78	51.72	52.01	58926
2012-09-17	51.75	52.26	51.47	52.20	27977
2012-09-18	51.90	53.20	51.90	53.16	33634
2012-09-19	53.13	53.47	52.70	53.04	33755
2012-09-20	53.03	53.29	52.49	52.55	26743
2012-09-21	53.57	53.57	52.26	52.76	185501
2012-09-24	52.54	53.63	52.24	53.41	30114
2012-09-25	53.48	54.14	53.10	53.23	40191
2012-09-26	53.46	53.59	52.70	53.06	51070
2012-09-27	52.92	53.06	52.51	52.61	34238
2012-09-28	52.35	52.89	52.20	52.64	17070
2012-10-01	52.91	53.61	52.18	52.56	28860
2012-10-02	52.45	52.82	52.03	52.42	25825
2012-10-03	52.36	52.61	51.62	52.28	30061
2012-10-04	52.46	53.25	52.28	53.20	42644
2012-10-05	53.44	54.42	53.21	53.47	22951
2012-10-08	53.36	53.51	52.91	53.08	26858
2012-10-09	52.95	52.95	51.83	51.92	25570
2012-10-10	51.85	52.19	51.11	51.55	42805
2012-10-11	52.03	52.03	51.63	51.91	13687
2012-10-12	52.00	52.18	51.40	51.73	21832
2012-10-15	51.41	52.05	51.28	51.34	64866
2012-10-16	47.71	48.48	46.47	47.66	214802
2012-10-17	47.60	48.04	46.77	47.76	55873
2012-10-18	47.75	48.13	47.75	47.84	48745
2012-10-19	47.69	48.03	47.28	47.80	66118
2012-10-22	47.56	48.47	47.16	47.31	56571
2012-10-23	47.00	47.49	46.84	47.37	36964
2012-10-24	47.43	47.43	46.91	46.99	41240
2012-10-25	47.21	47.50	46.56	47.07	48171
2012-10-26	47.14	47.72	46.97	47.49	33750
2012-10-31	47.66	48.10	47.08	47.86	38790
2012-11-01	48.01	48.44	47.75	48.18	54073
2012-11-02	48.37	48.87	46.96	47.08	38737
2012-11-05	46.94	47.54	46.00	46.87	49292
2012-11-06	46.91	47.72	46.53	47.44	37886
2012-11-07	46.97	47.50	46.70	46.93	49110
2012-11-08	46.98	47.52	46.75	47.01	44060
2012-11-09	46.75	48.83	46.61	47.16	32809
2012-11-12	47.18	47.57	47.00	47.11	30619
2012-11-13	47.25	47.56	47.04	47.22	21755
2012-11-14	47.15	47.17	45.73	46.14	57040
2012-11-15	46.26	46.45	45.12	46.30	48383
2012-11-16	46.00	46.79	45.76	46.63	53102
2012-11-19	47.20	47.20	46.42	46.89	134175
2012-11-20	46.69	47.15	46.48	46.98	32920
2012-11-21	47.17	47.34	46.87	47.17	21672
2012-11-23	47.12	47.37	46.76	47.23	43864
2012-11-26	47.05	47.54	46.93	47.38	33283
2012-11-27	47.21	47.78	46.98	47.08	31977
2012-11-28	46.81	47.12	46.22	46.72	45639
2012-11-29	47.05	47.28	46.46	46.69	49914
2012-11-30	46.70	47.49	46.53	47.24	75107
2012-12-03	47.07	47.51	46.52	46.89	76441
2012-12-04	46.79	47.00	46.43	46.69	37195
2012-12-05	46.67	46.96	46.45	46.58	22599
2012-12-06	46.70	46.89	46.40	46.51	17024
2012-12-07	46.79	46.79	46.39	46.42	21371
2012-12-10	46.41	46.57	45.97	46.37	41759
2012-12-11	46.70	47.44	46.44	47.40	51566
2012-12-12	47.46	47.73	46.56	46.78	44298
2012-12-13	46.71	47.12	46.38	46.86	25230
2012-12-14	46.80	46.81	45.90	46.32	73583
2012-12-17	46.39	46.91	46.39	46.75	61589
2012-12-18	46.55	47.13	46.45	47.00	76257
2012-12-19	46.88	47.21	46.39	46.46	45124
2012-12-20	46.46	46.71	46.20	46.40	47453
2012-12-21	46.58	46.71	45.75	45.75	284145
2012-12-24	45.64	46.12	45.59	45.74	34181
2012-12-26	45.71	46.14	45.65	45.75	26165
2012-12-27	45.91	46.38	45.73	46.31	31453
2012-12-28	46.23	46.87	45.65	46.19	28963
2012-12-31	46.08	47.26	46.08	47.11	45815
2013-01-02	47.88	48.81	47.76	48.37	74634
2013-01-03	48.20	48.69	48.01	48.45	30045
2013-01-04	48.66	48.75	48.15	48.28	33580
2013-01-07	47.98	48.06	47.12	47.13	28544
2013-01-08	47.03	47.85	47.00	47.77	31877
2013-01-09	51.74	52.89	49.70	52.51	135310
2013-01-10	52.47	52.84	50.67	51.17	87342
2013-01-11	51.28	51.28	50.84	50.95	37485
2013-01-14	51.08	51.25	50.51	50.58	53420
2013-01-15	50.37	50.73	50.00	50.46	51409
2013-01-16	50.23	51.06	50.00	50.86	38667
2013-01-17	51.13	52.18	51.13	52.07	35970
2013-01-18	52.19	53.45	52.01	53.33	51224
2013-01-22	53.01	53.64	52.60	53.39	41230
2013-01-23	53.22	53.77	53.19	53.37	26505
2013-01-24	53.26	54.02	53.26	53.74	41038
2013-01-25	54.03	54.03	53.51	53.88	30477
2013-01-28	53.77	54.03	53.35	53.83	25147
2013-01-29	53.65	54.04	53.61	54.04	35286
2013-01-30	53.83	54.03	53.45	53.61	19822
2013-01-31	53.72	53.98	53.30	53.42	37411
2013-02-01	53.57	53.98	53.40	53.74	33883
2013-02-04	53.55	53.55	52.25	52.36	55720
2013-02-05	52.69	53.17	52.56	53.01	64154
2013-02-06	52.95	53.47	52.74	53.47	29776
2013-02-07	53.47	53.90	53.35	53.54	28726
2013-02-08	53.76	54.17	53.70	53.85	33710
2013-02-11	53.70	53.88	53.25	53.84	21054
2013-02-12	53.95	54.20	53.23	53.89	10199
2013-02-13	53.88	54.40	53.71	54.33	26101
2013-02-14	54.35	54.50	53.92	53.96	21939
2013-02-15	54.41	54.49	53.82	54.29	36317
2013-02-19	54.24	55.00	54.14	55.00	45808
2013-02-20	54.86	55.18	54.01	54.05	40291
2013-02-21	54.21	54.69	53.75	54.14	21609
2013-02-22	54.48	54.54	53.97	54.36	21123
2013-02-25	54.40	54.79	53.30	53.54	36739
2013-02-26	53.88	54.44	53.53	54.01	48052
2013-02-27	53.56	54.75	53.34	54.19	30081
2013-02-28	54.24	54.74	54.06	54.21	35042
2013-03-01	53.67	55.33	53.67	55.06	40525
2013-03-04	54.80	55.07	53.72	54.31	31470
2013-03-05	54.44	55.32	54.30	54.67	38851
2013-03-06	54.63	55.03	54.55	54.84	18063
2013-03-07	54.96	55.00	54.54	54.94	15621
2013-03-08	55.16	55.23	54.35	54.75	48875
2013-03-11	54.56	54.90	53.91	54.49	34256
2013-03-12	54.36	54.52	53.61	53.79	28791
2013-03-13	53.65	53.91	53.38	53.72	30632
2013-03-14	53.92	54.11	53.58	53.76	24015
2013-03-15	53.89	53.91	52.86	53.09	105338
2013-03-18	52.58	53.45	52.58	52.96	37841
2013-03-19	53.13	54.19	53.06	53.41	32765
2013-03-20	53.59	54.36	53.58	54.19	26419
2013-03-21	53.75	54.15	53.29	53.39	27150
2013-03-22	53.39	54.37	53.39	53.97	30955
2013-03-25	54.19	54.40	53.46	53.79	26134
2013-03-26	54.10	55.08	53.83	55.03	26533
2013-03-27	54.93	55.05	53.79	54.72	35974
2013-03-28	54.83	55.09	54.22	54.77	29711
2013-04-01	54.74	54.74	53.21	53.29	39826
2013-04-02	53.58	53.92	52.47	52.72	64860
2013-04-03	52.53	52.93	51.31	51.87	59975
2013-04-04	52.08	53.13	51.34	52.82	95657
2013-04-05	54.95	55.86	52.49	52.92	142014
2013-04-08	53.09	53.30	52.42	53.19	49512
2013-04-09	53.35	53.67	52.91	53.49	62529
2013-04-10	53.45	55.48	52.88	55.40	80013
2013-04-11	55.40	55.95	55.31	55.55	31779
2013-04-12	55.21	55.58	55.00	55.13	24903
2013-04-15	54.40	55.19	53.63	53.83	51784
2013-04-16	54.14	54.91	53.75	54.29	43405
2013-04-17	54.17	54.20	52.51	52.71	42180
2013-04-18	52.91	53.66	52.63	53.42	28314
2013-04-19	53.40	53.85	53.27	53.79	29515
2013-04-22	53.77	54.18	52.84	53.95	34058
2013-04-23	54.27	54.65	53.97	54.57	24661
2013-04-24	54.44	54.30	53.76	53.92	23633
2013-04-25	53.91	54.59	53.82	54.03	24300
2013-04-26	54.03	54.34	53.62	54.09	38022
2013-04-29	54.10	54.50	54.08	54.15	15595
2013-04-30	54.34	54.50	53.79	53.93	43236
2013-05-01	53.79	53.86	52.32	52.41	71628
2013-05-02	52.76	54.06	52.76	53.85	27346
2013-05-03	54.48	55.83	54.48	55.61	27508
2013-05-06	55.49	55.92	55.17	55.24	20027
2013-05-07	55.18	55.95	55.18	55.95	15595
2013-05-08	55.67	55.95	55.58	55.94	15942
2013-05-09	55.72	55.89	55.35	55.54	17712
2013-05-10	55.69	56.15	55.60	56.13	17251
2013-05-13	56.24	56.25	55.77	56.20	14151
2013-05-14	56.34	56.93	55.90	56.82	31610
2013-05-15	56.76	57.50	56.67	57.23	14739
2013-05-16	56.83	56.83	55.81	56.20	25748
2013-05-17	56.27	57.00	55.90	56.76	39716
2013-05-20	56.46	56.98	55.67	56.12	21498
2013-05-21	55.77	56.30	55.52	55.71	11333
2013-05-22	55.66	56.15	54.72	55.07	22045
2013-05-23	54.79	55.28	54.25	54.59	29030
2013-05-24	54.52	56.25	54.26	55.77	11188
2013-05-28	56.24	56.94	56.02	56.61	32872
2013-05-29	56.08	56.08	54.72	54.99	12692
2013-05-30	54.99	55.81	54.75	55.12	11760
2013-05-31	54.72	55.00	53.92	54.24	32599
2013-06-03	54.19	55.93	54.00	55.72	79044
2013-06-04	55.94	56.28	55.21	55.95	32802
2013-06-05	55.82	55.82	55.09	55.38	22259
2013-06-06	55.55	55.96	55.35	55.96	28098
2013-06-07	56.36	56.49	55.95	56.33	15521
2013-06-10	56.35	57.00	56.11	56.97	29924
2013-06-11	56.35	56.90	56.11	56.39	25271
2013-06-12	56.49	56.49	55.45	55.45	20133
2013-06-13	55.30	56.52	54.77	56.50	42892
2013-06-14	56.45	56.84	55.87	56.15	34982
2013-06-17	56.61	56.88	56.15	56.59	21416
2013-06-18	56.50	57.87	56.27	57.64	24381
2013-06-19	57.46	57.52	55.41	55.46	46151
2013-06-20	55.08	55.50	53.99	54.01	63356
2013-06-21	54.18	55.20	53.35	54.42	145902
2013-06-24	53.89	54.26	53.62	53.76	53660
2013-06-25	54.29	54.39	53.67	53.96	31304
2013-06-26	54.45	54.48	53.75	53.78	33438
2013-06-27	54.17	55.36	53.38	55.07	63141
2013-06-28	54.72	55.52	54.21	54.48	156479
2013-07-01	54.44	56.39	54.44	56.21	27737
2013-07-03	55.91	57.00	55.91	56.87	18793
2013-07-05	57.76	57.78	56.55	57.78	27056
2013-07-08	57.90	57.90	57.01	57.65	121744
2013-07-09	62.66	64.23	56.67	57.09	430284
2013-07-10	57.57	57.97	56.62	57.47	233524
2013-07-11	58.00	58.06	57.68	57.88	150784
2013-07-12	57.65	58.84	57.65	58.58	103434
2013-07-15	58.47	58.73	58.03	58.72	67290
2013-07-16	58.23	58.64	57.49	57.87	60546
2013-07-17	58.34	58.34	57.45	58.10	37669
2013-07-18	58.45	58.62	58.07	58.28	26995
2013-07-19	58.33	58.59	57.96	58.36	44729
2013-07-22	58.36	58.57	57.91	58.32	30363
2013-07-23	58.32	58.67	57.62	57.96	40078
2013-07-24	58.07	58.28	57.53	57.91	49748
2013-07-25	57.95	59.46	57.90	59.24	71535
2013-07-26	58.73	59.39	58.16	59.01	44075
2013-07-29	58.72	59.02	58.03	58.35	25183
2013-07-30	58.75	58.75	57.72	58.00	43142
2013-07-31	58.35	58.35	57.50	57.51	43655
2013-08-01	58.11	59.00	57.85	58.94	49519
2013-08-02	58.55	58.68	57.70	58.58	28388
2013-08-05	58.33	59.00	58.22	58.72	30165
2013-08-06	57.72	58.53	57.72	58.51	62671
2013-08-07	58.30	58.53	58.17	58.26	32479
2013-08-08	58.53	58.93	58.02	58.68	38939
2013-08-09	58.37	58.62	57.79	58.34	21115
2013-08-12	58.24	58.61	57.79	58.48	26004
2013-08-13	58.69	58.78	58.37	58.53	48561
2013-08-14	58.62	58.66	58.11	58.29	27574
2013-08-15	57.39	57.76	56.87	57.35	48551
2013-08-16	57.11	58.80	57.11	58.52	48993
2013-08-19	58.33	59.15	58.33	58.86	44824
2013-08-20	58.86	59.90	58.62	59.66	33171
2013-08-21	59.61	60.21	59.32	59.78	43698
2013-08-22	59.80	60.67	58.50	60.51	23871
2013-08-23	60.51	60.96	59.92	60.33	38991
2013-08-26	60.31	60.31	58.23	58.65	36693
2013-08-27	57.97	58.24	57.57	57.72	33819
2013-08-28	57.56	58.43	57.56	58.06	42538
2013-08-29	58.10	58.89	57.84	58.41	16412
2013-08-30	58.45	58.53	57.90	58.18	39879
2013-09-03	58.78	59.40	58.21	58.37	39491
2013-09-04	58.58	59.27	58.29	59.12	40032
2013-09-05	59.35	59.65	58.48	59.02	25220
2013-09-06	59.45	59.45	58.22	59.03	20968
2013-09-09	59.09	59.96	58.80	59.76	26310
2013-09-10	59.91	60.99	59.70	60.88	39677
2013-09-11	60.90	62.62	60.90	62.61	40024
2013-09-12	62.79	63.44	62.63	62.97	52764
2013-09-13	63.28	63.28	62.76	63.13	22915
2013-09-16	64.00	64.00	62.25	62.43	30683
2013-09-17	62.52	63.06	62.13	62.71	26929
2013-09-18	62.53	63.60	62.18	63.50	29698
2013-09-19	63.48	64.00	62.98	63.81	27786
2013-09-20	63.73	64.47	63.56	64.08	104217
2013-09-23	63.82	64.82	63.61	64.61	37051
2013-09-24	64.61	64.92	63.86	64.24	50653
2013-09-25	64.33	65.36	64.12	64.46	35338
2013-09-26	64.77	65.20	64.11	64.87	20005
2013-09-27	64.28	64.94	64.07	64.56	10808
2013-09-30	63.75	65.10	63.75	64.90	54964
2013-10-01	65.08	65.08	63.36	64.17	58702
2013-10-02	63.61	63.94	61.50	61.96	122877
2013-10-03	61.93	61.99	61.09	61.27	47206
2013-10-04	61.05	62.48	61.05	62.32	30312
2013-10-07	61.85	62.54	61.72	61.78	20527
2013-10-08	61.97	62.20	61.50	61.55	38362
2013-10-09	61.62	62.87	60.76	61.64	36068
2013-10-10	62.51	63.03	61.78	62.80	25612
2013-10-11	62.47	64.88	62.47	64.85	26223
2013-10-14	64.70	65.85	64.40	65.63	41344
2013-10-15	65.33	65.89	64.85	65.35	36837
2013-10-16	65.65	66.50	65.46	66.00	48838
2013-10-17	65.46	66.50	65.17	66.50	53692
2013-10-18	70.26	71.41	68.13	70.16	157336
2013-10-21	70.04	70.36	69.39	69.56	57143
2013-10-22	69.68	70.03	69.65	70.00	31541
2013-10-23	69.78	70.28	69.25	70.01	40384
2013-10-24	70.05	70.33	69.34	69.99	31787
2013-10-25	70.27	70.35	69.49	70.02	41612
2013-10-28	70.00	71.10	69.12	71.08	64846
2013-10-29	71.47	73.09	71.19	72.93	54464
2013-10-30	73.09	73.70	71.93	72.13	50493
2013-10-31	72.35	73.00	71.55	72.49	87309
2013-11-01	72.26	73.17	70.97	71.76	74460
2013-11-04	71.83	72.58	71.05	71.62	69508
2013-11-05	71.44	73.23	71.05	71.94	86519
2013-11-06	72.60	73.98	72.21	73.73	47414
2013-11-07	73.87	73.87	71.47	71.91	84466
2013-11-08	71.87	73.62	71.87	73.10	76380
2013-11-11	72.96	73.66	72.37	72.62	71908
2013-11-12	72.58	73.41	72.58	73.39	48691
2013-11-13	73.11	73.92	73.11	73.71	36038
2013-11-14	73.87	74.63	73.74	73.93	86932
2013-11-15	73.81	74.66	73.25	73.89	34694
2013-11-18	73.97	74.32	72.57	72.82	31115
2013-11-19	72.98	73.27	72.38	72.99	28584
2013-11-20	73.10	73.22	72.19	72.59	38705
2013-11-21	72.70	74.21	72.52	73.97	38964
2013-11-22	74.20	74.97	73.87	74.96	29564
2013-11-25	74.76	75.69	72.87	73.16	73241
2013-11-26	73.05	75.00	73.05	74.48	31985
2013-11-27	74.36	75.18	74.03	74.88	29380
2013-11-29	75.39	76.29	74.91	75.26	26718
2013-12-02	75.00	75.28	73.63	73.95	31215
2013-12-03	73.75	74.86	73.32	73.86	43324
2013-12-04	73.31	74.97	73.16	73.69	34968
2013-12-05	73.70	74.34	73.43	74.12	20285
2013-12-06	74.53	76.35	74.53	76.12	35215
2013-12-09	76.42	76.89	75.15	75.31	30281
2013-12-10	75.31	75.51	74.68	74.86	54535
2013-12-11	75.22	75.42	73.20	73.53	42590
2013-12-12	73.44	74.42	73.05	73.50	41223
2013-12-13	73.74	75.75	73.25	75.29	66625
2013-12-16	75.42	76.22	74.60	75.50	43591
2013-12-17	75.26	75.85	73.37	73.70	24883
2013-12-18	73.59	74.44	73.00	73.81	73441
2013-12-19	73.50	73.98	72.55	72.74	33007
2013-12-20	73.10	74.73	72.71	74.22	140242
2013-12-23	74.22	76.32	73.40	76.26	63310
2013-12-24	76.73	79.31	75.77	76.24	35807
2013-12-26	76.38	77.02	75.88	76.39	28924
2013-12-27	76.70	76.86	75.08	75.59	34441
2013-12-30	75.74	75.89	74.91	75.33	29518
2013-12-31	75.36	75.71	74.56	74.68	37991
2014-01-02	74.31	75.00	73.39	74.00	87669
2014-01-03	74.50	76.50	74.50	75.75	92176
2014-01-06	77.49	76.68	74.62	74.71	78570
2014-01-07	75.63	76.01	74.90	75.09	87039
2014-01-08	75.23	75.95	75.00	75.55	129923
2014-01-09	74.21	74.79	72.11	73.33	223620
2014-01-10	73.43	73.95	72.82	73.24	59420
2014-01-13	73.61	73.79	72.83	73.56	96521
2014-01-14	74.00	74.00	73.22	73.46	47108
2014-01-15	73.23	73.65	72.79	72.93	56151
2014-01-16	72.68	73.20	72.41	72.79	41091
2014-01-17	72.54	72.99	71.71	71.86	50456
2014-01-21	72.73	72.73	71.10	71.45	76822
2014-01-22	71.28	72.05	71.21	71.74	50220
2014-01-23	71.67	71.67	70.53	70.83	92622
2014-01-24	70.62	71.02	70.00	70.30	67464
2014-01-27	70.29	70.47	69.29	69.40	72410
2014-01-28	69.25	70.20	69.17	69.93	62873
2014-01-29	69.12	69.38	68.50	68.91	87609
2014-01-30	69.31	71.63	69.06	69.89	98420
2014-01-31	68.67	69.83	68.52	68.73	87554
2014-02-03	68.31	69.25	66.75	67.26	101700
2014-02-04	67.76	68.18	67.22	67.67	59177
2014-02-05	67.43	67.80	66.86	67.21	48088
2014-02-06	67.56	67.91	67.17	67.68	74044
2014-02-07	68.05	69.11	67.51	68.99	62909
2014-02-10	68.87	68.61	67.64	68.42	45239
2014-02-11	68.52	69.86	68.05	69.57	43343
2014-02-12	69.56	69.95	68.14	69.16	44325
2014-02-13	68.76	70.20	68.76	70.00	26186
2014-02-14	69.87	70.76	69.85	70.63	51322
2014-02-18	70.76	70.85	70.28	70.55	55233
2014-02-19	70.11	70.52	69.73	69.81	33962
2014-02-20	70.00	70.93	70.03	70.54	38905
2014-02-21	70.86	71.16	70.23	70.44	50339
2014-02-24	70.62	72.17	70.14	71.42	46296
2014-02-25	71.33	71.62	70.62	71.08	39546
2014-02-26	70.93	72.03	70.93	71.52	32272
2014-02-27	71.49	72.29	70.65	72.08	39921
2014-02-28	72.22	73.62	72.22	72.91	79950
2014-03-03	72.16	73.26	71.72	72.92	51419
2014-03-04	73.79	75.88	73.79	75.59	89239
2014-03-05	75.23	75.23	74.23	74.41	32401
2014-03-06	74.77	75.20	74.22	75.12	30032
2014-03-07	75.69	75.69	74.68	75.42	23297
2014-03-10	75.02	75.97	74.81	75.85	33772
2014-03-11	75.78	76.18	74.00	74.63	40269
2014-03-12	74.00	75.11	73.53	74.92	30265
2014-03-13	75.30	75.58	74.24	75.12	34309
2014-03-14	74.65	75.54	74.57	75.36	35729
2014-03-17	75.62	76.88	75.24	76.66	50341
2014-03-18	76.45	77.38	76.45	77.17	37223
2014-03-19	76.89	77.10	76.27	76.60	26907
2014-03-20	76.40	77.21	76.40	76.81	25023
2014-03-21	77.36	77.93	76.83	77.34	69277
2014-03-24	77.38	77.55	76.69	77.06	66796
2014-03-25	76.54	77.76	76.54	77.07	64335
2014-03-26	77.38	77.88	76.54	76.57	51737
2014-03-27	76.83	77.03	75.89	76.51	61622
2014-03-28	76.96	77.49	76.24	76.51	54015
2014-03-31	76.61	78.01	76.52	77.57	104760
2014-04-01	77.89	78.55	77.50	78.30	74790
2014-04-02	78.24	78.88	77.90	78.30	52962
2014-04-03	78.09	78.67	77.59	78.16	54125
2014-04-04	78.71	78.79	75.41	75.66	73640
2014-04-07	75.67	76.54	74.91	75.97	76779
2014-04-08	75.67	78.11	75.67	77.82	105017
2014-04-09	76.31	77.05	72.00	72.75	281603
2014-04-10	73.01	73.25	70.84	70.98	91117
2014-04-11	70.34	71.35	70.04	70.48	72222
2014-04-14	71.37	71.60	70.21	70.69	54311
2014-04-15	70.97	71.18	69.78	70.77	50681
2014-04-16	71.10	71.33	70.51	70.83	48268
2014-04-17	70.87	71.96	70.50	71.90	40965
2014-04-21	71.59	72.30	71.13	72.13	44737
2014-04-22	72.38	74.50	72.38	74.18	105809
2014-04-23	73.78	74.45	72.84	73.80	129337
2014-04-24	74.03	74.03	72.61	73.03	58839
2014-04-25	72.52	73.10	71.60	71.90	61563
2014-04-28	72.33	73.48	71.90	73.11	56312
2014-04-29	73.47	73.47	72.03	72.24	72991
2014-04-30	72.32	72.99	71.57	72.85	51652
2014-05-01	72.48	73.28	71.23	72.76	110039
2014-05-02	72.97	73.53	72.55	73.11	93725
2014-05-05	72.71	73.44	72.30	73.05	103985
2014-05-06	72.76	73.23	71.52	71.53	90443
2014-05-07	71.83	72.81	71.63	72.29	89948
2014-05-08	71.87	72.72	71.48	71.57	110360
2014-05-09	71.15	72.54	71.15	72.41	96877
2014-05-12	72.44	74.83	71.96	74.30	157650
2014-05-13	74.05	74.30	72.50	72.67	64551
2014-05-14	72.62	72.90	71.50	71.68	59800
2014-05-15	71.43	71.66	70.35	71.09	50954
2014-05-16	71.00	71.35	70.50	71.27	89187
2014-05-19	71.19	72.22	70.78	71.71	34519
2014-05-20	71.27	71.59	70.25	70.71	74544
2014-05-21	70.76	71.29	70.05	70.74	45241
2014-05-22	70.72	72.03	70.64	71.84	65213
2014-05-23	72.09	72.96	71.91	72.93	46442
2014-05-27	73.50	74.10	72.72	73.93	48157
2014-05-28	73.47	73.55	72.42	72.61	83699
2014-05-29	72.55	72.76	71.63	71.82	140092
2014-05-30	72.15	72.83	71.40	72.17	83656
2014-06-02	72.49	72.58	71.60	71.72	45442
2014-06-03	71.45	72.37	71.13	71.99	59106
2014-06-04	71.46	72.50	71.28	71.82	55805
2014-06-05	72.23	74.29	71.86	74.20	55386
2014-06-06	74.50	75.00	73.31	73.87	45693
2014-06-09	73.66	74.80	73.66	74.41	50173
2014-06-10	73.93	74.39	73.52	73.96	29198
2014-06-11	73.51	74.17	73.51	73.73	37982
2014-06-12	73.49	73.86	72.78	73.27	36361
2014-06-13	73.18	73.52	72.82	73.10	20641
2014-06-16	72.90	73.41	72.57	73.13	49262
2014-06-17	73.34	74.16	73.03	73.82	49513
2014-06-18	74.05	74.24	73.20	74.23	77912
2014-06-19	74.19	75.10	73.81	74.02	71924
2014-06-20	74.44	74.49	73.53	74.32	127674
2014-06-23	74.32	74.32	73.21	73.61	50991
2014-06-24	73.42	74.60	73.14	73.76	48850
2014-06-25	73.14	74.44	73.11	74.28	32306
2014-06-26	74.53	74.66	73.48	74.16	34610
2014-06-27	73.61	75.44	73.61	75.27	168059
2014-06-30	75.41	75.49	74.17	75.22	60305
2014-07-01	75.23	76.99	75.23	76.28	59911
2014-07-02	76.06	76.65	75.13	75.35	44480
2014-07-03	75.48	76.58	75.25	76.47	17751
2014-07-07	76.01	76.39	75.37	75.58	77016
2014-07-08	75.18	76.03	74.96	75.66	63374
2014-07-09	75.83	76.23	75.32	76.11	108954
2014-07-10	71.65	72.30	68.60	70.65	327870
2014-07-11	70.95	72.04	69.30	69.69	97410
2014-07-14	70.61	71.11	70.31	70.51	77001
2014-07-15	70.64	70.89	69.78	69.78	59898
2014-07-16	70.25	70.48	69.46	69.75	81135
2014-07-17	69.58	70.00	69.01	69.14	96183
2014-07-18	68.94	69.46	68.61	69.25	112526
2014-07-21	68.81	69.20	68.56	68.83	61270
2014-07-22	69.40	69.98	68.86	69.55	48517
2014-07-23	69.49	70.01	68.92	69.91	137402
2014-07-24	70.00	70.61	69.84	70.14	57161
2014-07-25	69.44	70.41	68.87	69.14	51335
2014-07-28	68.99	69.33	68.04	68.56	51149
2014-07-29	68.62	68.97	68.12	68.40	34615
2014-07-30	68.74	68.74	67.65	68.22	33044
2014-07-31	67.55	67.85	66.62	66.76	59244
2014-08-01	67.09	68.31	66.45	66.84	37363
2014-08-04	66.83	67.34	66.06	67.13	51397
2014-08-05	66.95	67.97	66.15	67.89	53310
2014-08-06	67.60	68.96	67.60	68.45	37879
2014-08-07	68.52	69.35	68.12	68.62	39264
2014-08-08	68.61	69.51	68.61	69.25	34012
2014-08-11	69.38	70.11	69.13	69.37	50691
2014-08-12	68.93	69.60	68.80	69.45	35094
2014-08-13	69.80	69.90	68.71	69.25	38100
2014-08-14	69.35	69.65	69.14	69.46	16567
2014-08-15	70.03	70.26	68.72	68.89	65440
2014-08-18	69.76	69.95	69.13	69.26	66183
2014-08-19	69.24	69.87	69.06	69.62	40724
2014-08-20	69.32	69.54	68.79	69.06	36456
2014-08-21	69.12	69.64	68.46	69.44	28833
2014-08-22	69.54	69.58	68.93	69.01	49544
2014-08-25	69.23	70.00	68.82	69.53	28881
2014-08-26	69.35	69.35	68.12	68.65	92807
2014-08-27	68.75	69.00	68.00	68.89	253070
2014-08-28	68.74	69.14	68.18	68.40	40769
2014-08-29	68.47	68.92	68.13	68.70	25306
2014-09-02	69.12	69.59	68.52	69.47	33853
2014-09-03	69.50	69.50	68.34	68.48	48122
2014-09-04	68.49	69.37	68.74	68.88	31863
2014-09-05	68.51	68.63	68.04	68.04	69511
2014-09-08	68.00	68.69	67.56	68.52	37719
2014-09-09	68.26	68.48	67.79	67.97	40722
2014-09-10	68.09	68.31	67.58	68.10	32150
2014-09-11	67.71	68.77	67.71	68.26	48113
2014-09-12	68.29	68.29	67.16	67.56	37507
2014-09-15	67.76	67.88	66.87	67.44	32620
2014-09-16	67.47	68.03	67.09	67.57	27288
2014-09-17	67.36	68.79	67.36	67.58	31934
2014-09-18	67.77	68.30	67.49	67.49	46000
2014-09-19	67.53	68.32	67.25	67.66	98700
2014-09-22	67.40	68.03	67.22	67.32	33443
2014-09-23	67.50	68.82	67.50	67.98	88325
2014-09-24	68.19	70.39	68.19	70.10	175423
2014-09-25	69.80	69.80	68.34	68.42	53941
2014-09-26	68.43	69.11	68.10	68.82	34226
2014-09-29	68.30	69.17	68.16	68.89	36196
2014-09-30	68.80	68.87	67.65	67.96	61161
2014-10-01	68.11	68.11	66.41	66.59	71063
2014-10-02	66.47	67.84	66.34	67.71	37095
2014-10-03	68.40	68.57	67.72	68.29	41543
2014-10-06	68.38	68.72	68.01	68.33	31274
2014-10-07	67.95	68.99	67.76	68.04	52461
2014-10-08	67.84	69.50	67.84	69.37	50465
2014-10-09	69.46	69.12	67.41	67.42	49394
2014-10-10	67.02	68.50	66.97	66.97	70525
2014-10-13	67.16	68.93	66.82	68.20	50784
2014-10-14	68.20	68.73	67.55	67.64	70937
2014-10-15	66.73	67.29	65.19	66.86	80765
2014-10-16	66.02	68.24	65.75	67.93	49260
2014-10-17	70.75	73.26	68.81	71.90	193358
2014-10-20	71.96	74.36	71.87	74.23	135009
2014-10-21	74.36	75.00	74.24	74.97	47585
2014-10-22	75.02	75.16	74.11	74.26	55602
2014-10-23	74.78	74.97	74.23	74.61	54331
2014-10-24	74.89	75.24	74.28	74.88	25835
2014-10-27	74.38	74.94	74.38	74.78	23584
2014-10-28	74.47	75.25	73.96	75.19	94995
2014-10-29	74.86	75.71	74.12	75.10	122008
2014-10-30	74.61	76.38	74.19	76.26	41838
2014-10-31	77.67	77.67	76.03	76.67	72647
2014-11-03	76.39	77.54	76.32	76.79	49201
2014-11-04	76.44	77.84	76.44	77.54	35098
2014-11-05	77.92	77.92	76.44	77.15	30048
2014-11-06	76.89	77.65	76.58	77.56	35944
2014-11-07	77.31	77.31	76.26	77.09	33537
2014-11-10	77.34	78.09	77.14	78.06	25220
2014-11-11	77.88	77.89	77.26	77.66	26869
2014-11-12	77.16	77.98	77.10	77.81	19760
2014-11-13	77.75	78.14	77.50	78.13	3345
2014-11-14	77.30	77.30	76.20	76.28	23374
2014-11-17	76.20	77.10	76.06	76.18	27888
2014-11-18	76.33	76.67	75.43	75.80	23304
2014-11-19	75.68	75.85	74.57	75.16	27083
2014-11-20	74.92	75.74	74.73	75.65	17282
2014-11-21	76.55	76.90	75.15	75.75	38797
2014-11-24	75.70	76.38	75.56	76.11	23090
2014-11-25	75.96	76.38	75.73	75.97	20500
2014-11-26	75.87	76.85	75.67	76.64	43823
2014-11-28	76.48	77.58	76.01	76.10	27472
2014-12-01	76.20	76.79	75.39	75.45	35548
2014-12-02	75.41	77.91	75.30	77.75	38918
2014-12-03	78.00	78.27	76.82	77.55	46838
2014-12-04	77.71	78.55	76.89	78.40	60528
2014-12-05	78.29	79.30	78.28	78.86	37939
2014-12-08	78.67	79.41	77.56	77.75	45617
2014-12-09	77.09	79.09	77.09	79.00	72702
2014-12-10	78.92	79.55	77.48	77.62	33768
2014-12-11	77.90	79.62	77.27	78.29	50919
2014-12-12	77.55	79.17	77.01	77.33	38989
2014-12-15	77.46	78.60	76.26	76.31	39181
2014-12-16	76.32	79.35	76.32	78.79	81253
2014-12-17	78.68	81.42	77.98	81.40	99026
2014-12-18	82.30	82.30	80.70	81.98	73027
2014-12-19	81.80	83.45	81.45	83.44	216909
2014-12-22	82.99	84.05	82.43	83.88	53885
2014-12-23	84.12	85.00	83.50	84.60	62961
2014-12-24	84.59	85.26	84.00	84.59	27415
2014-12-26	84.86	85.54	84.52	85.07	24223
2014-12-29	84.93	86.16	84.82	85.96	36693
2014-12-30	85.42	87.09	85.42	86.00	66909
2014-12-31	85.61	86.55	84.65	85.08	66768
2015-01-02	85.08	85.21	82.96	84.05	50290
2015-01-05	83.55	84.70	82.89	83.18	50491
2015-01-06	83.17	83.77	82.26	83.00	105837
2015-01-07	83.32	85.65	83.14	85.48	140109
2015-01-08	80.00	84.09	80.00	84.09	258012
2015-01-09	83.74	84.20	82.87	83.55	76736
2015-01-12	83.75	83.83	82.50	82.67	65190
2015-01-13	83.30	85.68	82.90	85.68	90423
2015-01-14	84.95	85.78	84.70	85.56	70104
2015-01-15	85.53	85.88	84.60	85.08	44785
2015-01-16	84.77	86.44	84.77	86.17	107856
2015-01-20	86.12	86.65	84.93	86.03	48068
2015-01-21	85.78	86.54	84.70	85.28	32068
2015-01-22	85.75	87.06	85.00	86.85	40053
2015-01-23	86.76	86.81	85.28	85.47	30359
2015-01-26	85.33	85.85	84.51	85.08	90356
2015-01-27	84.72	84.92	83.68	84.12	59596
2015-01-28	84.26	84.85	82.56	83.48	53413
2015-01-29	83.90	85.02	83.59	84.20	54972
2015-01-30	83.35	84.83	82.00	82.06	77286
2015-02-02	82.50	83.27	82.29	82.79	68714
2015-02-03	83.28	83.75	82.42	83.00	98009
2015-02-04	82.70	83.63	82.70	82.99	55057
2015-02-05	83.00	84.06	83.00	83.48	105595
2015-02-06	83.23	83.45	82.69	83.03	64897
2015-02-09	82.99	83.34	81.26	82.41	114555
2015-02-10	82.25	83.19	81.42	82.32	575916
2015-02-11	82.02	83.73	82.02	83.13	249553
2015-02-12	83.40	83.40	82.50	82.74	66120
2015-02-13	82.79	83.66	82.51	82.95	57622
2015-02-17	83.20	83.50	82.27	83.04	61329
2015-02-18	82.70	83.83	82.16	83.39	62985
2015-02-19	82.99	83.58	81.39	82.09	72190
2015-02-20	82.27	82.43	80.97	81.86	56946
2015-02-23	81.89	82.52	81.34	82.48	79240
2015-02-24	82.50	83.03	81.34	81.67	80494
2015-02-25	81.51	82.27	81.20	81.60	49905
2015-02-26	81.72	82.11	81.29	81.80	59228
2015-02-27	81.64	82.26	81.20	81.20	60772
2015-03-02	81.36	82.73	81.36	82.55	54946
2015-03-03	82.55	82.99	81.96	82.80	52005
2015-03-04	82.38	83.35	82.25	83.08	43485
2015-03-05	83.13	83.49	82.74	83.22	51886
2015-03-06	82.82	83.25	82.01	82.70	89577
2015-03-09	82.73	84.23	82.73	83.61	34330
2015-03-10	83.23	83.91	82.01	82.08	44382
2015-03-11	82.00	83.26	81.16	82.90	95155
2015-03-12	83.45	84.64	82.95	84.55	40531
2015-03-13	84.66	84.91	83.18	84.08	41422
2015-03-16	84.60	84.87	83.94	84.15	50391
2015-03-17	84.15	84.40	82.78	83.69	71348
2015-03-18	83.51	83.76	81.76	83.10	69653
2015-03-19	83.14	84.59	83.03	84.44	65250
2015-03-20	84.57	86.99	83.84	86.50	119920
2015-03-23	86.21	87.69	86.04	87.11	71836
2015-03-24	86.97	88.00	86.57	87.91	77239
2015-03-25	88.15	88.15	86.14	86.26	88782
2015-03-26	85.95	86.78	85.24	85.56	70216
2015-03-27	85.60	88.97	85.60	88.45	128161
2015-03-30	88.46	89.38	87.81	89.19	57724
2015-03-31	88.89	88.89	87.86	88.54	87069
2015-04-01	88.10	88.58	86.73	87.64	56612
2015-04-02	87.73	88.87	87.56	88.54	103653
2015-04-06	88.00	89.37	87.80	88.69	60777
2015-04-07	88.56	89.49	86.29	86.98	77880
2015-04-08	86.73	87.50	86.41	87.14	70465
2015-04-09	83.84	87.00	83.12	83.14	113944
2015-04-10	83.72	84.63	83.07	83.72	79043
2015-04-13	83.91	84.33	83.52	83.70	62940
2015-04-14	83.42	83.93	83.10	83.41	61526
2015-04-15	83.39	83.94	83.14	83.51	50655
2015-04-16	83.58	83.86	83.15	83.24	47050
2015-04-17	82.72	83.46	82.35	82.91	121806
2015-04-20	83.03	84.30	83.03	83.88	55337
2015-04-21	84.48	84.57	83.68	83.97	29638
2015-04-22	84.37	84.37	83.32	83.56	45316
2015-04-23	83.32	84.26	83.32	83.82	27544
2015-04-24	83.70	84.41	83.37	84.10	46781
2015-04-27	83.98	84.92	83.40	84.02	56971
2015-04-28	84.31	84.98	83.80	84.80	39641
2015-04-29	84.23	84.54	82.99	83.13	59026
2015-04-30	83.06	83.06	80.67	80.96	56310
2015-05-01	81.46	82.35	80.72	81.67	40939
2015-05-04	81.96	82.70	81.90	82.53	53188
2015-05-05	82.22	82.57	80.15	80.62	68348
2015-05-06	80.62	82.92	80.58	82.87	70112
2015-05-07	82.57	83.07	81.90	82.73	42881
2015-05-08	83.18	83.75	81.45	82.58	53041
2015-05-11	82.80	82.97	81.71	81.85	28052
2015-05-12	81.66	82.21	80.65	81.72	58213
2015-05-13	82.22	82.40	81.67	81.99	29678
2015-05-14	82.08	84.04	81.94	83.76	36465
2015-05-15	83.34	83.74	82.17	82.79	65107
2015-05-18	82.74	86.03	82.55	85.34	134071
2015-05-19	85.53	86.03	84.81	85.70	80588
2015-05-20	86.03	86.03	85.20	85.66	37114
2015-05-21	85.59	85.59	84.79	84.96	30672
2015-05-22	85.00	86.03	84.67	85.05	41472
2015-05-26	85.13	86.03	82.42	83.15	71083
2015-05-27	83.09	85.99	82.93	85.84	62463
2015-05-28	85.44	86.03	84.98	86.03	53445
2015-05-29	85.66	86.02	84.13	84.37	57880
2015-06-01	84.55	85.13	83.32	84.89	52895
2015-06-02	84.27	85.48	83.89	84.23	50796
2015-06-03	84.81	85.50	83.98	85.05	30889
2015-06-04	84.45	85.47	83.85	83.90	25784
2015-06-05	83.85	84.28	82.98	84.19	51907
2015-06-08	83.69	84.80	83.29	84.23	43129
2015-06-09	83.92	85.30	83.58	84.53	50989
2015-06-10	84.79	86.00	84.79	85.45	55164
2015-06-11	85.26	85.65	84.10	85.39	38265
2015-06-12	85.36	85.36	84.66	84.97	23511
2015-06-15	84.47	85.29	83.69	84.42	50299
2015-06-16	84.19	86.03	84.12	85.80	52009
2015-06-17	85.74	86.84	85.48	86.41	49494
2015-06-18	86.65	88.11	86.38	87.30	71523
2015-06-19	87.57	88.06	86.68	87.70	124120
2015-06-22	87.95	88.40	86.77	87.75	79830
2015-06-23	87.60	88.15	85.69	87.27	62162
2015-06-24	87.35	87.35	86.42	86.77	34811
2015-06-25	86.93	88.12	86.36	87.92	65304
2015-06-26	88.11	88.50	87.20	87.56	166946
2015-06-29	87.39	87.83	86.17	86.32	45415
2015-06-30	86.81	87.29	86.04	87.16	97875
2015-07-01	87.53	88.41	87.07	88.39	66164
2015-07-02	88.31	88.43	87.12	87.60	68837
2015-07-06	87.02	87.89	86.59	87.10	46909
2015-07-07	87.10	87.63	86.08	87.25	66560
2015-07-08	86.75	88.83	86.60	88.82	135162
2015-07-09	83.48	85.45	81.48	82.86	245295
2015-07-10	83.60	85.43	83.35	85.30	113478
2015-07-13	85.50	86.83	85.30	86.67	82352
2015-07-14	86.66	87.60	86.24	87.04	93032
2015-07-15	86.37	88.56	86.20	88.04	95925
2015-07-16	88.27	90.79	88.21	89.46	116921
2015-07-17	89.72	90.11	88.68	89.18	72641
2015-07-20	89.57	90.66	88.78	90.39	75152
2015-07-21	90.03	90.68	88.47	88.65	85403
2015-07-22	88.19	89.61	88.19	89.35	70385
2015-07-23	89.13	89.78	88.02	88.33	56871
2015-07-24	88.18	88.75	87.52	87.96	72712
2015-07-27	87.99	88.48	87.09	87.85	59220
2015-07-28	88.44	89.33	87.01	88.47	56043
2015-07-29	88.60	89.32	88.26	88.52	46187
2015-07-30	88.48	89.20	87.06	89.03	65473
2015-07-31	89.50	90.99	89.26	89.63	45875
2015-08-03	89.89	90.47	88.57	89.66	65988
2015-08-04	89.65	90.90	89.53	90.23	71412
2015-08-05	90.66	91.65	90.24	90.83	80331
2015-08-06	91.18	91.78	90.46	91.07	71853
2015-08-07	90.54	91.33	89.96	90.00	87385
2015-08-10	90.35	90.93	89.11	89.77	120601
2015-08-11	89.20	90.30	89.16	89.37	80980
2015-08-12	89.00	89.29	87.57	88.50	101207
2015-08-13	88.58	89.30	88.18	88.58	53304
2015-08-14	88.22	89.54	88.22	89.00	79941
2015-08-17	88.91	89.64	88.72	89.31	70255
2015-08-18	89.30	89.58	88.80	88.98	56814
2015-08-19	88.59	89.12	87.51	88.62	52418
2015-08-20	87.95	88.37	86.82	86.99	41824
2015-08-21	85.93	86.99	84.75	86.19	80329
2015-08-24	82.80	84.84	82.11	82.34	112988
2015-08-25	84.57	84.57	80.88	80.88	83519
2015-08-26	82.26	84.27	80.86	83.99	102366
2015-08-27	84.35	85.19	83.11	84.55	96567
2015-08-28	84.17	85.12	83.62	84.47	93265
2015-08-31	84.00	84.85	83.39	83.74	72653
2015-09-01	82.60	83.58	81.68	82.11	64119
2015-09-02	82.81	84.00	82.79	83.95	73428
2015-09-03	83.86	85.15	83.86	84.38	77828
2015-09-04	83.46	84.35	83.26	83.74	26736
2015-09-08	84.90	84.90	83.74	84.17	67459
2015-09-09	84.91	84.91	83.35	83.49	46484
2015-09-10	83.29	84.18	83.01	83.53	36180
2015-09-11	82.91	84.42	82.91	84.19	25176
2015-09-14	84.23	84.58	83.70	84.17	40433
2015-09-15	84.47	85.15	84.39	84.85	35788
2015-09-16	85.19	87.30	85.19	86.70	85390
2015-09-17	86.62	88.77	86.62	87.44	72128
2015-09-18	86.14	87.47	85.72	86.05	140343
2015-09-21	86.76	87.60	85.78	87.14	31459
2015-09-22	86.68	87.29	85.84	87.08	91878
2015-09-23	87.42	87.90	86.85	87.65	48902
2015-09-24	87.33	88.67	86.86	88.41	80722
2015-09-25	88.15	90.56	88.02	90.33	132384
2015-09-28	90.42	90.45	88.16	88.44	86875
2015-09-29	88.62	89.27	88.11	88.82	48276
2015-09-30	89.69	89.90	89.01	89.07	165745
2015-10-01	89.32	89.40	87.83	88.85	85866
2015-10-02	88.34	89.86	87.91	89.73	47103
2015-10-05	90.00	92.17	90.00	92.02	85451
2015-10-06	92.20	92.54	91.51	91.77	91688
2015-10-07	92.31	92.91	91.12	92.86	88810
2015-10-08	92.75	94.05	92.62	93.99	56691
2015-10-09	94.20	95.21	94.18	94.85	58807
2015-10-12	95.15	96.48	94.90	96.18	78962
2015-10-13	96.21	96.63	95.09	95.27	71452
2015-10-14	95.01	95.57	92.91	93.00	61464
2015-10-15	93.46	94.00	91.58	93.39	86627
2015-10-16	94.12	94.99	91.72	94.54	111457
2015-10-19	92.65	93.27	90.31	92.90	143805
2015-10-20	92.66	93.51	92.45	92.98	67544
2015-10-21	93.04	94.26	92.82	92.97	61820
2015-10-22	93.50	95.01	93.42	94.99	52559
2015-10-23	95.27	95.57	94.20	95.10	57741
2015-10-26	95.19	95.75	94.63	95.06	47698
2015-10-27	94.86	95.38	93.94	94.32	63833
2015-10-28	94.21	96.75	94.03	96.68	85028
2015-10-29	96.70	97.56	96.11	97.02	75631
2015-10-30	96.75	97.50	95.50	95.58	62800
2015-11-02	95.96	97.45	95.96	96.84	89536
2015-11-03	96.58	97.66	96.18	96.89	102781
2015-11-04	97.00	97.49	96.53	96.91	62554
2015-11-05	96.90	97.66	96.74	96.95	50484
2015-11-06	97.11	97.11	95.25	96.39	42949
2015-11-09	96.26	96.26	95.21	95.64	49364
2015-11-10	95.26	96.99	95.26	96.46	52926
2015-11-11	96.92	97.66	96.67	96.76	50513
2015-11-12	96.20	96.69	94.88	95.03	59710
2015-11-13	94.52	96.14	94.24	95.21	65633
2015-11-16	95.28	96.46	94.60	96.40	69715
2015-11-17	97.28	97.45	95.99	96.79	58525
2015-11-18	96.70	98.45	95.40	98.35	55268
2015-11-19	98.35	98.80	97.40	98.28	46596
2015-11-20	98.75	99.57	97.65	98.48	65906
2015-11-23	98.65	100.00	98.09	99.80	38626
2015-11-24	99.22	100.19	99.05	100.03	37198
2015-11-25	100.29	101.00	100.00	100.66	28348
2015-11-27	100.54	101.00	100.42	100.70	17154
2015-11-30	101.00	101.00	98.57	98.77	79116
2015-12-01	98.96	99.90	98.75	99.50	49151
2015-12-02	99.24	100.50	98.94	99.34	42830
2015-12-03	99.42	99.42	97.30	98.30	45081
2015-12-04	98.32	99.87	98.32	99.52	46024
2015-12-07	99.55	100.50	99.00	100.27	47801
2015-12-08	99.35	100.81	99.17	100.43	49690
2015-12-09	100.25	102.81	99.82	100.19	60269
2015-12-10	100.07	100.37	98.87	99.32	49520
2015-12-11	98.17	100.17	96.95	97.50	59547
2015-12-14	97.58	98.50	97.23	98.32	54915
2015-12-15	99.04	100.25	98.93	100.25	44601
2015-12-16	100.42	102.81	100.30	102.59	64255
2015-12-17	102.84	104.99	102.23	102.71	55636
2015-12-18	102.05	102.56	98.60	99.51	263097
2015-12-21	100.03	101.22	98.76	99.97	52525
2015-12-22	100.31	100.50	98.33	99.09	81126
2015-12-23	99.44	99.83	98.67	99.10	57955
2015-12-24	99.62	100.46	99.13	99.70	69314
2015-12-28	99.28	99.99	98.81	99.69	55391
2015-12-29	100.15	101.65	100.15	101.19	92348
2015-12-30	101.33	101.82	100.04	101.11	51634
2015-12-31	101.12	101.12	98.57	98.65	107458
2016-01-04	97.33	98.93	95.43	95.78	76035
2016-01-05	95.87	98.28	95.87	97.72	66762
2016-01-06	96.83	97.52	96.38	96.55	102578
2016-01-07	95.30	95.98	94.00	94.58	105663
2016-01-08	98.99	100.19	95.46	97.59	122786
2016-01-11	98.66	99.66	97.71	99.13	82534
2016-01-12	100.00	100.55	98.59	100.39	99880
2016-01-13	100.46	102.00	97.11	97.89	78586
2016-01-14	98.22	99.80	97.70	98.67	57606
2016-01-15	96.51	97.77	95.61	97.44	75453
2016-01-19	98.85	99.46	97.74	98.77	97412
2016-01-20	97.93	98.63	96.44	98.00	98535
2016-01-21	98.04	98.89	96.86	97.57	58315
2016-01-22	98.32	99.00	97.95	98.90	76954
2016-01-25	98.45	98.93	97.28	97.63	42203
2016-01-26	97.83	99.76	97.83	99.02	51236
2016-01-27	99.01	99.75	97.50	97.88	59569
2016-01-28	98.44	99.96	98.44	99.49	59341
2016-01-29	99.81	103.65	99.80	103.30	113986
2016-02-01	103.17	104.97	102.43	104.20	64829
2016-02-02	103.66	104.99	102.39	102.90	64609
2016-02-03	103.76	103.97	101.23	102.79	119137
2016-02-04	102.25	104.99	101.57	103.35	94223
2016-02-05	103.35	104.05	100.84	100.94	77418
2016-02-08	100.50	103.22	100.33	102.87	107183
2016-02-09	101.87	104.83	101.87	104.02	81723
2016-02-10	104.81	105.87	103.00	103.68	65486
2016-02-11	103.00	103.79	101.02	103.07	65361
2016-02-12	103.90	105.11	102.84	103.95	70972
2016-02-16	105.15	105.92	103.90	105.73	85525
2016-02-17	106.58	106.99	104.86	105.40	62112
2016-02-18	105.20	106.23	104.14	105.80	69570
2016-02-19	105.94	108.39	105.71	107.79	76070
2016-02-22	108.38	109.25	106.44	106.82	80382
2016-02-23	106.95	108.50	106.05	106.90	78902
2016-02-24	106.53	107.93	105.47	107.74	69774
2016-02-25	107.86	108.77	107.31	108.65	54019
2016-02-26	108.88	109.37	107.27	107.67	119162
2016-02-29	107.82	109.00	107.56	108.00	94562
2016-03-01	108.21	108.90	105.80	107.05	74233
2016-03-02	106.94	107.24	105.73	107.24	69960
2016-03-03	107.36	107.39	104.96	106.17	113096
2016-03-04	105.84	105.84	104.42	105.43	121674
2016-03-07	104.90	105.33	102.76	104.29	133357
2016-03-08	103.42	105.96	103.35	104.56	109283
2016-03-09	104.74	105.72	103.00	104.13	81745
2016-03-10	104.88	105.84	102.55	104.13	68793
2016-03-11	103.59	104.87	103.25	104.85	76314
2016-03-14	104.82	104.82	103.00	103.29	71927
2016-03-15	102.75	105.33	102.42	103.70	63691
2016-03-16	103.11	105.33	103.06	104.63	84749
2016-03-17	104.63	107.00	104.21	106.58	97712
2016-03-18	107.12	107.79	105.77	107.72	132979
2016-03-21	107.44	107.44	106.41	106.81	61720
2016-03-22	106.39	107.51	105.39	106.61	60863
2016-03-23	106.83	108.48	106.62	107.30	83014
2016-03-24	106.86	107.99	106.86	107.91	54453
2016-03-28	107.59	108.17	106.90	107.04	16801
2016-03-29	107.40	109.72	106.21	109.57	62594
2016-03-30	110.00	110.00	108.45	109.66	78478
2016-03-31	109.39	109.91	107.65	108.01	128058
2016-04-01	107.15	110.85	107.15	110.69	64379
2016-04-04	111.00	111.00	108.28	108.90	83444
2016-04-05	108.34	109.13	107.32	107.69	79423
2016-04-06	107.49	108.31	106.92	107.71	61709
2016-04-07	107.80	108.46	106.05	107.04	113069
2016-04-08	107.40	107.40	99.32	102.15	218805
2016-04-11	102.74	102.80	100.58	101.08	218302
2016-04-12	101.51	101.94	100.23	101.55	230026
2016-04-13	102.00	102.21	100.12	101.37	102888
2016-04-14	101.00	101.61	100.28	100.96	75260
2016-04-15	100.75	101.97	100.50	101.27	75845
2016-04-18	100.66	101.87	100.54	101.51	67164
2016-04-19	101.87	102.28	101.27	101.96	75601
2016-04-20	101.78	102.10	101.13	101.51	74981
2016-04-21	101.14	101.56	100.12	100.82	104760
2016-04-22	100.50	101.32	99.76	101.04	121350
2016-04-25	100.74	102.45	100.56	101.61	87603
2016-04-26	101.51	103.48	101.09	102.79	103113
2016-04-27	102.48	103.85	101.19	102.12	82782
2016-04-28	102.16	103.26	102.16	102.93	67371
2016-04-29	102.58	102.99	101.53	102.30	64840
2016-05-02	102.83	105.15	102.83	104.89	146864
2016-05-03	104.21	105.50	103.78	104.33	121820
2016-05-04	104.02	105.42	103.80	105.11	82249
2016-05-05	105.20	105.57	104.23	104.73	81714
2016-05-06	104.46	106.28	103.68	106.26	66282
2016-05-09	106.33	107.61	105.93	107.23	61453
2016-05-10	107.58	107.81	106.59	107.45	44855
2016-05-11	107.27	107.77	106.50	107.42	100766
2016-05-12	107.84	109.28	107.80	108.77	127608
2016-05-13	108.76	109.17	107.47	107.89	63616
2016-05-16	107.83	109.73	106.68	109.07	97787
2016-05-17	109.36	109.60	104.84	105.29	175048
2016-05-18	104.99	106.85	104.93	105.72	70355
2016-05-19	105.00	107.15	105.00	107.07	64137
2016-05-20	107.16	108.60	106.77	108.22	112863
2016-05-23	108.20	108.47	107.47	108.06	80037
2016-05-24	108.36	111.00	108.36	110.62	98690
2016-05-25	110.98	111.32	110.08	110.44	87057
2016-05-26	110.29	111.89	110.02	111.74	100618
2016-05-27	111.46	111.95	111.03	111.56	49475
2016-05-31	111.99	111.99	110.75	111.37	51495
2016-06-01	111.10	111.97	110.48	111.51	96062
2016-06-02	110.87	111.57	110.39	111.50	72092
2016-06-03	111.49	111.95	110.73	111.22	72723
2016-06-06	110.95	113.60	110.69	111.33	283855
2016-06-07	111.69	112.12	109.58	111.91	82773
2016-06-08	112.00	113.96	111.91	113.60	77679
2016-06-09	113.70	115.23	112.25	115.08	75852
2016-06-10	114.59	115.05	114.06	114.87	76510
2016-06-13	114.15	115.89	114.15	115.04	120129
2016-06-14	115.02	117.62	114.38	117.23	125354
2016-06-15	117.49	118.18	115.37	115.46	73104
2016-06-16	115.05	116.60	114.68	116.26	52421
2016-06-17	116.36	116.72	113.36	113.82	143400
2016-06-20	114.86	115.86	114.06	114.54	80472
2016-06-21	115.00	115.41	114.17	114.83	47225
2016-06-22	114.58	115.75	114.51	115.52	47137
2016-06-23	115.76	117.06	115.66	116.39	46405
2016-06-24	113.39	115.22	111.85	112.00	181883
2016-06-27	111.97	113.48	110.64	112.04	165081
2016-06-28	112.69	114.60	112.11	113.70	96743
2016-06-29	114.58	117.03	112.10	113.21	127664
2016-06-30	113.30	117.64	113.30	117.45	138763
2016-07-01	117.30	118.29	116.05	117.21	78349
2016-07-05	117.17	120.50	114.43	118.52	134896
2016-07-06	118.50	118.50	115.00	115.57	179662
2016-07-07	116.17	117.67	114.99	115.89	159724
2016-07-08	112.00	118.98	110.72	118.65	380413
2016-07-11	118.50	122.75	117.83	122.39	188415
2016-07-12	123.12	125.00	120.66	121.14	138104
2016-07-13	121.18	122.30	120.46	121.17	104660
2016-07-14	121.10	121.95	119.75	119.78	91828
2016-07-15	120.12	120.98	119.78	119.80	95679
2016-07-18	119.74	121.45	119.35	119.68	83300
2016-07-19	119.87	120.40	119.33	119.53	66534
2016-07-20	120.12	120.59	119.03	119.13	58165
2016-07-21	118.97	119.17	117.10	117.64	101093
2016-07-22	117.79	119.98	117.79	118.66	70555
2016-07-25	118.10	118.41	116.32	116.43	96553
2016-07-26	116.55	117.79	115.26	115.62	80691
2016-07-27	115.39	117.01	113.99	114.52	94680
2016-07-28	114.52	115.25	113.68	114.80	99733
2016-07-29	115.13	116.17	114.56	114.98	151645
2016-08-01	115.27	115.98	114.01	115.08	68329
2016-08-02	114.58	115.60	113.85	114.56	103042
2016-08-03	114.34	114.65	113.79	114.56	89232
2016-08-04	114.96	115.50	114.68	115.11	90079
2016-08-05	115.22	115.80	114.85	115.08	53922
2016-08-08	115.64	115.96	115.04	115.40	52748
2016-08-09	115.83	116.99	115.18	116.73	81721
2016-08-10	116.43	118.65	115.71	117.09	89118
2016-08-11	117.09	117.38	115.66	116.09	77720
2016-08-12	116.39	116.70	115.04	115.85	55542
2016-08-15	116.20	116.80	115.61	115.96	49665
2016-08-16	116.20	116.21	115.07	115.11	46511
2016-08-17	115.41	116.04	114.65	115.77	51399
2016-08-18	115.69	116.75	115.69	116.58	47234
2016-08-19	116.25	116.64	115.32	116.13	86101
2016-08-22	116.27	117.22	115.76	117.12	51905
2016-08-23	117.41	118.58	117.41	118.47	74091
2016-08-24	118.54	118.77	117.01	118.09	73791
2016-08-25	118.08	119.99	118.08	119.92	77430
2016-08-26	120.00	120.89	118.72	119.82	97299
2016-08-29	120.07	120.50	118.81	119.50	95601
2016-08-30	119.88	120.00	118.47	118.96	97266
2016-08-31	118.95	120.47	117.64	118.35	110124
2016-09-01	118.92	118.92	117.45	118.85	98198
2016-09-02	119.22	120.38	118.75	120.34	101446
2016-09-06	120.34	121.10	119.06	120.47	106603
2016-09-07	120.29	120.63	118.92	120.54	87641
2016-09-08	120.57	120.57	119.05	120.30	103297
2016-09-09	119.46	119.55	115.13	115.14	112265
2016-09-12	115.00	117.32	114.41	116.23	108686
2016-09-13	115.68	115.72	113.02	114.16	148473
2016-09-14	114.49	116.36	112.83	113.11	260959
2016-09-15	112.50	115.15	112.50	114.48	97626
2016-09-16	114.71	114.99	112.77	114.41	236496
2016-09-19	114.39	115.64	114.38	114.64	62041
2016-09-20	114.87	114.91	113.36	113.70	85498
2016-09-21	113.21	115.21	112.87	114.45	143487
2016-09-22	114.82	117.44	114.82	117.21	97325
2016-09-23	116.53	116.97	115.74	116.70	63244
2016-09-26	116.16	116.99	115.67	116.05	61395
2016-09-27	115.96	116.28	114.08	114.70	132071
2016-09-28	115.25	115.25	112.60	113.00	109895
2016-09-29	112.50	112.70	111.75	111.97	53984
2016-09-30	112.51	112.99	112.14	112.43	75583
2016-10-03	112.06	112.40	111.10	112.13	72850
2016-10-04	112.29	112.60	111.32	112.26	84632
2016-10-05	112.46	113.00	112.00	112.33	94003
2016-10-06	112.15	113.00	111.53	112.59	56819
2016-10-07	112.63	112.63	111.01	111.69	128058
2016-10-10	111.76	112.75	111.34	111.75	126193
2016-10-11	111.71	112.68	111.15	112.51	111208
2016-10-12	112.23	115.53	112.20	112.36	143346
2016-10-13	111.62	112.03	110.99	111.12	96174
2016-10-14	111.84	112.03	110.41	110.98	86521
2016-10-17	110.69	111.43	109.84	110.04	53011
2016-10-18	110.64	110.64	109.02	109.15	92661
2016-10-19	109.33	109.33	106.35	106.42	130257
2016-10-20	107.32	111.12	106.51	109.25	290355
2016-10-21	108.51	109.38	106.79	107.84	142359
2016-10-24	108.22	108.41	106.36	107.08	92739
2016-10-25	107.46	108.81	107.44	108.45	80998
2016-10-26	108.02	108.35	106.10	106.50	90597
2016-10-27	106.96	106.96	104.90	104.98	150972
2016-10-28	105.19	106.94	104.99	105.52	93165
2016-10-31	105.45	106.70	105.00	106.63	87116
2016-11-01	106.80	106.98	103.55	103.80	115900
2016-11-02	103.90	104.40	103.00	103.05	89916
2016-11-03	103.40	104.35	102.80	103.40	70964
2016-11-04	103.85	104.70	103.20	103.35	88235
2016-11-07	104.55	104.60	103.05	103.65	103664
2016-11-08	103.50	105.20	103.50	104.25	79663
2016-11-09	102.85	107.10	101.35	106.55	113269
2016-11-10	107.15	107.15	104.20	105.30	128478
2016-11-11	104.85	110.00	104.55	108.85	137593
2016-11-14	109.30	109.55	106.50	107.00	103246
2016-11-15	107.25	107.95	106.85	107.25	100332
2016-11-16	107.20	107.80	106.30	107.40	63348
2016-11-17	107.50	108.40	107.50	108.00	112271
2016-11-18	107.85	109.00	107.10	108.90	76083
2016-11-21	108.95	109.85	107.90	108.50	113944
2016-11-22	108.30	110.00	108.30	109.75	111938
2016-11-23	109.80	110.00	108.95	109.80	59474
2016-11-25	109.95	111.35	108.30	111.15	49775
2016-11-28	110.90	111.90	110.40	111.50	131758
2016-11-29	111.90	115.00	111.05	113.00	165461
2016-11-30	113.00	113.00	107.80	107.90	116392
2016-12-01	107.90	109.10	106.76	109.05	103923
2016-12-02	109.05	110.00	108.78	109.10	65506
2016-12-05	109.80	110.10	108.95	109.60	80057
2016-12-06	109.80	110.40	109.10	110.05	74371
2016-12-07	109.95	110.90	109.35	110.45	83186
2016-12-08	110.00	111.35	109.80	111.10	78496
2016-12-09	111.40	111.80	110.65	111.75	82754
2016-12-12	111.75	111.75	110.05	110.75	71713
2016-12-13	110.80	111.80	110.15	111.65	89643
2016-12-14	111.65	113.80	110.30	110.85	68739
2016-12-15	111.10	112.80	110.05	111.95	68429
2016-12-16	112.30	112.80	111.80	112.30	298696
2016-12-19	112.60	113.20	112.05	113.00	60766
2016-12-20	113.35	115.00	112.85	114.80	69723
2016-12-21	114.90	115.35	114.00	114.25	48235
2016-12-22	114.25	114.35	112.85	114.00	42823
2016-12-23	113.90	114.85	113.50	114.50	21627
2016-12-27	114.30	116.95	114.30	116.40	67679
2016-12-28	116.10	117.35	115.40	115.80	67575
2016-12-29	115.80	116.59	115.35	116.45	49369
2016-12-30	116.65	117.00	115.65	116.90	84929
2017-01-03	117.25	117.55	116.00	117.30	102254
2017-01-04	117.30	119.90	117.02	119.30	92861
2017-01-05	119.45	119.90	118.60	119.15	85307
2017-01-06	119.35	119.50	118.55	119.25	65955
2017-01-09	118.85	119.25	117.10	117.30	165531
2017-01-10	111.00	113.98	104.35	105.50	628142
2017-01-11	106.65	106.75	103.03	103.20	231560
2017-01-12	103.05	103.28	100.65	102.60	241796
2017-01-13	102.75	104.95	102.75	102.85	149820
2017-01-17	102.70	104.55	102.35	103.70	107888
2017-01-18	103.65	104.05	102.00	102.50	85122
2017-01-19	102.60	102.85	101.25	101.25	122022
2017-01-20	101.75	102.75	101.30	102.25	97180
2017-01-23	102.30	103.00	101.55	101.85	107016
2017-01-24	101.85	104.10	101.85	103.90	82653
2017-01-25	104.45	105.25	104.10	105.15	72345
2017-01-26	105.05	105.50	104.50	105.40	54460
2017-01-27	105.20	105.20	103.95	104.65	52809
2017-01-30	104.45	105.55	103.42	105.10	101636
2017-01-31	105.15	105.43	104.40	105.15	76654
2017-02-01	105.55	105.85	103.50	104.60	106445
2017-02-02	104.50	105.80	104.40	104.90	53840
2017-02-03	105.05	107.55	105.05	107.25	77233
2017-02-06	107.30	107.90	107.00	107.15	73995
2017-02-07	107.20	107.55	106.80	107.30	52726
2017-02-08	106.90	107.70	105.85	107.50	75115
2017-02-09	107.30	108.65	106.00	107.80	74364
2017-02-10	107.90	108.75	107.45	108.50	45320
2017-02-13	108.80	108.80	107.47	108.15	54285
2017-02-14	107.90	108.35	107.05	108.15	55381
2017-02-15	107.85	110.35	107.85	110.00	64146
2017-02-16	109.80	111.53	109.33	111.30	62489
2017-02-17	111.50	111.60	110.40	110.80	87650
2017-02-21	111.10	111.35	110.30	110.95	73873
2017-02-22	111.00	111.45	110.10	110.55	90184
2017-02-23	110.55	110.75	109.50	109.95	91421
2017-02-24	109.15	110.05	108.75	109.75	73156
2017-02-27	109.35	111.50	109.05	111.25	97144
2017-02-28	110.90	111.50	109.50	109.90	69527
2017-03-01	110.45	111.30	108.06	111.05	84161
2017-03-02	111.00	111.35	109.95	110.90	45473
2017-03-03	110.85	111.05	109.05	110.75	58971
2017-03-06	110.60	110.65	109.70	109.70	41468
2017-03-07	109.45	111.00	109.30	110.05	43302
2017-03-08	110.25	110.25	108.55	108.60	41829
2017-03-09	108.25	109.30	108.25	108.65	39616
2017-03-10	109.15	110.40	108.55	110.00	56026
2017-03-13	109.55	111.23	109.55	110.90	40026
2017-03-14	110.65	111.44	110.60	111.10	28490
2017-03-15	111.10	111.63	110.25	111.10	75561
2017-03-16	111.00	113.25	110.80	113.05	59713
2017-03-17	112.15	112.70	111.10	112.00	137916
2017-03-20	112.05	112.70	111.70	112.05	81532
2017-03-21	112.05	112.05	109.45	109.60	71032
2017-03-22	109.60	110.40	109.30	109.65	66704
2017-03-23	109.65	110.48	109.40	109.75	44454
2017-03-24	109.85	111.23	109.65	110.25	52744
2017-03-27	109.75	109.85	108.45	109.45	46783
2017-03-28	109.20	110.40	108.65	109.00	63229
2017-03-29	108.60	109.35	108.60	109.25	51008
2017-03-30	109.20	109.95	108.65	109.00	59572
2017-03-31	108.65	109.45	108.65	108.95	91894
2017-04-03	109.00	109.40	106.95	107.00	64933
2017-04-04	106.80	107.60	106.36	107.00	122805
2017-04-05	107.35	107.75	106.30	106.50	72542
2017-04-06	106.30	107.30	106.30	106.95	157515
2017-04-07	102.25	106.30	101.75	101.95	299249
2017-04-10	101.70	104.65	101.55	104.45	147877
2017-04-11	103.70	104.20	103.30	103.90	81362
2017-04-12	103.90	104.15	103.35	103.65	53358
2017-04-13	103.50	103.70	102.40	102.80	69854
2017-04-17	102.85	103.60	102.85	103.55	74153
2017-04-18	103.20	104.00	103.20	103.85	72395
2017-04-19	104.20	104.30	103.86	104.00	82799
2017-04-20	104.60	104.70	104.10	104.65	55028
2017-04-21	104.55	104.85	104.10	104.15	77812
2017-04-24	104.85	105.05	104.55	104.85	53549
2017-04-25	105.20	107.05	104.65	106.40	123466
2017-04-26	106.20	107.00	106.15	106.40	93962
2017-04-27	106.40	107.18	105.75	105.80	81774
2017-04-28	106.05	106.40	104.65	104.85	66304
2017-05-01	105.45	105.65	104.05	104.55	65363
2017-05-02	104.65	104.73	103.10	103.25	53351
2017-05-03	103.20	103.40	102.50	102.95	82717
2017-05-04	103.10	104.05	102.85	103.65	105331
2017-05-05	103.80	105.20	103.53	104.80	59416
2017-05-08	104.45	105.10	103.95	104.20	52259
2017-05-09	104.30	104.90	103.45	103.85	50489
2017-05-10	103.85	104.75	103.45	103.90	50565
2017-05-11	103.65	104.25	102.95	104.05	43490
2017-05-12	104.15	104.15	103.00	103.60	52137
2017-05-15	103.40	104.04	103.00	103.00	56407
2017-05-16	103.20	103.60	102.03	102.20	49026
2017-05-17	101.50	102.10	100.65	101.20	87707
2017-05-18	100.85	101.77	100.60	101.55	58801
2017-05-19	101.40	102.40	101.30	102.03	57674
2017-05-22	102.10	103.70	102.10	103.50	49640
2017-05-23	103.75	103.95	102.80	103.25	64587
2017-05-24	103.50	104.80	103.50	104.65	57298
2017-05-25	105.10	105.63	104.58	104.95	58131
2017-05-26	104.25	104.85	104.20	104.80	46299
2017-05-30	104.40	105.55	104.40	105.50	49032
2017-05-31	105.50	106.25	105.15	105.70	47512
2017-06-01	105.95	107.00	105.50	106.80	87917
2017-06-02	106.90	109.95	106.70	109.45	90929
2017-06-05	109.20	109.75	108.45	109.00	57836
2017-06-06	108.70	108.70	107.76	108.25	65558
2017-06-07	108.05	109.20	107.71	108.90	60327
2017-06-08	109.00	109.80	108.28	109.05	46955
2017-06-09	109.15	111.10	108.60	110.95	56825
2017-06-12	110.80	111.90	110.80	111.45	56288
2017-06-13	111.55	111.65	110.45	111.25	40690
2017-06-14	111.35	111.74	110.85	111.20	50550
2017-06-15	110.50	111.55	110.20	111.50	34878
2017-06-16	110.90	111.90	110.75	111.85	102210
2017-06-19	112.00	112.95	111.55	112.75	52961
2017-06-20	112.50	112.90	111.80	112.00	56142
2017-06-21	112.35	114.10	112.05	113.05	77995
2017-06-22	112.80	113.28	110.80	110.90	42061
2017-06-23	110.80	111.80	109.85	109.90	142658
2017-06-26	110.25	111.15	109.90	110.90	51661
2017-06-27	110.90	110.95	109.65	109.70	43161
2017-06-28	110.10	111.40	110.10	110.90	44395
2017-06-29	110.95	111.45	108.95	109.85	42707
2017-06-30	110.10	110.95	109.45	110.35	52452
2017-07-03	110.60	112.35	110.58	111.70	34843
2017-07-05	111.75	111.90	109.50	109.95	51554
2017-07-06	109.00	109.95	108.00	108.65	62977
2017-07-07	109.15	110.85	109.15	110.65	35954
2017-07-10	110.85	111.99	109.66	110.30	106700
2017-07-11	111.05	112.30	105.90	106.90	142006
2017-07-12	107.20	108.30	106.00	106.55	69532
2017-07-13	106.60	106.60	105.30	106.00	108250
2017-07-14	105.75	107.42	105.75	107.30	54847
2017-07-17	107.50	108.00	106.90	107.75	65055
2017-07-18	107.70	108.14	106.45	107.05	59829
2017-07-19	106.60	107.55	106.50	107.45	53293
2017-07-20	107.45	109.10	107.45	108.10	61051
2017-07-21	108.25	108.70	107.75	108.35	40677
2017-07-24	108.35	108.70	106.75	106.90	59209
2017-07-25	107.70	108.10	106.90	107.90	57165
2017-07-26	108.00	108.40	106.40	106.45	41495
2017-07-27	106.75	107.65	106.15	107.00	36999
2017-07-28	106.80	107.15	105.30	106.10	35685
2017-07-31	106.45	107.00	106.10	106.65	43808
2017-08-01	106.85	107.35	106.05	106.65	44220
2017-08-02	106.60	107.20	104.40	105.75	44155
2017-08-03	105.70	107.15	105.55	105.65	58114
2017-08-04	105.85	106.50	104.75	104.80	81394
2017-08-07	104.65	106.73	104.45	105.65	49500
2017-08-08	105.30	106.60	104.85	105.40	45277
2017-08-09	105.10	105.75	104.05	104.80	68633
2017-08-10	104.30	105.65	104.10	105.05	57104
2017-08-11	105.25	105.73	103.80	103.95	53594
2017-08-14	104.40	105.90	103.80	105.85	37851
2017-08-15	105.80	105.90	104.65	105.35	52183
2017-08-16	105.40	106.15	104.75	105.85	32012
2017-08-17	105.55	106.40	104.40	105.05	50411
2017-08-18	104.90	105.70	104.86	105.25	40208
2017-08-21	105.20	106.30	104.90	105.45	47984
2017-08-22	105.75	105.88	105.35	105.75	26312
2017-08-23	105.25	106.25	105.00	105.90	30692
2017-08-24	105.70	107.65	105.45	107.55	56057
2017-08-25	107.55	108.15	106.35	108.15	44110
2017-08-28	108.40	108.70	107.80	108.60	42657
2017-08-29	108.35	108.85	106.90	107.90	46004
2017-08-30	107.85	108.65	107.60	108.30	46142
2017-08-31	108.15	109.50	107.75	108.95	49210
2017-09-01	109.40	109.90	108.75	109.40	33447
2017-09-05	109.05	109.10	107.20	107.40	69468
2017-09-06	107.35	107.90	106.80	107.40	32199
2017-09-07	107.60	107.95	106.55	106.95	30204
2017-09-08	107.00	108.15	106.30	108.10	27471
2017-09-11	108.40	109.70	108.35	108.60	28475
2017-09-12	108.85	109.25	108.35	109.05	24785
2017-09-13	108.35	109.50	108.35	108.70	43385
2017-09-14	108.70	110.10	108.40	109.65	47812
2017-09-15	110.00	111.45	109.30	111.05	105253
2017-09-18	111.25	112.25	110.40	112.10	36458
2017-09-19	112.25	113.28	112.08	112.45	43239
2017-09-20	112.30	113.05	111.50	111.95	64708
2017-09-21	111.90	111.90	109.75	109.75	45250
2017-09-22	109.75	110.10	108.00	109.75	49781
2017-09-25	109.70	110.25	109.55	110.00	50555
2017-09-26	110.20	110.80	109.65	110.25	47325
2017-09-27	110.30	112.65	109.85	112.05	57215
2017-09-28	111.50	113.25	110.90	112.25	37233
2017-09-29	112.05	112.60	111.85	111.90	45573
2017-10-02	112.30	113.55	111.95	113.50	50418
2017-10-03	113.50	113.60	112.65	113.30	46436
2017-10-04	113.55	113.90	112.60	112.95	36083
2017-10-05	113.20	113.80	113.05	113.30	31158
2017-10-06	112.70	112.95	112.00	112.70	32933
2017-10-09	112.65	113.85	112.60	112.75	39010
2017-10-10	112.60	113.95	112.50	113.65	53418
2017-10-11	111.60	114.90	106.55	113.70	55001
2017-10-12	113.20	113.63	112.15	112.35	69779
2017-10-13	112.70	113.95	112.60	113.55	50649
2017-10-16	113.80	114.95	113.13	114.10	56349
2017-10-17	114.15	115.85	113.65	114.00	42637
2017-10-18	114.00	115.40	113.65	114.70	35100
2017-10-19	114.20	114.20	112.00	112.65	49682
2017-10-20	116.00	116.00	110.75	110.85	88791
2017-10-23	110.85	110.85	109.15	109.15	75236
2017-10-24	109.10	109.97	108.50	108.70	45969
2017-10-25	108.20	109.90	108.20	109.80	52855
2017-10-26	109.75	111.30	109.75	110.90	45202
2017-10-27	110.95	111.70	109.65	111.35	44001
2017-10-30	111.25	111.50	108.50	108.80	56010
2017-10-31	109.20	111.90	108.85	110.85	101385
2017-11-01	111.40	112.70	110.60	111.65	47648
2017-11-02	111.60	112.38	110.40	111.90	36635
2017-11-03	111.85	112.95	111.15	112.30	38661
2017-11-06	112.35	113.00	112.00	112.35	37374
2017-11-07	112.35	113.00	110.80	112.15	49469
2017-11-08	111.80	113.10	111.25	112.90	32283
2017-11-09	112.55	113.40	111.80	112.55	31482
2017-11-10	112.50	113.65	111.95	112.90	38080
2017-11-13	112.25	114.45	112.25	113.50	40214
2017-11-14	113.30	113.95	113.10	113.50	44071
2017-11-15	113.20	113.58	112.50	112.50	30593
2017-11-16	112.75	113.75	112.70	113.30	48857
2017-11-17	112.70	113.53	111.95	112.15	53931
2017-11-20	112.15	113.70	111.50	113.25	57538
2017-11-21	113.55	115.00	112.65	114.95	50773
2017-11-22	114.95	115.18	113.90	114.20	34362
2017-11-24	114.10	114.80	113.15	114.50	12569
2017-11-27	114.55	115.83	113.40	114.95	25654
2017-11-28	115.05	117.40	115.00	117.25	35815
2017-11-29	117.45	119.10	115.85	118.95	37372
2017-11-30	119.30	120.00	118.40	119.40	44147
2017-12-01	119.15	119.15	117.50	119.00	30037
2017-12-04	120.00	122.65	119.90	120.90	74749
2017-12-05	121.40	122.35	119.50	120.90	51518
2017-12-06	120.70	120.70	119.35	120.20	31573
2017-12-07	120.80	120.80	119.50	120.30	43736
2017-12-08	120.50	120.65	119.90	120.30	50663
2017-12-11	120.15	120.50	119.20	119.50	47083
2017-12-12	119.60	120.00	117.80	118.00	40851
2017-12-13	118.05	120.35	118.05	119.15	40228
2017-12-14	119.20	119.70	116.95	117.15	37130
2017-12-15	117.10	120.05	117.10	118.70	126580
2017-12-18	119.45	120.50	117.70	117.90	73924
2017-12-19	118.10	119.25	116.35	116.50	80765
2017-12-20	117.00	118.05	115.95	116.80	39323
2017-12-21	116.80	118.55	116.80	116.90	47573
2017-12-22	117.10	118.06	115.90	116.30	38099
2017-12-26	116.15	117.45	116.15	116.60	25480
2017-12-27	116.90	118.20	116.40	117.35	39231
2017-12-28	117.45	118.35	116.55	118.35	37801
2017-12-29	118.50	120.00	117.80	118.00	57198
2018-01-02	118.05	118.68	116.25	116.70	48170
2018-01-03	116.65	117.05	115.55	116.90	42954
2018-01-04	117.40	118.75	116.33	117.80	44030
2018-01-05	118.10	118.95	117.15	118.90	50919
2018-01-08	118.70	119.95	118.25	119.15	88573
2018-01-09	120.05	120.15	117.00	118.10	117350
2018-01-10	120.30	123.50	117.20	123.45	155423
2018-01-11	123.65	126.55	123.05	126.55	78141
2018-01-12	127.15	127.15	123.35	124.05	80174
2018-01-16	124.75	126.75	124.35	125.40	88284
2018-01-17	126.20	126.90	124.05	126.70	59140
2018-01-18	126.15	126.60	125.15	125.95	48843
2018-01-19	125.90	127.85	125.58	126.85	119114
2018-01-22	126.90	128.00	124.63	127.80	54179
2018-01-23	127.80	129.85	127.10	128.00	76385
2018-01-24	128.00	128.45	126.50	127.45	45241
2018-01-25	127.85	129.35	125.50	129.25	50558
2018-01-26	129.30	129.30	126.55	128.00	45365
2018-01-29	126.85	127.70	125.50	125.65	52578
2018-01-30	124.70	125.80	123.51	124.70	50498
2018-01-31	125.30	125.40	123.30	123.75	53337
2018-02-01	123.70	123.90	121.70	122.90	84497
2018-02-02	122.30	122.88	121.05	122.00	45295
2018-02-05	121.35	122.70	118.15	118.30	56898
2018-02-06	116.45	121.45	116.45	120.38	142106
2018-02-07	119.85	121.65	119.50	119.65	41794
2018-02-08	119.85	121.25	116.10	116.20	55123
2018-02-09	116.55	121.00	116.25	120.05	68969
2018-02-12	121.05	121.25	118.90	120.40	51898
2018-02-13	119.75	120.40	118.80	120.20	40745
2018-02-14	119.40	124.95	119.40	123.30	63780
2018-02-15	123.95	125.50	122.38	125.35	32492
2018-02-16	124.85	126.60	124.85	125.65	41389
2018-02-20	125.20	126.85	124.75	125.65	57955
2018-02-21	125.05	128.50	125.05	126.90	44910
2018-02-22	127.50	127.90	126.40	127.00	45273
2018-02-23	127.70	128.70	126.35	128.50	32111
2018-02-26	128.60	129.50	127.08	129.35	35412
2018-02-27	129.35	129.60	126.65	127.95	49156
2018-02-28	128.55	128.55	124.65	124.70	44018
2018-03-01	124.65	125.40	122.50	123.55	75342
2018-03-02	123.00	127.40	122.70	127.05	55084
2018-03-05	126.35	131.15	126.35	130.30	100750
2018-03-06	130.30	131.75	128.93	131.05	63320
2018-03-07	130.20	132.15	129.55	131.75	55929
2018-03-08	132.15	133.05	130.80	132.85	58105
2018-03-09	133.70	133.70	131.50	131.75	49965
2018-03-12	131.90	133.00	131.20	131.80	55717
2018-03-13	132.10	133.35	130.66	131.80	51662
2018-03-14	132.25	133.20	131.95	132.30	45819
2018-03-15	132.30	134.40	130.50	131.50	42412
2018-03-16	131.55	133.80	131.48	133.70	157186
2018-03-19	133.20	134.15	131.75	133.10	53526
2018-03-20	133.05	133.73	132.40	132.90	50156
2018-03-21	132.95	133.43	130.45	131.00	38638
2018-03-22	130.30	133.95	130.30	131.00	47115
2018-03-23	131.60	133.00	128.25	128.45	72545
2018-03-26	130.00	130.75	128.50	129.90	46152
2018-03-27	130.05	131.85	129.30	129.65	49252
2018-03-28	129.60	132.85	129.60	131.75	65409
2018-03-29	132.00	134.45	131.30	131.70	99817
2018-04-02	131.75	133.08	127.50	128.15	73056
2018-04-03	128.75	131.25	128.60	130.70	61523
2018-04-04	129.55	133.50	129.40	131.00	126010
2018-04-05	131.80	133.40	129.75	133.00	129496
2018-04-06	129.05	132.00	125.70	128.65	159160
2018-04-09	130.05	131.75	127.45	131.00	108001
2018-04-10	132.15	132.90	130.93	131.50	56104
2018-04-11	130.95	133.15	130.65	132.60	52680
2018-04-12	133.25	133.25	130.80	131.00	42024
2018-04-13	131.60	131.75	130.55	131.25	42928
2018-04-16	132.25	136.45	130.36	136.20	54344
2018-04-17	137.05	137.70	135.85	136.40	53600
2018-04-18	136.35	136.45	135.20	135.55	56678
2018-04-19	134.45	134.45	131.18	132.95	61526
2018-04-20	132.15	132.60	131.30	131.60	30951
2018-04-23	131.70	133.05	131.30	132.85	38857
2018-04-24	133.05	133.25	130.25	131.00	58292
2018-04-25	131.05	131.60	130.05	130.65	110100
2018-04-26	131.25	132.15	129.95	131.90	31861
2018-04-27	132.15	132.70	131.35	132.65	31620
2018-04-30	132.85	133.95	130.90	131.90	41119
2018-05-01	131.40	132.35	129.60	131.95	42353
2018-05-02	131.80	132.65	130.25	131.15	36025
2018-05-03	131.00	133.65	131.00	132.55	41935
2018-05-04	132.35	134.60	132.35	133.00	50827
2018-05-07	133.00	133.45	132.20	132.70	32248
2018-05-08	132.75	132.85	131.45	132.15	116300
2018-05-09	132.45	132.80	131.10	131.20	78544
2018-05-10	131.65	132.70	131.40	132.55	39674
2018-05-11	132.45	133.75	132.30	132.90	37941
2018-05-14	132.90	133.05	131.25	132.00	46468
2018-05-15	131.95	133.15	130.85	132.95	84524
2018-05-16	132.95	134.35	131.35	133.00	102211
2018-05-17	133.00	135.85	133.00	135.40	51759
2018-05-18	135.90	137.40	135.75	137.20	61982
2018-05-21	137.70	140.30	137.65	140.05	45391
2018-05-22	140.00	140.55	136.70	136.85	56423
2018-05-23	136.80	138.55	136.80	138.20	45474
2018-05-24	138.55	139.35	137.35	139.25	28000
2018-05-25	139.30	141.20	139.25	140.15	38589
2018-05-29	139.65	140.18	138.65	139.55	63634
2018-05-30	139.80	141.18	139.45	140.00	59080
2018-05-31	139.65	139.65	137.05	137.55	44681
2018-06-01	137.10	139.30	136.75	139.30	56698
2018-06-04	139.80	140.90	138.90	140.40	52456
2018-06-05	140.40	142.85	140.35	142.70	91589
2018-06-06	142.90	143.20	140.90	142.80	41595
2018-06-07	143.00	143.50	142.05	143.25	50403
2018-06-08	143.50	145.58	143.50	143.80	103667
2018-06-11	144.30	147.75	143.45	147.10	121097
2018-06-12	146.95	148.15	145.68	147.15	50996
2018-06-13	147.65	148.95	146.91	147.90	80359
2018-06-14	148.45	150.50	147.40	150.40	64533
2018-06-15	150.15	151.35	148.13	150.60	129338
2018-06-18	149.60	150.10	147.03	149.55	55250
2018-06-19	148.85	149.95	147.50	148.30	68200
2018-06-20	148.45	148.90	146.80	147.55	79512
2018-06-21	147.60	147.75	145.30	146.95	108824
2018-06-22	147.30	148.10	146.10	147.75	108160
2018-06-25	147.60	147.95	145.35	146.90	80193
2018-06-26	147.10	149.30	147.10	147.35	81737
2018-06-27	147.40	148.15	144.70	144.70	91648
2018-06-28	144.60	147.55	143.75	147.55	66166
2018-06-29	148.40	148.40	144.70	146.25	67941
2018-07-02	145.95	147.23	144.05	147.15	73868
2018-07-03	147.60	150.20	147.03	149.65	41398
2018-07-05	150.10	151.70	149.20	151.50	64212
2018-07-06	151.45	152.50	151.45	151.80	55776
2018-07-09	152.50	153.65	150.50	151.20	76098
2018-07-10	151.65	153.55	150.10	153.05	198358
2018-07-11	145.80	159.68	145.50	157.85	323047
2018-07-12	158.65	162.85	157.85	162.15	112979
2018-07-13	162.00	163.20	161.00	162.30	99573
2018-07-16	163.70	163.70	161.00	161.90	86234
2018-07-17	160.95	161.90	158.70	158.85	77122
2018-07-18	157.90	158.70	155.73	157.60	89536
2018-07-19	156.70	161.40	155.60	161.20	103646
2018-07-20	160.55	161.10	159.45	159.70	72528
2018-07-23	160.05	161.80	159.05	161.70	41159
2018-07-24	161.80	161.80	158.85	160.30	50968
2018-07-25	159.90	160.95	159.75	160.65	52949
2018-07-26	161.15	162.99	161.15	161.80	48780
2018-07-27	161.85	162.00	159.55	160.00	50900
2018-07-30	159.45	161.60	159.45	160.45	55489
2018-07-31	161.20	164.25	159.90	160.15	84722
2018-08-01	159.75	161.35	158.15	160.30	67829
2018-08-02	159.85	161.50	159.85	160.85	55219
2018-08-03	160.65	163.45	160.65	162.30	58867
2018-08-06	162.55	165.40	162.55	165.00	56430
2018-08-07	165.45	167.55	163.65	166.30	84664
2018-08-08	166.50	166.65	164.55	165.50	34933
2018-08-09	166.25	166.95	164.45	164.65	26706
2018-08-10	164.25	166.60	162.21	165.35	31264
2018-08-13	164.75	166.63	164.65	165.10	34961
2018-08-14	165.35	167.15	164.90	167.15	52406
2018-08-15	166.90	167.50	164.90	166.10	50435
2018-08-16	166.75	169.55	166.58	168.75	38053
2018-08-17	168.20	171.75	168.20	171.70	60244
2018-08-20	171.70	173.95	171.30	173.60	55442
2018-08-21	173.95	174.50	172.25	172.70	49691
2018-08-22	172.70	173.40	171.90	173.25	29247
2018-08-23	173.20	174.05	172.20	173.25	26794
2018-08-24	173.40	175.45	173.25	174.95	34318
2018-08-27	175.45	176.05	174.22	174.50	45247
2018-08-28	174.70	175.70	173.05	173.35	49918
2018-08-29	173.00	174.70	172.35	172.55	38956
2018-08-30	173.05	174.35	172.36	173.35	30170
2018-08-31	172.65	178.25	172.45	177.45	50163
2018-09-04	177.45	179.10	175.60	176.85	51809
2018-09-05	177.05	181.90	176.05	180.60	43669
2018-09-06	180.70	182.70	180.00	180.55	46114
2018-09-07	180.55	182.60	179.25	182.55	43748
2018-09-10	182.95	184.25	181.40	181.90	39638
2018-09-11	181.85	183.85	179.80	180.20	67525
2018-09-12	180.25	180.25	176.70	178.35	78049
2018-09-13	178.25	179.00	175.27	176.65	44691
2018-09-14	178.35	178.35	175.75	176.35	59887
2018-09-17	175.45	175.48	171.85	172.55	85316
2018-09-18	172.00	174.13	170.01	173.10	48715
2018-09-19	173.15	173.75	170.85	172.05	55744
2018-09-20	172.65	174.25	170.50	174.00	43127
2018-09-21	174.35	176.65	171.50	172.20	123349
2018-09-24	171.50	174.55	170.75	173.00	63899
2018-09-25	172.95	173.93	171.55	171.60	46023
2018-09-26	172.00	173.10	170.88	171.95	40886
2018-09-27	171.85	173.98	171.61	172.65	43845
2018-09-28	172.60	174.12	171.80	172.10	69868
2018-10-01	172.10	173.00	170.06	170.50	56618
2018-10-02	170.51	171.27	166.73	167.15	67276
2018-10-03	167.78	168.30	162.00	163.30	125063
2018-10-04	162.56	162.59	160.49	162.42	76984
2018-10-05	162.34	165.46	162.34	162.81	40648
2018-10-08	162.50	166.82	162.50	162.71	27386
2018-10-09	162.09	163.82	161.61	161.99	47250
2018-10-10	161.91	161.91	154.05	154.37	104989
2018-10-11	153.94	154.91	150.18	150.76	101564
2018-10-12	151.71	152.81	149.38	150.28	98204
2018-10-15	150.08	154.71	150.08	153.25	106020
2018-10-16	154.15	157.99	153.37	157.77	105202
2018-10-17	157.56	162.71	155.31	157.95	60937
2018-10-18	157.49	159.04	155.99	156.50	69101
2018-10-19	153.45	167.20	153.45	162.70	145569
2018-10-22	163.72	166.92	162.07	166.20	111142
2018-10-23	163.94	165.50	158.82	161.55	109696
2018-10-24	161.07	163.50	159.99	160.77	143223
2018-10-25	161.20	166.91	160.41	166.81	90411
2018-10-26	165.08	165.73	161.44	163.16	102706
2018-10-29	164.32	166.62	163.24	164.93	65031
2018-10-30	164.82	169.24	164.69	168.84	88393
2018-10-31	169.27	174.42	166.87	167.08	103589
2018-11-01	167.13	170.25	165.44	165.44	70778
2018-11-02	165.96	171.67	165.96	171.15	81747
2018-11-05	171.17	172.84	169.79	170.62	87921
2018-11-06	170.63	171.65	168.71	170.61	56145
2018-11-07	170.68	175.59	170.21	175.11	88704
2018-11-08	175.05	175.24	171.54	173.60	40686
2018-11-09	174.51	175.02	171.62	174.79	98012
2018-11-12	174.86	176.95	172.77	174.53	50786
2018-11-13	175.21	175.81	169.45	170.11	56089
2018-11-14	170.00	170.71	167.32	168.19	184629
2018-11-15	167.50	170.52	166.66	168.30	86590
2018-11-16	167.19	169.58	166.26	168.79	104946
2018-11-19	169.16	169.40	162.56	164.19	83903
2018-11-20	162.54	166.87	162.31	165.87	594992
2018-11-21	166.36	168.69	165.57	167.13	82370
2018-11-23	166.88	170.70	165.35	169.58	22921
2018-11-26	170.04	171.37	167.21	168.38	63870
2018-11-27	168.56	169.42	167.69	168.00	40187
2018-11-28	168.50	173.82	167.81	172.63	57553
2018-11-29	172.05	176.41	172.05	175.91	59429
2018-11-30	176.66	176.66	172.45	174.68	82465
2018-12-03	175.60	176.72	173.55	176.30	59010
2018-12-04	176.68	177.61	171.53	171.80	48333
2018-12-06	170.59	173.57	167.62	170.16	60469
2018-12-07	171.23	176.88	168.08	175.85	129604
2018-12-10	177.22	179.85	174.95	175.09	75252
2018-12-11	177.26	179.79	174.66	178.42	77341
2018-12-12	179.99	181.77	178.42	179.55	56160
2018-12-13	179.55	183.04	179.55	182.61	60978
2018-12-14	181.95	184.79	178.79	179.49	65621
2018-12-17	179.42	179.67	173.74	174.49	78945
2018-12-18	175.09	180.84	173.98	179.54	65391
2018-12-19	179.54	184.40	176.51	179.94	60658
2018-12-20	179.95	180.25	176.11	177.87	94632
2018-12-21	177.17	179.58	174.68	175.74	274684
2018-12-24	173.77	173.83	170.51	171.03	44309
2018-12-26	171.41	181.05	171.41	180.85	82737
2018-12-27	178.82	183.39	177.04	182.62	69456
2018-12-28	183.88	187.50	180.83	183.60	97805
2018-12-31	185.14	185.14	180.00	183.26	89214
2019-01-02	181.37	181.44	174.28	178.13	128440
2019-01-03	177.89	180.05	176.38	176.96	99156
2019-01-04	179.54	182.49	175.54	182.24	86379
2019-01-07	181.85	183.37	179.38	182.86	109116
2019-01-08	183.60	184.95	174.80	179.48	125394
2019-01-09	180.09	184.13	178.60	183.78	244749
2019-01-10	179.35	179.35	165.03	171.04	329112
2019-01-11	171.07	172.37	167.00	169.99	198044
2019-01-14	170.35	171.55	168.64	170.16	121699
2019-01-15	170.82	177.09	170.82	176.66	123464
2019-01-16	177.58	180.14	177.58	179.86	107459
2019-01-17	178.64	183.73	176.26	177.56	123187
2019-01-18	177.07	180.25	176.05	179.93	115288
2019-01-22	180.06	180.22	173.09	175.08	130011
2019-01-23	175.96	177.41	174.54	175.30	95791
2019-01-24	175.59	177.15	172.38	172.57	70718
2019-01-25	173.29	173.98	171.62	172.53	110623
2019-01-28	171.87	175.01	171.20	174.16	57421
2019-01-29	174.57	178.34	173.68	177.81	78152
2019-01-30	177.72	179.32	177.22	177.54	112673
2019-01-31	178.12	181.97	175.92	181.75	105944
2019-02-01	181.35	182.99	180.00	180.29	109133
2019-02-04	180.25	181.79	179.42	181.26	123844
2019-02-05	181.99	183.44	180.70	182.35	112933
2019-02-06	182.14	182.14	179.38	179.69	73151
2019-02-07	179.09	179.09	176.36	177.30	100730
2019-02-08	176.05	180.14	175.41	177.18	128727
2019-02-11	177.25	178.32	175.19	175.86	67677
2019-02-12	176.96	177.05	175.50	176.52	52289
2019-02-13	176.61	177.63	173.80	174.12	152299
2019-02-14	173.30	174.26	172.19	172.36	119693
2019-02-15	173.15	175.40	172.00	173.45	130729
2019-02-19	173.46	177.51	173.46	176.54	90625
2019-02-20	176.22	179.24	175.10	178.61	104825
2019-02-21	178.61	179.28	177.48	178.62	91983
2019-02-22	178.72	181.79	177.00	180.26	53629
2019-02-25	181.11	181.68	179.54	179.94	87351
2019-02-26	180.13	181.48	179.76	180.90	80487
2019-02-27	180.10	180.83	179.43	179.98	83453
2019-02-28	179.97	180.04	178.66	178.97	67080
2019-03-01	179.26	179.41	176.64	178.20	78320
2019-03-04	178.34	178.65	174.91	176.00	62360
2019-03-05	176.89	178.42	175.99	176.91	62803
2019-03-06	177.21	177.21	174.51	176.05	64252
2019-03-07	176.16	176.94	175.47	175.64	56508
2019-03-08	175.73	176.35	175.08	176.14	74029
2019-03-11	174.68	176.70	173.35	175.85	108920
2019-03-12	176.57	177.44	175.16	176.25	75063
2019-03-13	176.44	178.21	176.38	176.81	78035
2019-03-14	177.08	177.79	175.75	176.26	73067
2019-03-15	176.26	177.15	175.43	175.57	163723
2019-03-18	175.13	176.47	171.75	172.70	94460
2019-03-19	173.27	173.81	172.10	172.62	109076
2019-03-20	172.96	173.38	169.12	171.34	99585
2019-03-21	171.65	174.82	171.41	173.76	101160
2019-03-22	173.12	174.95	168.79	169.97	110846
2019-03-25	169.45	171.14	168.31	169.84	86148
2019-03-26	170.43	172.90	170.43	171.44	86532
2019-03-27	171.01	171.22	166.58	167.69	83335
2019-03-28	168.07	170.25	168.05	169.56	84668
2019-03-29	170.03	170.03	167.92	169.44	131598
2019-04-01	169.74	173.15	167.08	171.74	130011
2019-04-02	171.91	172.24	168.77	170.57	93454
2019-04-03	171.17	171.64	169.45	169.82	76887
2019-04-04	169.83	169.83	167.59	168.37	67180
2019-04-05	168.55	169.87	168.01	168.79	97334
2019-04-08	169.12	170.17	168.51	169.73	107967
2019-04-09	169.35	173.47	169.35	172.34	248921
2019-04-10	165.22	166.86	161.20	163.60	401780
2019-04-11	163.70	165.13	162.79	164.32	114809
2019-04-12	164.89	167.04	163.18	166.33	240628
2019-04-15	165.97	166.19	164.03	164.80	69587
2019-04-16	165.11	167.66	164.07	167.47	91088
2019-04-17	167.45	167.45	164.64	165.09	98700
2019-04-18	165.07	165.95	164.14	165.01	73621
2019-04-22	165.15	166.05	163.52	163.74	63466
2019-04-23	163.76	166.95	163.37	165.86	178342
2019-04-24	166.28	168.49	166.18	167.80	144621
2019-04-25	167.45	167.64	165.43	166.74	57023
2019-04-26	166.97	169.18	166.95	167.91	61602
2019-04-29	167.60	167.82	165.58	167.27	92140
2019-04-30	167.61	168.98	166.47	168.25	87056
2019-05-01	168.75	169.13	166.78	167.51	133725
2019-05-02	166.95	168.76	166.23	167.93	76703
2019-05-03	168.33	169.92	167.82	169.20	67016
2019-05-06	167.70	169.00	167.51	168.38	80043
2019-05-07	167.56	168.95	163.84	164.90	76092
2019-05-08	164.89	165.83	163.83	164.23	60676
2019-05-09	163.65	164.20	162.03	163.97	101739
2019-05-10	163.81	165.15	162.94	165.09	100372
2019-05-13	163.54	165.07	162.09	164.30	64683
2019-05-14	164.33	166.97	162.13	162.27	69087
2019-05-15	161.64	165.74	161.64	163.03	84915
2019-05-16	163.21	165.42	163.05	163.99	78378
2019-05-17	163.18	164.50	162.64	163.00	113341
2019-05-20	162.39	163.00	161.55	162.06	68808
2019-05-21	162.83	163.77	161.40	163.74	77317
2019-05-22	163.29	165.42	163.29	164.66	35472
2019-05-23	163.94	163.94	157.06	159.29	97933
2019-05-24	159.77	161.44	159.77	160.96	36591
2019-05-28	161.30	162.62	159.00	159.51	56041
2019-05-29	158.67	159.00	157.26	157.64	54411
2019-05-30	157.70	159.93	156.22	156.75	53916
2019-05-31	155.89	157.15	154.93	156.33	71031
2019-06-03	156.03	157.95	153.91	157.19	93270
2019-06-04	158.26	161.83	157.23	161.42	82228
2019-06-05	161.86	163.08	160.41	162.10	94229
2019-06-06	161.95	163.84	160.25	163.10	97367
2019-06-07	163.66	165.63	163.06	164.07	44045
2019-06-10	163.97	169.40	163.73	166.03	135359
2019-06-11	166.84	168.12	161.77	163.03	93963
2019-06-12	162.93	164.36	160.63	162.40	50200
2019-06-13	162.96	163.99	161.82	162.57	49574
2019-06-14	162.51	163.24	161.02	161.52	61420
2019-06-17	161.16	162.55	161.02	161.56	116647
2019-06-18	161.74	164.17	161.12	162.59	108798
2019-06-19	163.22	163.47	161.05	162.43	135784
2019-06-20	163.88	164.46	162.65	163.27	59777
2019-06-21	162.79	163.76	161.51	162.16	113665
2019-06-24	162.65	162.65	157.83	159.30	72987
2019-06-25	158.63	160.07	157.32	158.15	147184
2019-06-26	158.73	159.58	157.39	157.92	135259
2019-06-27	158.27	158.61	157.33	158.10	154357
2019-06-28	158.75	160.76	158.06	159.04	274513
2019-07-01	160.10	160.76	158.57	159.05	158678
2019-07-02	159.02	159.31	158.02	158.84	112364
2019-07-03	159.56	159.77	158.86	159.69	68889
2019-07-05	159.60	163.07	158.52	163.02	75368
2019-07-08	162.73	164.62	161.42	161.86	103917
2019-07-09	160.88	161.91	158.08	161.35	172440
2019-07-10	169.17	180.49	167.72	175.14	474648
2019-07-11	175.80	176.58	173.52	176.37	132103
2019-07-12	176.45	178.98	176.45	178.02	107382
2019-07-15	178.37	179.92	174.59	175.22	114088
2019-07-16	175.22	177.79	174.66	176.48	96127
2019-07-17	175.98	178.42	175.97	177.10	120237
2019-07-18	175.96	177.68	175.04	177.53	102731
2019-07-19	176.81	179.91	176.65	177.71	143347
2019-07-22	177.85	179.14	176.89	178.38	85106
2019-07-23	178.79	180.24	177.86	179.47	63249
2019-07-24	179.12	180.48	178.53	179.88	79269
2019-07-25	179.46	180.24	177.26	177.99	63976
2019-07-26	178.32	181.98	176.64	181.16	86527
2019-07-29	180.92	182.10	179.92	180.49	60168
2019-07-30	178.33	182.71	178.33	182.56	91302
2019-07-31	182.80	183.14	179.86	181.56	148784
2019-08-01	181.08	182.77	179.31	179.91	93739
2019-08-02	179.17	182.25	178.25	180.25	84868
2019-08-05	178.44	180.09	175.54	177.61	155616
2019-08-06	178.13	180.58	176.95	180.03	89333
2019-08-07	178.31	185.44	177.10	183.70	115153
2019-08-08	183.47	185.42	181.77	182.77	115319
2019-08-09	182.61	186.42	181.18	185.50	78537
2019-08-12	185.05	185.78	182.61	183.52	72755
2019-08-13	183.37	188.28	182.15	184.40	165099
2019-08-14	182.04	185.37	181.46	182.71	93443
2019-08-15	182.28	184.99	181.71	183.06	83639
2019-08-16	184.22	185.33	182.68	183.78	70928
2019-08-19	185.24	186.55	183.67	185.49	80057
2019-08-20	184.95	185.34	181.41	182.64	94329
2019-08-21	183.04	185.74	183.04	184.63	73494
2019-08-22	184.86	185.51	182.91	184.05	64802
2019-08-23	184.12	184.68	179.20	181.06	118846
2019-08-26	182.31	184.32	181.20	183.59	119398
2019-08-27	184.52	184.80	180.05	180.15	89329
2019-08-28	179.72	183.21	179.52	182.57	69061
2019-08-29	183.52	184.91	181.98	184.25	82733
2019-08-30	184.98	185.40	181.01	182.30	83119
2019-09-03	181.99	184.46	180.79	183.56	124725
2019-09-04	184.82	185.59	182.59	184.67	116158
2019-09-05	185.96	187.17	183.06	184.55	135832
2019-09-06	184.56	187.85	183.88	186.54	118657
2019-09-09	187.16	187.48	181.26	183.35	148919
2019-09-10	183.26	183.89	176.96	183.84	136990
2019-09-11	183.90	184.49	180.48	181.23	105666
2019-09-12	181.49	185.86	180.81	184.47	153356
2019-09-13	183.97	185.10	181.13	183.98	99344
2019-09-16	183.51	184.39	181.55	182.04	73293
2019-09-17	182.31	184.38	181.90	182.58	89017
2019-09-18	182.69	186.09	182.37	185.28	85697
2019-09-19	185.62	186.96	184.82	184.91	59018
2019-09-20	185.09	186.99	183.04	184.31	173987
2019-09-23	184.13	185.70	181.88	182.06	73156
2019-09-24	182.00	183.69	177.91	180.01	107378
2019-09-25	180.87	184.32	180.42	183.58	98693
2019-09-26	184.20	185.29	179.60	183.41	47647
2019-09-27	184.83	186.56	183.33	183.74	62791
2019-09-30	184.13	185.06	182.35	183.54	75004
2019-10-01	184.24	185.11	183.21	183.82	88137
2019-10-02	183.65	184.87	179.66	181.86	101797
2019-10-03	182.20	185.33	181.50	184.09	66555
2019-10-04	184.29	188.86	184.20	188.66	59323
2019-10-07	188.83	188.83	184.95	186.22	85891
2019-10-08	185.52	186.15	183.14	183.98	95483
2019-10-09	185.15	189.42	183.36	184.78	72571
2019-10-10	184.60	184.60	181.26	183.90	75372
2019-10-11	184.93	186.36	184.01	184.36	82803
2019-10-14	184.53	184.53	180.38	181.02	65700
2019-10-15	181.70	181.70	179.29	181.03	188418
2019-10-16	181.15	181.82	179.50	180.70	97139
2019-10-17	182.01	184.00	180.42	182.67	112612
2019-10-18	173.10	180.63	172.55	180.14	273248
2019-10-21	181.28	182.63	178.80	181.34	183600
2019-10-22	182.33	182.89	180.55	181.85	83178
2019-10-23	181.98	182.63	180.06	181.30	92872
2019-10-24	180.87	182.93	179.76	181.89	81751
2019-10-25	181.85	183.44	181.65	182.22	86178
2019-10-28	182.02	184.65	182.02	183.18	68529
2019-10-29	182.36	186.12	182.30	185.30	82482
2019-10-30	184.80	187.54	184.40	187.13	84884
2019-10-31	186.55	187.56	185.75	187.40	102059
2019-11-01	187.57	188.61	185.84	187.41	75146
2019-11-04	187.56	187.88	183.68	183.98	78804
2019-11-05	183.78	184.47	181.83	182.09	61808
2019-11-06	182.36	184.20	181.90	183.71	74294
2019-11-07	184.00	185.00	181.84	182.63	89730
2019-11-08	182.62	184.84	181.96	183.99	62107
2019-11-11	182.88	184.28	181.91	183.41	71286
2019-11-12	183.67	185.91	182.31	185.23	71710
2019-11-13	184.93	186.96	184.51	186.42	74577
2019-11-14	186.10	187.77	185.70	186.30	67399
2019-11-15	186.29	186.95	184.54	186.09	72153
2019-11-18	186.42	189.39	185.55	188.04	67678
2019-11-19	188.10	193.18	187.88	192.28	108060
2019-11-20	191.88	193.44	190.74	192.23	120820
2019-11-21	192.25	192.75	189.87	190.25	116955
2019-11-22	190.75	190.75	188.66	189.18	45006
2019-11-25	189.76	191.26	188.90	190.88	73792
2019-11-26	191.57	193.95	191.40	192.63	83179
2019-11-27	192.56	193.55	191.55	193.33	65565
2019-11-29	193.04	193.82	192.17	193.11	17170
2019-12-02	193.04	193.34	191.56	192.08	84766
2019-12-03	191.42	192.99	190.78	192.34	148775
2019-12-04	192.90	194.37	192.85	193.60	62407
2019-12-05	193.25	194.33	192.99	194.08	61764
2019-12-06	194.58	195.94	194.58	195.17	83385
2019-12-09	194.88	196.37	193.25	195.56	79111
2019-12-10	195.02	195.55	194.20	194.76	76985
2019-12-11	195.50	196.22	194.20	194.83	75936
2019-12-12	194.71	195.80	194.01	194.68	61470
2019-12-13	194.55	196.00	193.80	195.76	60928
2019-12-16	196.00	196.00	193.70	193.71	88149
2019-12-17	193.41	194.54	192.00	192.72	77765
2019-12-18	192.82	193.61	192.00	193.04	37278
2019-12-19	192.91	193.28	192.00	192.43	55877
2019-12-20	192.72	196.80	192.43	196.61	172265
2019-12-23	196.93	197.67	195.50	197.67	42674
2019-12-24	197.92	199.48	196.21	197.05	13654
2019-12-26	197.48	198.01	196.14	196.94	26313
2019-12-27	197.17	198.33	196.26	196.82	37648
2019-12-30	196.30	197.10	194.00	194.50	57501
2019-12-31	195.01	195.93	192.99	194.14	71371
2020-01-02	193.91	194.55	191.65	193.25	69165
2020-01-03	192.01	194.49	190.97	192.56	76190
2020-01-06	192.26	194.16	191.57	193.46	78237
2020-01-07	190.10	192.56	187.45	188.60	202925
2020-01-08	188.80	190.58	187.05	189.76	168101
2020-01-09	190.00	192.61	189.73	191.81	144284
2020-01-10	180.00	186.41	178.21	185.53	393563
2020-01-13	184.77	188.32	184.51	185.35	122506
2020-01-14	185.10	190.28	185.10	188.50	240480
2020-01-15	188.53	191.82	188.53	190.39	138285
2020-01-16	190.07	192.65	190.07	190.90	90483
2020-01-17	191.96	194.08	190.66	193.04	128647
2020-01-21	192.73	192.73	188.53	189.14	75003
2020-01-22	189.14	192.34	189.14	191.41	79878
2020-01-23	190.98	192.86	190.22	191.65	92168
2020-01-24	191.70	191.79	187.37	188.72	61738
2020-01-27	186.95	188.39	186.95	187.69	124811
2020-01-28	188.59	189.74	187.88	188.60	95459
2020-01-29	188.32	189.24	187.08	188.30	51898
2020-01-30	187.52	191.95	187.52	191.90	67764
2020-01-31	192.14	193.00	186.82	186.82	95687
2020-02-03	186.73	190.41	186.73	187.67	137198
2020-02-04	188.74	192.29	188.74	190.29	72773
2020-02-05	191.66	193.15	190.47	192.03	64772
2020-02-06	193.24	193.40	190.84	192.00	61425
2020-02-07	191.87	191.87	184.63	184.91	93921
2020-02-10	185.18	186.47	184.33	185.46	102373
2020-02-11	186.28	186.28	184.30	184.78	197883
2020-02-12	185.31	189.24	184.55	188.53	162549
2020-02-13	187.65	190.49	187.65	190.32	52458
2020-02-14	190.28	192.38	189.82	190.41	77791
2020-02-18	190.02	190.81	188.95	189.00	68891
2020-02-19	189.31	190.40	188.76	189.18	43130
2020-02-20	188.76	189.81	187.54	188.74	57780
2020-02-21	188.64	188.64	185.95	186.16	50971
2020-02-24	182.48	183.24	180.94	181.31	73867
2020-02-25	181.54	181.54	178.60	178.99	81161
2020-02-26	179.87	180.31	178.44	179.43	58262
2020-02-27	177.27	179.66	175.98	176.72	90302
2020-02-28	172.59	175.63	169.38	172.49	212805
2020-03-02	172.62	180.48	171.89	180.31	113307
2020-03-03	179.62	182.19	175.52	177.66	121890
2020-03-04	180.62	187.22	180.38	186.41	85747
2020-03-05	182.48	185.75	179.98	183.50	102225
2020-03-06	179.08	187.67	179.08	186.55	110748
2020-03-09	177.11	186.38	172.48	183.47	159823
2020-03-10	185.89	191.00	178.41	190.59	192862
2020-03-11	187.68	187.68	175.07	179.82	155927
2020-03-12	171.38	176.30	164.74	166.36	223418
2020-03-13	171.55	181.77	164.25	181.77	196836
2020-03-16	170.89	183.04	168.66	175.31	220765
2020-03-17	178.06	196.17	177.86	196.11	345656
2020-03-18	187.75	204.62	184.95	196.27	465883
2020-03-19	195.97	211.68	195.47	208.38	269332
2020-03-20	209.00	209.96	191.00	195.72	440203
2020-03-23	195.72	201.48	192.00	199.60	251008
2020-03-24	203.52	203.89	192.12	197.23	171456
2020-03-25	196.69	196.69	180.83	183.51	285864
2020-03-26	182.99	194.89	181.45	192.72	160799
2020-03-27	190.01	204.30	188.00	197.27	203139
2020-03-30	201.68	201.76	192.18	200.21	194471
2020-03-31	199.29	202.77	196.99	200.85	299795
2020-04-01	198.22	198.22	186.71	188.50	330953
2020-04-02	184.00	185.99	169.55	172.31	406702
2020-04-03	169.86	171.44	161.92	170.51	297911
2020-04-06	174.23	179.98	172.01	178.09	297376
2020-04-07	178.10	184.20	174.59	175.70	245839
2020-04-08	177.98	180.45	173.65	174.68	229785
2020-04-09	176.55	184.04	174.46	175.41	331483
2020-04-13	165.00	165.73	151.16	154.26	785044
2020-04-14	157.49	173.46	155.46	171.99	478014
2020-04-15	169.89	169.89	163.77	167.24	171290
2020-04-16	169.18	169.92	164.30	169.06	210736
2020-04-17	170.54	173.29	169.29	172.69	222106
2020-04-20	172.48	173.65	170.54	172.11	163508
2020-04-21	170.45	175.80	170.30	173.57	218308
2020-04-22	175.65	176.83	174.02	174.31	128572
2020-04-23	173.76	176.91	172.45	175.09	99895
2020-04-24	176.19	176.19	171.22	173.05	108743
2020-04-27	173.18	176.43	171.98	175.66	103853
2020-04-28	175.65	178.29	174.58	177.81	100365
2020-04-29	180.62	182.72	175.80	177.53	159266
2020-04-30	177.47	177.66	172.81	174.28	114740
2020-05-01	172.28	173.56	167.65	168.90	106044
2020-05-04	168.81	169.67	166.28	168.12	95784
2020-05-05	169.72	174.40	169.72	171.73	106530
2020-05-06	172.17	174.29	170.50	170.57	76009
2020-05-07	171.88	173.92	170.85	172.46	75015
2020-05-08	174.19	175.99	172.81	175.11	58670
2020-05-11	173.36	176.63	173.36	173.57	68243
2020-05-12	174.22	174.22	171.92	171.92	66030
2020-05-13	171.93	174.28	170.01	172.28	73296
2020-05-14	170.84	174.04	165.91	171.76	143315
2020-05-15	171.41	177.72	169.80	173.80	302990
2020-05-18	176.90	180.00	175.88	179.76	135748
2020-05-19	178.66	182.81	178.05	178.06	106844
2020-05-20	180.09	181.37	178.71	179.00	106515
2020-05-21	179.14	185.18	178.00	185.01	125847
2020-05-22	184.80	187.96	183.30	186.12	95953
2020-05-26	189.67	189.73	185.98	187.04	93892
2020-05-27	188.99	190.27	187.39	189.80	98661
2020-05-28	190.80	193.10	189.76	190.84	120025
2020-05-29	191.15	192.40	188.47	191.85	106925
2020-06-01	190.70	191.63	184.44	189.71	118161
2020-06-02	189.93	189.93	186.25	186.98	76228
2020-06-03	188.44	189.60	187.02	187.84	93693
2020-06-04	186.94	188.22	185.47	186.16	111033
2020-06-05	189.22	191.74	186.89	190.64	124429
2020-06-08	191.46	195.64	191.36	194.82	157563
2020-06-09	193.45	194.58	191.70	192.88	62577
2020-06-10	193.52	195.45	190.09	194.90	90588
2020-06-11	192.81	192.81	186.79	187.49	110097
2020-06-12	190.41	192.30	187.02	189.89	78413
2020-06-15	188.18	190.30	186.04	189.05	79720
2020-06-16	191.16	194.23	189.05	192.80	65749
2020-06-17	193.04	196.03	193.00	195.70	78931
2020-06-18	194.83	195.97	191.84	193.33	66874
2020-06-19	194.08	194.62	189.81	191.15	146707
2020-06-22	190.27	193.61	189.85	193.19	52010
2020-06-23	193.81	195.00	191.98	192.99	86956
2020-06-24	190.52	195.68	190.52	194.14	90551
2020-06-25	194.03	195.14	190.50	194.88	97040
2020-06-26	192.22	195.67	191.77	192.22	212050
2020-06-29	193.99	201.61	193.60	198.87	192274
2020-06-30	198.64	200.76	196.38	198.30	152370
2020-07-01	197.61	200.38	195.88	196.85	179580
2020-07-02	197.71	200.15	196.52	197.01	166132
2020-07-06	198.14	199.37	195.94	196.64	153177
2020-07-07	196.71	205.42	196.50	205.34	205344
2020-07-08	205.34	206.00	199.99	202.91	146935
2020-07-09	202.47	204.74	200.33	200.50	190788
2020-07-10	191.01	195.00	188.38	194.06	307180
2020-07-13	194.69	200.80	194.69	196.39	179825
2020-07-14	196.46	197.09	192.91	193.47	129792
2020-07-15	195.21	197.50	194.40	194.59	113746
2020-07-16	194.57	195.98	194.05	194.65	79552
2020-07-17	194.45	199.60	193.79	198.97	119379
2020-07-20	198.13	198.21	194.27	194.77	88131
2020-07-21	195.31	196.84	193.70	194.74	85915
2020-07-22	194.42	194.91	189.63	190.25	135792
2020-07-23	191.55	194.27	190.02	190.14	156786
2020-07-24	190.26	190.27	184.87	185.33	116152
2020-07-27	184.86	187.44	184.86	186.02	63506
2020-07-28	185.82	188.04	183.77	185.18	89983
2020-07-29	185.50	189.02	185.16	188.57	108317
2020-07-30	188.32	190.61	186.96	190.56	84305
2020-07-31	191.49	196.57	191.01	196.55	150411
2020-08-03	197.03	197.07	192.08	194.32	78919
2020-08-04	193.77	196.29	191.54	196.20	71319
2020-08-05	196.02	199.54	195.96	197.33	120500
2020-08-06	196.80	198.97	195.00	196.72	46525
2020-08-07	196.49	199.17	193.82	196.28	83144
2020-08-10	197.70	201.51	197.65	200.17	109821
2020-08-11	201.39	202.78	198.86	199.57	93905
2020-08-12	200.79	203.60	200.79	202.46	88853
2020-08-13	202.43	203.28	199.65	200.02	76966
2020-08-14	199.97	201.55	198.67	199.45	54045
2020-08-17	199.48	202.44	199.48	200.09	48705
2020-08-18	199.70	200.91	197.77	200.70	60742
2020-08-19	201.76	203.81	200.00	201.82	73904
2020-08-20	201.26	201.26	197.55	199.52	58251
2020-08-21	198.82	198.89	196.57	198.80	45808
2020-08-24	200.21	202.53	198.18	202.39	46209
2020-08-25	202.25	203.45	200.90	202.69	50599
2020-08-26	202.68	204.91	201.78	203.59	48898
2020-08-27	204.14	204.70	201.78	202.20	65802
2020-08-28	203.08	203.23	201.01	202.40	41097
2020-08-31	202.28	205.34	202.28	204.38	64667
2020-09-01	204.08	206.11	202.31	205.12	57432
2020-09-02	204.93	207.47	203.05	205.19	91984
2020-09-03	204.63	205.22	196.07	197.71	104609
2020-09-04	198.62	199.82	192.31	193.79	105474
2020-09-08	192.86	196.82	191.32	195.79	76025
2020-09-09	196.39	202.34	196.39	201.00	60948
2020-09-10	200.51	202.99	198.99	199.06	51972
2020-09-11	199.61	200.65	195.30	195.60	55539
2020-09-14	196.06	197.17	193.44	193.97	64710
2020-09-15	195.21	195.98	192.89	193.22	96058
2020-09-16	193.36	195.88	193.00	194.19	77909
2020-09-17	193.01	195.03	192.15	194.53	66541
2020-09-18	195.89	196.85	192.13	194.07	192941
2020-09-21	193.02	193.95	191.13	193.78	60602
2020-09-22	194.86	196.03	193.64	194.99	55954
2020-09-23	195.68	195.68	188.47	188.85	82708
2020-09-24	189.34	194.30	188.83	191.68	55333
2020-09-25	192.22	192.67	189.59	190.76	36860
2020-09-28	191.40	192.11	189.20	189.44	62206
2020-09-29	188.94	189.93	186.50	188.18	68796
2020-09-30	188.63	190.99	188.63	189.31	113741
2020-10-01	189.41	189.41	183.55	187.40	107549
2020-10-02	185.89	188.50	185.13	187.80	60704
2020-10-05	188.66	190.00	187.65	189.90	50516
2020-10-06	191.29	194.51	189.59	193.97	83652
2020-10-07	194.67	195.90	193.10	195.12	89449
2020-10-08	196.68	198.31	195.85	196.77	72644
2020-10-09	196.41	198.87	196.41	198.22	61096
2020-10-12	197.93	200.50	197.56	200.19	66179
2020-10-13	198.74	200.00	196.35	197.48	75493
2020-10-14	198.12	198.73	194.27	195.89	65573
2020-10-15	193.62	196.83	192.58	196.81	45149
2020-10-16	196.28	198.00	195.38	197.93	51824
2020-10-19	198.87	199.91	195.27	195.75	78999
2020-10-20	197.03	199.23	195.33	197.50	117995
2020-10-21	212.28	235.98	208.50	234.61	399917
2020-10-22	234.95	238.55	228.32	237.42	194995
2020-10-23	236.71	239.38	232.66	235.10	183314
2020-10-26	234.68	239.07	233.11	235.74	133312
2020-10-27	235.00	239.47	233.61	238.61	120618
2020-10-28	236.09	245.40	236.09	245.25	166520
2020-10-29	246.30	254.91	243.94	253.50	220474
2020-10-30	252.69	254.35	240.01	243.38	162502
2020-11-02	243.50	245.99	238.37	244.57	123252
2020-11-03	245.16	251.68	245.16	250.11	96861
2020-11-04	252.38	252.44	247.65	250.35	131246
2020-11-05	251.32	254.09	250.44	252.63	51522
2020-11-06	253.23	261.69	251.63	258.42	134712
2020-11-09	259.16	260.77	237.61	245.39	269366
2020-11-10	246.93	252.30	245.21	251.97	120246
2020-11-11	251.91	258.35	250.13	256.70	100067
2020-11-12	254.32	259.91	251.77	255.61	95600
2020-11-13	255.30	261.61	254.36	260.03	50066
2020-11-16	263.99	264.92	258.59	264.75	96159
2020-11-17	262.96	264.73	260.17	261.71	74928
2020-11-18	260.97	262.88	253.28	253.54	116872
2020-11-19	254.64	257.60	253.20	257.09	53636
2020-11-20	255.67	258.68	252.49	255.67	115743
2020-11-23	254.75	255.59	252.02	254.06	97626
2020-11-24	255.69	259.34	252.88	253.89	62948
2020-11-25	254.08	254.83	251.83	252.40	41888
2020-11-27	251.41	255.34	250.47	254.89	19644
2020-11-30	252.98	256.02	249.11	254.31	69640
2020-12-01	256.60	257.24	251.76	256.19	66623
2020-12-02	255.34	255.34	247.50	250.05	73876
2020-12-03	248.39	251.60	248.39	251.28	42272
2020-12-04	252.77	255.36	250.16	254.51	53847
2020-12-07	253.89	256.13	251.59	254.15	53187
2020-12-08	253.37	264.24	252.82	260.24	80768
2020-12-09	261.17	264.42	256.28	258.71	80267
2020-12-10	259.63	262.67	257.28	261.53	66882
2020-12-11	259.44	264.12	258.46	262.07	37492
2020-12-14	261.70	264.73	259.82	260.55	62720
2020-12-15	261.61	265.87	258.92	264.00	76482
2020-12-16	265.40	268.53	263.64	265.52	65399
2020-12-17	267.88	270.92	262.48	266.84	110233
2020-12-18	268.71	269.38	266.08	266.50	178488
2020-12-21	263.37	268.61	256.88	267.50	90156
2020-12-22	266.28	268.00	262.13	263.16	72780
2020-12-23	262.78	265.53	260.03	261.55	77571
2020-12-24	260.40	262.49	260.18	260.93	34177
2020-12-28	263.72	270.40	262.79	270.01	103373
2020-12-29	271.24	272.59	263.38	264.21	57087
2020-12-30	265.13	270.49	264.93	266.69	53827
2020-12-31	265.99	267.63	260.92	265.68	83367
2021-01-04	267.94	267.94	254.69	258.65	103060
2021-01-05	256.61	266.85	256.06	260.50	123254
2021-01-06	261.86	266.84	257.52	265.25	137514
2021-01-07	262.99	271.07	261.20	269.66	109697
2021-01-08	309.79	320.00	297.12	301.15	311014
2021-01-11	296.76	305.48	295.02	300.34	141211
2021-01-12	300.00	300.00	281.61	284.02	139356
2021-01-13	284.02	290.04	280.39	288.34	128489
2021-01-14	286.83	294.62	279.01	279.68	97742
2021-01-15	275.43	283.03	274.70	278.40	88365
2021-01-19	280.70	282.62	277.46	279.64	73225
2021-01-20	279.71	284.12	276.88	282.84	91359
2021-01-21	282.72	284.89	281.14	283.28	67304
2021-01-22	282.15	289.92	279.58	288.93	86571
2021-01-25	288.95	302.64	288.95	301.58	110770
2021-01-26	301.68	308.92	298.23	308.40	81395
2021-01-27	305.04	332.84	302.12	320.00	302973
2021-01-28	319.75	324.74	299.02	309.02	209473
2021-01-29	306.14	313.51	302.37	304.41	125190
2021-02-01	304.11	309.59	296.42	309.00	93677
2021-02-02	308.42	309.89	301.40	302.33	85894
2021-02-03	301.21	302.68	296.43	300.61	70470
2021-02-04	299.45	301.99	295.61	298.00	65297
2021-02-05	300.99	316.55	297.58	315.50	129296
2021-02-08	315.78	324.90	310.37	324.85	109971
2021-02-09	323.24	330.80	319.29	329.86	72725
2021-02-10	331.49	332.55	323.63	330.21	67329
2021-02-11	329.51	332.83	322.73	332.29	68746
2021-02-12	332.55	333.42	326.43	332.28	49825
2021-02-16	331.20	332.44	327.00	327.07	57982
2021-02-17	328.05	328.05	312.91	322.36	75401
2021-02-18	321.34	323.72	313.88	319.38	74382
2021-02-19	315.25	317.22	305.92	314.08	99686
2021-02-22	310.89	314.68	306.96	313.17	65036
2021-02-23	311.37	314.10	301.91	308.05	89260
2021-02-24	305.44	315.26	304.53	311.27	59725
2021-02-25	313.42	315.77	310.00	312.29	79763
2021-02-26	313.22	316.74	307.45	311.75	89908
2021-03-01	313.48	315.64	310.28	314.66	73494
2021-03-02	314.96	317.62	311.90	313.27	43591
2021-03-03	313.69	316.77	306.92	313.31	72400
2021-03-04	314.46	317.99	306.78	311.95	145459
2021-03-05	310.00	321.51	301.99	319.56	121880
2021-03-08	320.42	322.78	308.75	312.61	86384
2021-03-09	314.93	316.48	302.86	304.54	86390
2021-03-10	306.15	309.94	301.94	307.35	86335
2021-03-11	308.06	312.99	307.87	312.44	56803
2021-03-12	312.85	312.85	303.21	304.39	80652
2021-03-15	302.81	302.81	293.52	294.24	90826
2021-03-16	292.32	302.74	291.13	296.70	106806
2021-03-17	295.63	298.87	292.01	293.31	68224
2021-03-18	292.87	298.27	287.41	294.85	100147
2021-03-19	297.94	299.92	291.01	296.87	246130
2021-03-22	299.54	304.70	297.53	304.29	44740
2021-03-23	305.53	310.48	302.34	304.87	74387
2021-03-24	304.85	308.12	299.78	300.06	65134
2021-03-25	300.19	303.51	294.19	301.98	41427
2021-03-26	302.43	307.35	301.31	306.66	57365
2021-03-29	307.86	312.37	302.51	303.45	59256
2021-03-30	301.41	305.18	298.38	304.95	52529
2021-03-31	304.94	311.64	300.64	306.18	95230
2021-04-01	306.66	311.50	303.69	307.04	53628
2021-04-05	307.70	313.82	306.59	311.82	45364
2021-04-06	309.92	320.82	309.92	316.81	110366
2021-04-07	318.00	321.41	304.19	304.64	119988
2021-04-08	306.56	313.73	302.34	309.52	138583
2021-04-09	285.21	289.40	260.10	280.07	996227
2021-04-12	285.74	286.25	263.45	265.96	346390
2021-04-13	266.55	266.55	255.89	256.81	247183
2021-04-14	256.99	260.94	254.40	256.59	148446
2021-04-15	256.80	260.47	252.40	257.60	82620
2021-04-16	259.77	260.56	255.60	257.52	83493
2021-04-19	257.65	259.50	252.39	252.41	78374
2021-04-20	251.23	253.94	249.66	250.56	103550
2021-04-21	250.63	262.77	250.63	260.69	184770
2021-04-22	260.17	262.55	256.04	258.57	71794
2021-04-23	257.67	258.71	254.70	258.19	99537
2021-04-26	259.31	259.31	253.20	253.91	61980
2021-04-27	253.83	253.92	248.75	252.42	77949
2021-04-28	252.00	253.90	249.39	252.18	65337
2021-04-29	253.11	253.11	247.25	247.55	75952
2021-04-30	246.94	250.36	243.87	248.74	93091
2021-05-03	250.58	251.34	246.58	250.35	114002
2021-05-04	248.73	250.74	247.18	250.00	85283
2021-05-05	250.54	251.87	241.19	241.52	92909
2021-05-06	241.12	242.71	237.35	240.67	77014
2021-05-07	240.39	243.54	239.64	242.84	54404
2021-05-10	243.60	243.73	239.59	240.71	70756
2021-05-11	238.99	244.06	237.93	243.45	47633
2021-05-12	241.92	243.53	238.57	239.65	72300
2021-05-13	239.83	244.89	239.83	243.20	74996
2021-05-14	244.04	253.75	244.04	252.48	73384
2021-05-17	249.86	252.88	242.72	243.06	59018
2021-05-18	244.16	245.98	242.53	243.14	51667
2021-05-19	242.74	244.25	240.39	242.99	52438
2021-05-20	242.86	245.70	241.46	243.88	59600
2021-05-21	245.75	245.79	241.60	242.20	88736
2021-05-24	242.37	245.96	240.86	241.16	51546
2021-05-25	242.63	242.63	240.12	241.34	84383
2021-05-26	241.22	247.99	241.22	247.58	62020
2021-05-27	247.60	252.19	246.00	250.16	96065
2021-05-28	250.01	253.09	244.21	244.80	73240
2021-06-01	245.83	250.49	243.44	248.44	71629
2021-06-02	249.68	252.30	246.91	251.85	84388
2021-06-03	249.95	252.96	246.40	248.84	42455
2021-06-04	248.81	249.00	243.24	244.50	54085
2021-06-07	245.07	248.50	243.51	248.29	71572
2021-06-08	249.38	254.90	248.94	252.47	80276
2021-06-09	252.87	253.93	250.20	250.87	42103
2021-06-10	250.87	253.11	249.09	249.83	38761
2021-06-11	250.29	253.29	249.10	253.13	35057
2021-06-14	253.30	253.57	250.04	252.34	70468
2021-06-15	252.34	256.38	250.34	256.27	85288
2021-06-16	256.27	257.46	252.30	254.81	105122
2021-06-17	254.58	258.19	254.00	254.79	73565
2021-06-18	252.52	255.46	246.00	247.91	158735
2021-06-21	249.33	252.06	246.90	251.60	60896
2021-06-22	251.49	253.35	250.06	252.81	54428
2021-06-23	252.81	255.46	251.29	254.03	60702
2021-06-24	254.21	256.34	253.26	255.93	51457
2021-06-25	256.19	259.00	254.65	258.34	155802
2021-06-28	258.44	259.24	252.80	255.90	60396
2021-06-29	255.86	258.48	254.87	257.89	45894
2021-06-30	257.98	257.98	253.28	256.29	80303
2021-07-01	256.93	258.65	255.69	257.11	45948
2021-07-02	257.11	257.61	255.19	255.72	41725
2021-07-06	256.98	259.41	254.67	255.49	72042
2021-07-07	255.99	264.99	253.26	260.54	241733
2021-07-08	277.65	279.98	261.00	261.80	314240
2021-07-09	263.15	264.19	253.99	255.03	192715
2021-07-12	254.07	259.87	251.57	257.72	90357
2021-07-13	255.73	256.42	251.11	251.41	76501
2021-07-14	251.41	253.27	249.17	251.38	65979
2021-07-15	250.29	256.16	247.42	255.81	56281
2021-07-16	257.98	258.72	251.88	252.29	60489
2021-07-19	250.39	256.09	250.00	252.58	117260
2021-07-20	253.39	255.44	250.41	250.76	89681
2021-07-21	250.93	251.50	241.03	241.31	108700
2021-07-22	240.65	242.08	232.85	233.72	95124
2021-07-23	232.92	239.75	230.02	239.23	65856
2021-07-26	239.29	242.47	237.94	242.15	50849
2021-07-27	241.79	243.04	238.47	243.02	58409
2021-07-28	243.81	247.28	242.50	244.17	72199
2021-07-29	244.69	248.99	243.30	247.82	69691
2021-07-30	248.16	250.00	241.96	242.99	80678
2021-08-02	243.18	248.15	243.18	246.84	65518
2021-08-03	246.46	250.29	245.51	249.23	104581
2021-08-04	247.79	249.67	239.38	240.15	65308
2021-08-05	239.84	246.98	239.84	246.14	60398
2021-08-06	245.85	246.60	242.28	244.21	47548
2021-08-09	244.32	246.88	241.89	244.83	74854
2021-08-10	243.97	247.88	242.22	247.00	52389
2021-08-11	247.81	247.99	239.65	241.34	66964
2021-08-12	240.79	244.92	239.71	242.60	41063
2021-08-13	242.62	243.81	240.63	241.46	34013
2021-08-16	241.76	243.79	239.74	241.45	54109
2021-08-17	240.55	241.45	233.89	234.13	54608
2021-08-18	234.13	236.24	230.57	231.13	51905
2021-08-19	231.23	235.59	230.49	233.20	67428
2021-08-20	232.28	235.51	230.60	233.59	124599
2021-08-23	233.30	235.54	231.08	232.10	49960
2021-08-24	232.44	235.85	231.10	235.27	52110
2021-08-25	235.27	235.92	232.00	232.60	43780
2021-08-26	232.61	235.37	232.44	234.12	56602
2021-08-27	233.43	233.67	228.74	233.01	84015
2021-08-30	234.25	237.32	232.70	235.50	41068
2021-08-31	235.51	241.40	235.36	239.63	104322
2021-09-01	240.02	240.87	236.82	239.04	44315
2021-09-02	239.50	241.73	238.25	238.79	50854
2021-09-03	237.92	240.06	235.06	237.99	40556
2021-09-07	237.52	238.01	232.58	232.83	61103
2021-09-08	234.06	236.54	231.36	232.52	77906
2021-09-09	232.65	234.82	229.53	233.21	50147
2021-09-10	233.95	234.37	230.66	231.49	32532
2021-09-13	231.93	233.88	229.92	231.46	33951
2021-09-14	231.25	231.25	227.41	227.78	49220
2021-09-15	227.67	227.96	224.54	225.74	65917
2021-09-16	226.33	231.10	223.98	228.29	63545
2021-09-17	229.94	230.57	226.68	227.40	207455
2021-09-20	225.29	227.67	222.39	223.62	83103
2021-09-21	224.07	226.62	221.90	224.08	69599
2021-09-22	224.57	227.11	224.03	225.21	92375
2021-09-23	225.39	227.17	224.49	225.61	58794
2021-09-24	224.60	229.72	224.60	228.58	61006
2021-09-27	228.61	231.88	227.38	230.42	58806
2021-09-28	230.42	232.06	227.94	230.67	90861
2021-09-29	231.24	235.96	230.95	234.24	56289
2021-09-30	235.23	237.27	231.44	231.48	70030
2021-10-01	231.49	234.12	229.02	232.66	61136
2021-10-04	231.55	233.27	227.36	232.41	84842
2021-10-05	232.62	237.41	232.55	234.80	70210
2021-10-06	233.15	236.80	230.61	231.69	60842
2021-10-07	232.50	236.50	232.50	233.86	75170
2021-10-08	233.58	233.88	228.22	232.21	57120
2021-10-11	232.27	232.84	228.52	228.52	28536
2021-10-12	227.78	232.09	227.78	230.12	50167
2021-10-13	230.12	230.83	228.40	229.45	55102
2021-10-14	232.71	236.54	230.52	233.13	81047
2021-10-15	235.38	235.91	231.54	233.07	95259
2021-10-18	231.55	232.19	228.71	228.96	112016
2021-10-19	228.41	231.17	223.68	229.29	168391
2021-10-20	209.00	221.00	207.11	209.20	463694
2021-10-21	210.16	212.47	207.91	210.91	201140
2021-10-22	211.17	219.37	209.86	218.03	163653
2021-10-25	217.96	226.49	216.82	225.71	204436
2021-10-26	226.84	229.39	222.72	226.00	272486
2021-10-27	225.71	227.76	221.58	221.91	520662
2021-10-28	221.53	231.46	221.53	231.01	145433
2021-10-29	230.65	233.66	224.60	227.00	123886
2021-11-01	227.09	230.10	221.22	222.80	135706
2021-11-02	224.00	229.23	224.00	225.67	152021
2021-11-03	225.05	234.83	224.89	234.12	129608
2021-11-04	234.82	237.99	230.64	231.76	90439
2021-11-05	234.29	236.29	229.54	233.28	73970
2021-11-08	233.96	233.96	231.35	232.77	62913
2021-11-09	232.25	233.51	228.16	232.81	74186
2021-11-10	232.12	236.60	230.88	234.07	64445
2021-11-11	234.91	235.44	231.75	233.46	53009
2021-11-12	233.58	236.22	232.23	233.30	61627
2021-11-15	234.58	235.98	231.78	233.61	65554
2021-11-16	234.07	235.72	233.00	233.26	54078
2021-11-17	233.14	233.93	227.21	227.66	98782
2021-11-18	228.20	230.88	225.27	226.65	132204
2021-11-19	226.93	231.50	226.93	230.31	75744
2021-11-22	230.06	234.48	230.06	233.24	71688
2021-11-23	232.28	237.74	231.74	234.41	88288
2021-11-24	233.57	235.83	231.74	234.28	99852
2021-11-26	233.18	239.94	232.88	236.83	85470
2021-11-29	236.83	239.12	232.38	232.44	75818
2021-11-30	230.44	232.61	223.03	224.35	69083
2021-12-01	224.88	228.95	223.44	223.44	58885
2021-12-02	223.46	228.72	223.46	226.11	55481
2021-12-03	225.97	228.07	222.68	224.55	67095
2021-12-06	225.64	237.87	225.64	237.18	98842
2021-12-07	237.27	240.66	234.93	235.50	67880
2021-12-08	236.24	240.08	235.80	239.73	60706
2021-12-09	237.69	240.96	234.31	235.07	52476
2021-12-10	236.47	236.99	234.74	235.00	36014
2021-12-13	233.59	238.45	233.59	236.70	49763
2021-12-14	235.09	242.59	235.09	240.85	71367
2021-12-15	239.80	243.21	237.42	238.58	87776
2021-12-16	239.68	240.99	232.87	233.54	86426
2021-12-17	235.17	237.88	231.93	236.82	354412
2021-12-20	235.02	243.60	234.01	243.53	91647
2021-12-21	244.00	253.88	244.00	253.05	138171
2021-12-22	251.40	253.72	246.86	252.78	80620
2021-12-23	252.78	255.22	244.49	245.04	94134
2021-12-27	245.87	246.56	240.93	243.21	68787
2021-12-28	243.82	248.06	243.82	244.20	56526
2021-12-29	245.50	247.08	244.04	245.22	75699
2021-12-30	244.76	247.16	243.23	244.52	45294
2021-12-31	244.86	245.78	243.42	244.64	53641
2022-01-03	244.18	247.35	241.13	243.58	68170
2022-01-04	242.87	245.98	239.95	240.84	65530
2022-01-05	239.56	241.08	232.51	232.70	63938
2022-01-06	231.87	238.87	230.01	234.01	138293
2022-01-07	240.00	251.45	236.41	240.99	225514
2022-01-10	238.03	253.75	236.64	253.07	160506
2022-01-11	251.27	253.77	246.05	246.82	121512
2022-01-12	248.23	250.35	244.06	247.91	89697
2022-01-13	248.29	249.49	241.91	243.30	66517
2022-01-14	242.78	255.31	242.78	254.76	82221
2022-01-18	252.88	253.14	230.68	231.70	172546
2022-01-19	231.70	237.85	229.43	234.92	123135
2022-01-20	235.18	235.18	227.25	228.62	100344
2022-01-21	226.36	236.73	223.49	228.12	98682
2022-01-24	225.48	235.47	224.03	234.60	93117
2022-01-25	234.55	234.99	228.02	228.85	73860
2022-01-26	230.94	230.94	217.26	218.74	149496
2022-01-27	219.25	223.85	217.32	220.80	73893
2022-01-28	219.82	220.73	212.36	218.16	71008
2022-01-31	217.81	223.82	217.70	222.26	67359
2022-02-01	223.10	224.25	216.53	222.17	66857
2022-02-02	221.16	223.87	218.60	219.56	53062
2022-02-03	217.83	223.15	217.83	221.37	55971
2022-02-04	221.37	221.98	217.00	219.20	64228
2022-02-07	218.01	220.52	216.42	217.56	48199
2022-02-08	217.23	220.59	216.39	219.01	49972
2022-02-09	220.02	220.90	216.67	220.21	56915
2022-02-10	217.59	219.95	213.85	214.15	69419
2022-02-11	215.52	217.67	214.31	215.74	51866
2022-02-14	216.00	216.84	212.32	215.50	60094
2022-02-15	215.80	218.65	213.07	215.29	62167
2022-02-16	215.79	215.79	209.20	211.24	64658
2022-02-17	209.58	214.00	208.75	213.32	97435
2022-02-18	212.19	215.60	211.91	215.30	81006
2022-02-22	213.94	215.07	210.55	211.19	70387
2022-02-23	212.96	213.55	207.61	208.68	87158
2022-02-24	206.34	207.56	198.15	206.95	129474
2022-02-25	208.38	213.33	206.88	212.74	42531
2022-02-28	211.78	215.36	209.44	211.89	60273
2022-03-01	211.50	213.37	207.00	210.01	61715
2022-03-02	211.58	212.84	207.47	208.32	59753
2022-03-03	209.75	213.30	205.27	208.71	70278
2022-03-04	208.38	209.02	205.01	207.33	40317
2022-03-07	206.40	208.50	203.21	205.74	60778
2022-03-08	205.86	205.86	198.15	198.15	68792
2022-03-09	200.81	204.45	199.30	201.61	54292
2022-03-10	198.62	198.90	190.01	194.26	80189
2022-03-11	196.02	196.02	186.98	190.00	94928
2022-03-14	190.42	195.40	188.28	188.68	87613
2022-03-15	189.66	191.67	184.68	188.61	111263
2022-03-16	190.95	194.09	188.11	193.42	75737
2022-03-17	191.38	192.05	186.60	187.03	88967
2022-03-18	187.29	189.55	185.47	189.00	121449
2022-03-21	188.03	191.43	188.03	189.92	73674
2022-03-22	191.39	194.00	189.04	190.11	84199
2022-03-23	189.13	190.06	184.74	185.48	112504
2022-03-24	185.00	186.36	184.46	185.41	82451
2022-03-25	184.12	187.04	183.46	185.22	65724
2022-03-28	184.34	187.61	182.11	185.22	75237
2022-03-29	187.56	191.54	187.05	188.50	113245
2022-03-30	188.10	188.10	184.48	184.77	69486
2022-03-31	185.40	185.47	182.41	183.23	150707
2022-04-01	184.80	187.43	182.50	185.01	96946
2022-04-04	179.22	183.69	174.00	183.68	175332
2022-04-05	182.33	184.53	176.36	177.71	125430
2022-04-06	177.00	179.44	174.03	174.78	113733
2022-04-07	174.00	176.46	170.44	174.51	283000
2022-04-08	194.02	199.30	185.10	186.88	433578
2022-04-11	184.88	195.30	183.52	191.55	188002
2022-04-12	189.52	193.79	185.00	185.66	145081
2022-04-13	186.11	187.91	183.22	186.36	96232
2022-04-14	187.42	189.99	185.38	189.24	107242
2022-04-18	189.28	189.93	187.11	189.09	132221
2022-04-19	189.72	193.61	189.43	192.21	144267
2022-04-20	193.30	194.07	190.58	191.92	100453
2022-04-21	192.20	194.55	192.17	192.58	109261
2022-04-22	191.88	194.25	191.19	191.71	89799
2022-04-25	192.37	194.76	189.34	192.41	124915
2022-04-26	190.95	192.86	186.86	187.19	135632
2022-04-27	186.91	189.72	186.62	187.24	95949
2022-04-28	187.58	189.71	186.01	187.44	62269
2022-04-29	186.96	187.25	183.24	183.98	71502
2022-05-02	183.33	185.27	179.99	183.33	84338
2022-05-03	182.53	184.48	179.05	179.37	91067
2022-05-04	179.00	183.53	178.05	182.92	74119
2022-05-05	181.98	182.50	178.90	182.50	80395
2022-05-06	182.71	182.78	180.44	182.03	50686
2022-05-09	180.76	190.63	180.76	190.14	103712
2022-05-10	191.69	195.19	184.25	185.20	88295
2022-05-11	186.39	188.05	176.12	176.80	110324
2022-05-12	176.41	186.46	176.35	186.17	101967
2022-05-13	187.29	190.35	183.51	185.70	71672
2022-05-16	184.52	184.52	180.02	181.31	53920
2022-05-17	183.15	184.95	181.87	183.15	56073
2022-05-18	181.11	182.02	175.21	176.31	100254
2022-05-19	176.31	176.31	172.71	173.86	74232
2022-05-20	175.09	177.00	170.01	176.27	82063
2022-05-23	178.22	181.45	174.35	178.27	82592
2022-05-24	176.58	180.44	175.51	180.23	67214
2022-05-25	179.97	183.36	178.97	182.05	90284
2022-05-26	183.36	185.46	182.20	183.77	43244
2022-05-27	184.73	186.88	184.73	186.88	34865
2022-05-31	186.88	189.14	182.61	188.79	89843
2022-06-01	188.98	188.98	184.12	188.07	70140
2022-06-02	189.40	192.18	185.34	192.17	63329
2022-06-03	191.94	192.73	189.55	191.35	53041
2022-06-06	191.65	194.90	189.25	191.53	45588
2022-06-07	190.34	192.94	188.64	192.79	37179
2022-06-08	192.50	194.06	191.01	192.28	49868
2022-06-09	192.92	193.56	187.76	187.78	55943
2022-06-10	185.72	188.03	184.15	186.53	50229
2022-06-13	184.26	185.56	182.47	182.98	61779
2022-06-14	182.62	184.16	177.81	178.70	89331
2022-06-15	179.75	184.02	177.00	182.23	72173
2022-06-16	181.01	181.84	179.05	179.85	77854
2022-06-17	181.66	183.64	180.57	181.91	107604
2022-06-21	182.31	184.13	180.60	182.98	95638
2022-06-22	181.11	193.70	181.11	192.97	105126
2022-06-23	192.83	205.23	192.83	204.98	146149
2022-06-24	204.83	208.00	202.71	205.40	190235
2022-06-27	206.89	207.18	199.91	201.69	93182
2022-06-28	202.44	202.93	196.85	197.31	65206
2022-06-29	196.90	200.60	196.81	200.08	63273
2022-06-30	198.37	202.74	198.37	201.36	125055
2022-07-01	200.33	203.99	198.74	199.78	99631
2022-07-05	198.71	201.43	196.52	197.85	150992
2022-07-06	197.43	204.25	196.85	202.17	78680
2022-07-07	202.47	206.59	200.72	204.85	189650
2022-07-08	180.21	184.06	173.69	174.30	797599
2022-07-11	173.82	176.37	166.09	166.91	296715
2022-07-12	166.96	173.93	164.01	168.41	150419
2022-07-13	167.30	172.22	166.85	170.13	114708
2022-07-14	166.37	169.88	163.61	164.67	135515
2022-07-15	166.54	168.35	164.19	168.11	106715
2022-07-18	173.04	180.63	172.06	180.14	234557
2022-07-19	180.78	187.00	180.78	184.14	184496
2022-07-20	183.20	185.34	179.00	181.34	124327
2022-07-21	180.00	181.72	178.77	181.39	73596
2022-07-22	181.98	181.98	178.21	180.33	82546
2022-07-25	181.47	181.47	177.60	178.54	72277
2022-07-26	178.07	178.07	174.13	177.65	83703
2022-07-27	177.65	178.49	174.65	175.91	91605
2022-07-28	175.00	177.05	174.39	176.82	69766
2022-07-29	175.40	177.79	174.31	177.37	78005
2022-08-01	177.58	180.94	176.92	180.64	68515
2022-08-02	181.21	181.43	177.05	179.41	54031
2022-08-03	179.69	182.25	177.72	181.66	61371
2022-08-04	181.79	182.26	176.60	178.20	60139
2022-08-05	177.90	181.21	176.99	178.01	106584
2022-08-08	179.81	187.25	177.52	186.36	140745
2022-08-09	185.87	187.36	182.65	184.59	96092
2022-08-10	186.62	188.41	184.60	188.00	78704
2022-08-11	188.06	191.39	188.06	190.81	69217
2022-08-12	191.02	196.47	189.60	196.41	66678
2022-08-15	196.41	206.05	196.41	205.77	123681
2022-08-16	205.00	209.07	204.63	208.35	73041
2022-08-17	208.50	209.64	207.29	208.21	69089
2022-08-18	208.00	208.98	205.61	208.65	77278
2022-08-19	208.00	208.52	204.65	205.68	73061
2022-08-22	203.85	204.57	199.22	200.22	71341
2022-08-23	199.34	201.27	198.90	199.09	65862
2022-08-24	197.88	201.34	197.88	199.27	77308
2022-08-25	200.39	202.96	200.39	202.46	75095
2022-08-26	201.50	201.50	190.94	191.05	66047
2022-08-29	189.86	192.52	189.86	191.29	53917
2022-08-30	191.00	195.46	188.77	189.34	58732
2022-08-31	188.64	191.28	187.54	189.16	90074
2022-09-01	188.00	189.55	186.21	189.17	91131
2022-09-02	190.26	193.12	182.37	183.36	68816
2022-09-06	183.36	185.98	181.47	184.50	76438
2022-09-07	185.90	191.67	183.82	190.72	76151
2022-09-08	190.72	190.72	184.91	187.67	72631
2022-09-09	189.35	192.67	187.68	190.58	49231
2022-09-12	192.30	194.24	190.81	192.17	43837
2022-09-13	190.50	190.50	186.80	187.50	55211
2022-09-14	186.64	188.19	185.21	186.68	48481
2022-09-15	187.16	188.87	185.17	188.18	65374
2022-09-16	188.10	189.12	186.05	188.42	125781
2022-09-19	186.78	189.84	185.50	189.07	53455
2022-09-20	188.67	188.67	185.05	186.78	59415
2022-09-21	188.06	190.44	186.15	186.57	62875
2022-09-22	185.65	185.65	182.41	184.11	75855
2022-09-23	182.41	183.67	180.01	181.91	82183
2022-09-26	180.70	184.64	180.68	181.66	74418
2022-09-27	182.63	184.84	180.42	181.61	88367
2022-09-28	183.20	185.24	181.56	183.99	121781
2022-09-29	183.38	183.38	176.82	179.16	72202
2022-09-30	178.89	180.94	175.71	175.74	119295
2022-10-03	177.82	178.65	175.73	177.91	88871
2022-10-04	179.20	183.66	179.20	183.66	77137
2022-10-05	182.33	186.39	182.00	186.39	86756
2022-10-06	184.31	186.24	177.44	177.63	99169
2022-10-07	176.50	176.67	173.31	176.56	92051
2022-10-10	176.01	176.43	173.23	173.23	104991
2022-10-11	173.73	180.08	173.02	179.09	97457
2022-10-12	180.39	180.59	176.48	176.48	66448
2022-10-13	174.90	176.29	170.53	172.72	170775
2022-10-14	174.56	174.56	168.93	169.07	81579
2022-10-17	170.07	175.12	170.06	173.52	113114
2022-10-18	175.21	177.87	173.91	175.67	121878
2022-10-19	175.81	175.81	170.16	171.61	187857
2022-10-20	160.00	161.64	151.11	151.11	575376
2022-10-21	150.50	155.44	149.02	151.51	251992
2022-10-24	151.86	153.00	145.16	148.38	186655
2022-10-25	149.13	156.32	149.13	155.73	140878
2022-10-26	155.14	159.33	153.30	158.16	196788
2022-10-27	158.00	160.50	156.04	156.68	90528
2022-10-28	158.38	164.55	158.31	163.16	92182
2022-10-31	162.18	162.32	158.94	160.16	113511
2022-11-01	162.41	162.75	154.13	156.19	171545
2022-11-02	156.39	158.28	153.66	154.10	140237
2022-11-03	152.92	155.01	150.69	153.30	71746
2022-11-04	154.76	158.96	153.01	158.61	88454
2022-11-07	159.47	160.28	157.05	160.25	67666
2022-11-08	161.51	162.36	160.03	161.25	61578
2022-11-09	161.23	161.23	158.71	160.31	85118
2022-11-10	163.83	169.93	163.77	168.75	116786
2022-11-11	169.13	170.89	166.79	170.01	103260
2022-11-14	168.84	172.90	166.62	169.87	62889
2022-11-15	172.59	177.46	171.72	174.54	86076
2022-11-16	174.45	176.00	169.23	173.81	90396
2022-11-17	172.08	174.08	169.78	172.19	90516
2022-11-18	175.38	175.38	171.15	174.36	92478
2022-11-21	174.65	177.72	172.60	175.92	79237
2022-11-22	177.53	177.53	173.91	174.74	67229
2022-11-23	173.78	177.65	172.89	174.08	101755
2022-11-25	173.16	176.59	172.61	175.33	46722
2022-11-28	173.75	175.10	171.01	171.95	73925
2022-11-29	172.00	172.97	168.11	168.56	111209
2022-11-30	167.62	170.90	164.03	167.50	175898
2022-12-01	167.71	171.48	164.38	171.02	93861
2022-12-02	169.08	173.45	168.24	173.01	73328
2022-12-05	170.69	172.64	165.90	172.50	74146
2022-12-06	172.00	172.00	166.45	167.36	57623
2022-12-07	167.14	171.21	165.73	166.85	46197
2022-12-08	167.00	169.69	165.58	167.92	64001
2022-12-09	167.66	169.07	166.07	166.28	64495
2022-12-12	166.39	169.36	165.16	168.57	59641
2022-12-13	171.86	172.78	165.78	166.52	87492
2022-12-14	166.52	170.00	165.05	165.62	87159
2022-12-15	164.14	164.18	160.20	160.32	94116
2022-12-16	158.44	161.61	157.52	160.43	186197
2022-12-19	160.28	160.97	159.48	159.72	100501
2022-12-20	159.39	161.27	158.85	160.33	83583
2022-12-21	160.75	163.00	160.22	163.00	76025
2022-12-22	162.78	163.65	159.81	161.18	128022
2022-12-23	160.34	162.41	160.32	160.85	62312
2022-12-27	160.85	163.82	159.75	160.90	63819
2022-12-28	160.98	162.38	160.00	160.18	70031
2022-12-29	160.76	163.39	160.50	162.64	102268
2022-12-30	160.76	161.84	160.00	161.21	69180
2023-01-03	162.44	163.47	160.36	163.05	122820
2023-01-04	163.55	164.44	160.76	161.18	85755
2023-01-05	161.18	163.32	159.78	162.59	88577
2023-01-06	163.93	165.79	160.71	161.13	91085
2023-01-09	161.55	167.89	160.46	162.60	271782
2023-01-10	162.00	166.76	158.60	164.29	249487
2023-01-11	165.94	173.86	165.94	169.42	132580
2023-01-12	169.71	171.93	167.50	171.62	103513
2023-01-13	171.30	176.43	170.50	174.64	81258
2023-01-17	175.48	177.39	172.36	174.64	94555
2023-01-18	174.08	175.35	169.29	169.59	102339
2023-01-19	169.40	170.73	167.65	168.00	112482
2023-01-20	169.52	176.71	168.50	176.71	107180
2023-01-23	177.13	179.10	173.61	174.78	93821
2023-01-24	174.12	175.60	172.10	173.89	57599
2023-01-25	172.26	174.41	171.26	173.37	109536
2023-01-26	174.06	175.10	171.41	172.71	52240
2023-01-27	173.10	173.79	170.25	172.96	65751
2023-01-30	172.37	175.40	171.48	171.94	64762
2023-01-31	173.53	175.39	172.53	174.54	71715
2023-02-01	173.20	179.28	173.20	178.12	88942
2023-02-02	179.66	186.93	178.50	186.26	133846
2023-02-03	184.63	186.49	178.15	181.46	99832
2023-02-06	181.20	182.00	175.49	175.85	84915
2023-02-07	174.57	178.13	173.40	177.62	79144
2023-02-08	176.09	177.52	172.84	173.54	55390
2023-02-09	174.20	176.00	171.29	171.30	64658
2023-02-10	170.52	174.11	170.35	173.47	40662
2023-02-13	174.48	178.99	174.18	178.65	58034
2023-02-14	177.76	178.76	175.29	177.70	82500
2023-02-15	176.50	178.32	175.50	177.70	53017
2023-02-16	175.73	177.12	173.62	175.00	56446
2023-02-17	175.82	177.87	175.00	175.79	60243
2023-02-21	174.87	175.50	170.92	173.35	74595
2023-02-22	173.88	176.50	172.40	174.96	70229
2023-02-23	175.26	176.49	171.51	174.44	67558
2023-02-24	172.59	173.78	171.00	172.51	55409
2023-02-27	173.47	175.22	171.82	173.28	53931
2023-02-28	172.26	174.43	171.40	173.43	56633
2023-03-01	173.74	174.80	168.38	171.55	113789
2023-03-02	170.24	172.58	169.77	171.63	61718
2023-03-03	171.89	173.07	169.88	172.95	57224
2023-03-06	173.05	173.83	168.10	169.67	106953
2023-03-07	169.67	171.42	167.70	171.12	89362
2023-03-08	171.36	172.00	169.16	169.51	112010
2023-03-09	169.88	170.74	167.99	168.70	147245
2023-03-10	168.04	170.71	166.90	169.33	83594
2023-03-13	168.37	173.60	166.40	170.43	88891
2023-03-14	173.58	175.00	170.49	172.91	92912
2023-03-15	170.78	173.83	168.35	173.71	84633
2023-03-16	171.96	176.85	170.60	175.70	111669
2023-03-17	174.68	175.00	171.37	171.89	219976
2023-03-20	172.57	177.28	172.57	176.49	132752
2023-03-21	177.22	178.90	171.83	174.01	118653
2023-03-22	173.49	175.77	170.00	170.38	98723
2023-03-23	170.29	173.21	169.10	170.22	89534
2023-03-24	169.99	173.84	168.13	173.29	77882
2023-03-27	174.50	175.11	172.73	172.76	70256
2023-03-28	171.75	173.36	171.40	172.52	64889
2023-03-29	173.78	174.72	172.25	172.53	61966
2023-03-30	172.73	175.44	172.73	175.36	60544
2023-03-31	176.66	181.16	176.35	178.05	124782
2023-04-03	177.58	178.11	174.34	176.95	186768
2023-04-04	177.11	178.83	176.18	176.47	75196
2023-04-05	176.90	179.14	176.20	178.67	84439
2023-04-06	179.11	180.00	177.15	178.61	162141
2023-04-10	169.99	173.24	163.82	172.35	415488
2023-04-11	173.22	176.68	171.15	173.95	157919
2023-04-12	174.90	177.29	172.97	177.08	99767
2023-04-13	177.01	179.55	175.79	179.38	112713
2023-04-14	178.73	180.81	176.56	180.60	135143
2023-04-17	182.45	189.54	182.36	186.41	192483
2023-04-18	185.95	187.96	183.89	187.61	121480
2023-04-19	187.42	190.16	185.56	189.55	86620
2023-04-20	189.31	190.08	187.93	189.43	101344
2023-04-21	190.93	199.70	190.93	197.30	135475
2023-04-24	196.26	197.77	194.55	196.71	79096
2023-04-25	195.55	197.42	195.16	197.10	86368
2023-04-26	196.85	197.50	190.96	191.55	131852
2023-04-27	192.22	195.19	191.09	192.62	61857
2023-04-28	192.78	194.51	190.30	190.40	108016
2023-05-01	189.75	192.01	187.22	187.36	108316
2023-05-02	186.36	188.26	181.38	181.63	126994
2023-05-03	182.27	185.54	182.27	183.94	166599
2023-05-04	184.00	189.60	184.00	189.39	82811
2023-05-05	189.94	189.94	184.26	184.49	106531
2023-05-08	184.43	186.24	183.40	184.58	58991
2023-05-09	183.60	189.83	183.21	189.49	92681
2023-05-10	191.03	199.31	189.88	198.91	184376
2023-05-11	199.08	199.12	192.38	194.49	84905
2023-05-12	194.75	195.29	192.13	192.49	117916
2023-05-15	192.56	193.28	189.54	189.90	51242
2023-05-16	188.77	190.23	188.45	189.49	41991
2023-05-17	189.46	191.35	186.80	191.03	60926
2023-05-18	189.66	192.81	188.94	191.99	55180
2023-05-19	193.82	193.82	191.13	192.44	57449
2023-05-22	191.75	193.25	191.19	192.80	77702
2023-05-23	192.56	192.56	187.66	189.18	89914
2023-05-24	188.52	190.95	188.50	190.60	42330
2023-05-25	190.20	191.50	189.38	189.93	68323
2023-05-26	189.14	191.92	188.82	190.45	53044
2023-05-30	190.44	193.95	188.55	191.62	60982
2023-05-31	191.62	193.87	188.88	189.65	62164
2023-06-01	189.65	192.57	189.16	192.11	80736
2023-06-02	192.11	198.80	191.50	197.55	106042
2023-06-05	196.14	196.14	186.51	187.81	91273
2023-06-06	187.55	190.08	187.52	188.99	80577
2023-06-07	189.23	192.37	188.54	190.54	107853
2023-06-08	190.77	192.77	188.72	192.02	70884
2023-06-09	191.02	191.02	189.71	190.92	42316
2023-06-12	191.29	195.38	191.13	194.91	74901
2023-06-13	194.79	196.62	194.08	195.09	49670
2023-06-14	195.79	200.31	195.78	198.81	83073
2023-06-15	199.52	202.98	198.63	202.69	112604
2023-06-16	203.71	204.24	198.61	201.11	223058
2023-06-20	201.10	201.59	193.96	194.67	91278
2023-06-21	194.41	195.12	191.30	191.62	107664
2023-06-22	191.54	193.32	188.94	188.99	94017
2023-06-23	187.93	190.21	183.70	184.12	113295
2023-06-26	184.12	187.56	182.53	185.05	73198
2023-06-27	185.08	187.92	184.05	185.94	56744
2023-06-28	185.97	185.97	183.72	184.94	62151
2023-06-29	184.95	188.31	184.27	186.54	57346
2023-06-30	188.46	190.77	186.30	188.65	85685
2023-07-03	188.65	189.29	187.45	189.29	26655
2023-07-05	188.91	189.87	185.47	186.25	83881
2023-07-06	185.03	187.34	182.87	185.09	69294
2023-07-07	185.60	191.22	185.15	189.86	159633
2023-07-10	189.45	196.87	189.45	193.80	275724
2023-07-11	209.00	234.69	207.89	229.63	1078816
2023-07-12	231.58	233.44	221.50	222.73	379493
2023-07-13	223.63	225.07	220.52	222.80	170588
2023-07-14	223.03	226.44	221.59	224.56	120775
2023-07-17	224.56	226.04	221.98	224.54	89359
2023-07-18	223.81	224.67	221.67	224.67	59567
2023-07-19	224.91	225.48	221.71	222.58	60579
2023-07-20	222.03	222.09	212.21	216.69	164939
2023-07-21	217.41	219.27	214.13	218.57	170447
2023-07-24	218.46	223.20	218.46	222.37	76315
2023-07-25	222.40	227.54	221.81	226.65	96272
2023-07-26	225.58	229.75	224.17	226.25	175186
2023-07-27	227.41	228.99	226.29	227.46	121022
2023-07-28	228.29	229.95	227.69	228.70	107782
2023-07-31	228.24	230.96	227.81	229.50	108145
2023-08-01	229.10	230.84	227.62	230.79	110892
2023-08-02	229.59	232.46	228.28	229.95	94624
2023-08-03	229.10	231.28	225.71	227.02	77621
2023-08-04	226.26	227.74	224.13	224.93	45346
2023-08-07	225.09	226.69	224.27	225.12	79755
2023-08-08	224.80	224.80	220.70	222.64	61802
2023-08-09	222.02	223.74	221.13	221.94	57796
2023-08-10	222.18	226.08	220.05	221.05	75661
2023-08-11	220.00	222.62	219.01	221.87	49833
2023-08-14	221.61	221.80	218.88	221.60	54576
2023-08-15	221.28	223.19	219.76	222.75	55623
2023-08-16	223.34	223.34	218.89	219.02	216457
2023-08-17	218.93	219.56	214.43	215.18	90329
2023-08-18	213.53	216.12	213.53	214.61	89011
2023-08-21	214.32	219.93	214.32	216.78	106741
2023-08-22	216.93	221.41	216.49	219.73	69034
2023-08-23	220.83	222.32	218.62	222.15	56685
2023-08-24	221.76	223.30	217.25	217.86	71210
2023-08-25	217.83	221.16	217.83	219.88	66587
2023-08-28	219.88	221.02	218.64	218.93	57890
2023-08-29	218.41	218.92	216.96	217.23	67649
2023-08-30	216.17	218.47	215.97	216.81	173948
2023-08-31	216.84	217.99	214.72	214.87	72936
2023-09-01	215.54	217.25	210.68	210.80	79824
2023-09-05	209.48	210.80	201.87	203.53	118630
2023-09-06	204.06	205.00	202.96	203.40	47197
2023-09-07	202.85	206.66	201.56	205.81	61359
2023-09-08	206.23	206.84	202.36	203.14	53733
2023-09-11	204.22	204.22	204.22	204.22	18445
2023-09-12	204.18	204.18	201.62	202.40	53779
2023-09-13	201.49	203.44	200.85	201.73	64979
2023-09-14	201.93	204.41	200.97	204.15	49751
2023-09-15	204.73	205.82	202.06	205.67	240090
2023-09-18	205.67	208.51	204.40	207.11	69774
2023-09-19	206.68	207.45	204.20	207.45	79137
2023-09-20	208.36	208.54	205.90	207.01	53075
2023-09-21	203.31	204.22	201.95	202.67	54954
2023-09-22	203.00	205.69	201.11	201.42	39476
2023-09-25	200.76	202.53	198.23	200.92	110200
2023-09-26	200.84	200.84	198.56	199.06	66761
2023-09-27	199.61	202.39	199.00	200.52	127069
2023-09-28	201.74	204.88	201.74	203.53	114152
2023-09-29	204.58	206.00	201.49	203.24	102481
2023-10-02	202.04	203.00	199.28	201.27	77028
2023-10-03	201.33	201.33	198.51	199.49	70612
2023-10-04	200.39	203.08	198.82	201.26	81822
2023-10-05	201.20	203.29	199.38	202.19	59065
2023-10-06	201.25	203.84	198.63	203.28	62103
2023-10-09	202.47	204.12	200.87	204.12	44115
2023-10-10	203.77	208.52	202.23	206.10	100759
2023-10-11	205.68	207.77	199.19	201.61	99380
2023-10-12	201.34	201.34	197.86	199.68	90580
2023-10-13	199.76	201.68	198.17	201.10	48333
2023-10-16	202.88	205.41	202.40	203.64	40984
2023-10-17	203.14	207.74	201.64	205.51	113844
2023-10-18	204.30	207.98	204.30	206.92	90040
2023-10-19	208.76	208.83	203.35	204.22	215648
2023-10-20	206.59	211.14	194.09	203.42	335524
2023-10-23	203.10	212.13	203.10	210.40	232946
2023-10-24	212.87	215.15	209.06	211.34	112088
2023-10-25	210.83	212.40	208.35	209.95	132984
2023-10-26	210.35	211.95	208.91	211.25	79104
2023-10-27	210.28	211.43	207.95	210.39	71685
2023-10-30	210.95	213.49	210.33	212.79	79526
2023-10-31	212.20	217.78	210.89	211.40	128091
2023-11-01	211.01	212.68	208.70	212.31	75612
2023-11-02	214.88	219.34	214.88	219.30	96407
2023-11-03	220.69	221.38	219.01	219.66	66498
2023-11-06	219.99	222.82	219.14	220.98	61374
2023-11-07	220.42	223.46	220.42	222.03	50765
2023-11-08	221.07	222.36	216.69	217.67	63015
2023-11-09	218.85	219.25	215.94	216.04	48127
2023-11-10	216.05	219.03	215.37	218.40	53669
2023-11-13	217.32	219.18	216.50	217.91	75404
2023-11-14	221.79	225.40	221.51	224.31	103575
2023-11-15	223.09	225.65	220.47	224.10	75129
2023-11-16	223.45	224.27	221.61	222.28	59430
2023-11-17	222.97	222.98	219.88	221.09	91520
2023-11-20	220.56	224.78	219.89	224.35	80333
2023-11-21	224.14	233.33	224.14	232.12	331084
2023-11-22	233.40	239.08	233.40	239.08	115435
2023-11-24	239.11	243.63	239.00	243.24	59067
2023-11-27	243.20	245.76	241.46	242.03	147942
2023-11-28	240.47	244.36	239.99	241.72	75607
2023-11-29	242.95	243.66	238.51	239.51	172796
2023-11-30	239.58	242.14	238.26	241.88	246594
2023-12-01	241.51	243.35	239.88	240.83	76884
2023-12-04	239.62	243.33	239.62	243.10	82580
2023-12-05	241.76	241.76	236.61	237.53	68836
2023-12-06	236.98	239.71	234.63	234.76	100296
2023-12-07	234.76	237.04	233.64	237.03	70023
2023-12-08	237.17	239.59	235.28	239.54	63374
2023-12-11	240.28	241.28	237.71	238.56	57520
2023-12-12	238.90	239.76	237.21	238.40	68049
2023-12-13	238.88	242.50	237.22	240.65	149425
2023-12-14	243.15	243.21	237.73	239.02	137787
2023-12-15	239.45	239.45	232.26	235.29	303694
2023-12-18	236.25	239.92	233.63	238.23	75975
2023-12-19	238.77	242.22	237.15	241.70	260382
2023-12-20	240.63	241.82	235.51	236.08	90959
2023-12-21	237.78	238.51	235.43	237.67	138958
2023-12-22	239.28	240.80	237.41	239.93	62055
2023-12-26	240.98	244.51	240.82	243.15	84112
2023-12-27	242.38	243.54	235.47	241.69	202931
2023-12-28	241.82	242.80	238.58	241.11	511820
2023-12-29	241.77	242.40	238.15	239.07	131724
2024-01-02	237.06	244.71	237.06	241.39	195970
2024-01-03	241.37	241.50	233.36	234.39	141758
2024-01-04	235.00	237.38	233.01	234.14	117747
2024-01-05	232.94	237.10	231.60	232.48	209122
2024-01-08	232.19	238.14	232.19	237.83	210720
2024-01-09	236.43	239.98	234.88	236.61	333533
2024-01-10	256.90	278.78	252.86	272.59	650104
2024-01-11	271.56	273.58	265.74	268.77	239640
2024-01-12	270.63	273.45	266.76	272.97	140892
2024-01-16	272.63	276.38	271.86	275.82	143397
2024-01-17	275.23	278.33	272.01	274.54	179846
2024-01-18	274.98	274.98	266.61	266.83	138541
2024-01-19	269.24	269.24	263.65	264.04	135016
2024-01-22	264.98	266.80	262.82	265.43	136601
2024-01-23	266.99	269.63	264.23	266.68	113169
2024-01-24	267.43	267.43	255.61	256.65	162959
2024-01-25	258.51	258.51	254.82	256.48	90250
2024-01-26	258.05	259.73	257.57	258.75	79706
2024-01-29	258.18	265.47	258.18	265.24	95823
2024-01-30	264.78	269.61	263.19	268.89	139761
2024-01-31	269.19	269.43	258.98	258.98	93886
2024-02-01	259.90	263.22	259.00	261.15	112069
2024-02-02	258.52	268.61	258.12	265.80	140550
2024-02-05	263.79	264.40	259.83	261.66	83143
2024-02-06	262.86	267.71	262.86	263.66	94890
2024-02-07	263.81	267.49	260.74	265.90	62570
2024-02-08	267.10	269.65	265.09	265.74	71549
2024-02-09	265.49	270.06	265.49	269.25	77091
2024-02-12	269.44	273.42	269.09	271.41	91723
2024-02-13	266.79	270.65	258.50	261.41	176577
2024-02-14	265.30	265.30	261.71	262.59	121037
2024-02-15	263.59	265.74	263.07	264.80	128168
2024-02-16	264.32	266.00	260.45	261.53	95472
2024-02-20	260.40	264.42	260.01	263.18	94178
2024-02-21	263.94	264.22	261.61	263.29	76721
2024-02-22	262.35	265.16	261.02	264.55	86640
2024-02-23	264.97	267.38	263.34	267.00	44604
2024-02-26	266.45	268.80	264.86	268.29	74765
2024-02-27	269.00	269.00	266.09	267.90	61715
2024-02-28	266.22	269.29	265.07	266.78	56129
2024-02-29	269.46	269.83	267.40	268.39	78129
2024-03-01	265.69	269.04	265.38	268.29	107178
2024-03-04	267.48	269.12	265.58	266.09	56344
2024-03-05	265.82	265.82	257.82	258.12	68935
2024-03-06	258.78	259.78	252.78	253.90	101363
2024-03-07	254.77	255.08	248.57	249.11	104244
2024-03-08	250.84	254.73	250.84	252.87	83864
2024-03-11	253.45	254.62	248.86	250.61	72851
2024-03-12	249.37	257.92	249.37	253.75	122573
2024-03-13	254.00	255.08	248.66	254.12	90499
2024-03-14	254.36	254.36	249.99	253.22	80820
2024-03-15	251.11	252.45	248.14	249.91	163446
2024-03-18	249.02	249.73	246.54	247.90	103693
2024-03-19	247.65	251.87	247.65	249.46	85255
2024-03-20	250.19	252.80	247.75	252.09	84508
2024-03-21	252.19	255.27	251.77	254.74	77305
2024-03-22	254.74	256.04	251.98	255.19	67120
2024-03-25	254.83	255.04	246.61	247.16	99489
2024-03-26	250.37	251.61	247.50	249.43	169364
2024-03-27	251.76	252.78	248.02	249.71	436076
2024-03-28	251.46	255.18	250.16	253.31	84759
2024-04-01	253.71	253.71	247.61	248.90	86062
2024-04-02	246.71	249.24	244.12	248.65	121679
2024-04-03	246.08	249.35	244.73	249.10	114065
2024-04-04	250.31	253.60	249.50	251.82	161127
2024-04-05	251.82	251.82	245.74	251.05	130525
2024-04-08	251.74	261.02	251.74	259.03	218767
2024-04-09	261.01	262.82	252.90	255.11	345211
2024-04-10	247.29	258.46	233.02	233.18	313237
2024-04-11	234.58	244.36	234.58	241.51	189797
2024-04-12	240.30	241.61	233.34	236.29	136475
2024-04-15	239.30	240.57	234.63	235.02	126939
2024-04-16	233.39	234.60	231.07	231.92	91847
2024-04-17	233.92	233.92	228.82	231.50	145074
2024-04-18	231.96	233.27	229.30	229.86	112315
2024-04-19	228.83	231.15	226.68	229.85	173280
2024-04-22	230.12	231.08	225.50	226.88	130771
2024-04-23	226.88	230.22	225.18	226.17	128511
2024-04-24	225.01	228.82	224.17	226.69	96596
2024-04-25	225.74	227.01	224.38	225.20	80700
2024-04-26	224.68	227.11	224.35	225.52	48739
2024-04-29	226.95	227.58	222.61	224.23	71050
2024-04-30	224.19	227.53	222.27	226.13	121601
2024-05-01	225.36	228.61	223.42	226.31	101389
2024-05-02	227.32	231.02	225.72	230.71	70018
2024-05-03	232.82	232.82	229.04	230.01	89337
2024-05-06	230.15	233.47	230.04	233.29	62020
2024-05-07	234.46	238.53	234.46	234.64	76282
2024-05-08	233.54	235.17	232.38	235.17	76281
2024-05-09	234.46	236.98	231.93	233.27	79761
2024-05-10	232.68	232.68	230.64	232.09	51030
2024-05-13	233.53	233.84	231.01	233.31	54487
2024-05-14	235.35	241.41	234.04	240.09	87718
2024-05-15	241.61	242.26	239.04	240.65	65869
2024-05-16	239.98	241.00	238.02	238.80	44197
2024-05-17	239.24	239.24	235.49	238.67	45064
2024-05-20	239.00	239.57	235.70	236.03	56178
2024-05-21	236.12	238.97	234.25	238.47	65795
2024-05-22	238.81	238.81	232.71	232.97	38746
2024-05-23	232.80	234.52	229.58	231.10	48472
2024-05-24	231.60	231.60	229.02	230.98	43745
2024-05-28	230.75	231.98	228.26	229.19	53632
2024-05-29	227.00	228.25	224.21	224.43	53293
2024-05-30	224.43	225.39	221.92	222.84	93432
2024-05-31	223.36	225.04	220.65	224.69	117301
2024-06-03	227.69	231.23	226.00	227.98	107118
2024-06-04	227.96	228.18	225.15	226.65	46286
2024-06-05	226.65	230.39	225.92	230.22	49618
2024-06-06	229.50	230.49	225.59	226.53	45021
2024-06-07	224.71	228.15	222.50	224.39	56700
2024-06-10	222.64	223.34	214.61	218.06	124015
2024-06-11	216.20	220.37	214.22	219.85	90221
2024-06-12	222.11	224.00	220.21	221.90	76436
2024-06-13	222.15	223.63	220.62	222.93	58370
2024-06-14	221.11	222.36	219.71	221.82	64459
2024-06-17	221.41	225.27	220.50	224.65	49141
2024-06-18	223.45	225.94	221.78	224.47	78357
2024-06-20	222.79	225.95	222.79	223.53	65625
2024-06-21	224.13	224.13	219.75	221.60	168858
2024-06-24	222.40	223.68	220.39	221.12	54319
2024-06-25	221.29	221.29	217.74	218.70	57100
2024-06-26	217.14	220.67	217.14	219.23	67357
2024-06-27	219.76	222.93	218.86	221.12	58188
2024-06-28	222.42	222.62	218.05	219.64	156720
2024-07-01	219.44	219.81	216.22	216.48	81134
2024-07-02	216.33	219.15	215.92	217.87	50710
2024-07-03	217.40	218.83	213.39	213.45	50604
2024-07-05	214.21	215.30	211.03	214.02	57109
2024-07-08	216.51	222.94	216.51	220.50	119615
2024-07-09	220.15	222.71	218.23	220.86	144380
2024-07-10	221.87	222.78	216.95	219.75	350963
2024-07-11	248.00	248.70	220.00	228.63	473223
2024-07-12	229.91	240.59	229.91	239.87	204686
2024-07-15	241.10	247.70	239.81	245.19	179397
2024-07-16	247.76	254.33	247.14	251.30	155011
2024-07-17	250.50	255.63	249.78	253.77	103808
2024-07-18	250.00	257.51	250.00	251.88	92799
2024-07-19	251.81	253.47	248.82	251.30	80737
2024-07-22	251.98	252.87	246.03	252.10	79012
2024-07-23	251.97	255.31	251.97	253.25	84444
2024-07-24	252.78	255.71	252.62	253.94	103128
2024-07-25	255.34	260.26	255.34	259.60	88614
2024-07-26	261.80	269.52	259.65	267.01	120733
2024-07-29	267.60	271.29	265.77	270.11	181637
2024-07-30	269.77	272.18	266.99	271.83	105075
2024-07-31	271.37	272.49	259.53	261.61	141435
2024-08-01	261.67	264.38	254.02	256.90	129431
2024-08-02	251.66	257.50	251.28	255.96	89131
2024-08-05	249.06	254.71	248.30	249.34	106759
2024-08-06	250.44	252.81	249.03	249.51	91636
2024-08-07	250.48	252.36	248.44	249.78	61787
2024-08-08	252.25	254.50	251.45	253.09	53028
2024-08-09	253.09	253.09	249.24	250.74	77078
2024-08-12	250.30	250.30	245.33	245.78	63237
2024-08-13	247.95	247.95	242.82	245.17	85287
2024-08-14	245.28	249.89	245.00	247.04	75015
2024-08-15	250.31	255.12	250.18	252.17	70198
2024-08-16	251.85	254.75	250.75	254.62	63219
2024-08-19	254.80	254.80	251.16	252.88	46055
2024-08-20	253.32	253.32	249.04	249.13	52089
2024-08-21	250.83	253.13	250.67	252.49	56004
2024-08-22	252.97	252.97	247.74	248.85	47498
2024-08-23	248.95	256.20	247.80	252.40	96105
2024-08-26	253.22	258.06	253.22	256.07	73499
2024-08-27	255.87	257.57	253.30	257.30	43850
2024-08-28	257.62	262.31	256.68	256.97	69407
2024-08-29	258.95	261.91	258.73	259.31	54277
2024-08-30	260.74	263.51	260.01	262.84	63763
2024-09-03	260.48	261.52	257.79	258.35	64369
2024-09-04	257.83	265.49	257.47	264.40	89180
2024-09-05	265.97	267.10	262.37	263.38	49313
2024-09-06	263.38	266.43	261.41	261.41	71508
2024-09-09	261.82	261.82	256.45	258.00	90661
2024-09-10	257.55	258.87	254.25	255.53	64792
2024-09-11	253.63	253.63	248.01	249.50	70158
2024-09-12	250.15	253.29	247.71	252.85	45941
2024-09-13	253.95	258.84	253.95	257.43	72433
2024-09-16	258.39	260.85	257.96	260.29	52617
2024-09-17	260.29	263.85	259.19	261.98	61526
2024-09-18	261.43	266.51	261.06	262.22	151061
2024-09-19	265.25	265.58	259.63	260.65	87475
2024-09-20	262.02	262.02	255.84	255.91	370497
2024-09-23	256.98	259.49	256.41	256.68	54669
2024-09-24	256.83	258.03	255.09	255.38	58525
2024-09-25	256.71	256.71	253.89	254.54	59205
2024-09-26	257.21	259.68	254.68	256.63	164848
2024-09-27	257.57	264.40	257.32	257.55	57145
2024-09-30	257.74	259.94	255.43	257.88	53502
2024-10-01	257.88	258.74	255.08	257.16	66471
2024-10-02	257.26	259.29	256.00	258.79	57291
2024-10-03	257.62	257.91	253.93	254.76	45929
2024-10-04	257.00	258.31	255.75	256.81	41439
2024-10-07	256.23	257.12	252.30	253.05	67650
2024-10-08	253.72	256.54	252.69	256.26	64726
2024-10-09	256.26	258.34	254.67	255.76	38947
2024-10-10	255.09	257.32	252.33	257.26	90891
2024-10-11	257.08	261.00	257.08	260.59	34876
2024-10-14	261.84	262.20	257.57	258.98	90320
2024-10-15	259.29	264.47	259.29	260.85	67777
2024-10-16	262.89	266.38	262.44	263.65	105142
2024-10-17	264.88	267.71	263.36	264.78	131903
2024-10-18	249.72	258.00	247.00	251.25	303438
2024-10-21	252.38	258.69	249.14	258.52	210648
2024-10-22	255.22	264.36	254.10	263.87	144594
2024-10-23	262.52	266.01	261.87	264.19	139134
2024-10-24	264.37	268.85	264.33	267.92	137106
2024-10-25	267.42	272.20	264.99	266.59	105167
2024-10-28	268.08	269.02	263.38	263.84	79158
2024-10-29	263.24	263.58	260.63	262.82	74122
2024-10-30	262.30	265.36	261.96	264.40	67474
2024-10-31	263.40	264.47	260.90	262.07	53607
2024-11-01	262.07	265.92	261.18	264.39	73800
2024-11-04	264.97	267.65	261.52	267.65	162158
2024-11-05	266.93	274.39	266.17	274.02	108742
2024-11-06	282.25	288.57	276.83	276.87	155048
2024-11-07	276.31	276.31	268.57	270.77	84448
2024-11-08	270.77	279.96	270.77	277.53	88650
2024-11-11	277.98	287.88	277.98	285.92	98181
2024-11-12	284.73	290.27	284.73	290.11	73104
2024-11-13	290.00	292.36	284.87	286.09	84308
2024-11-14	287.28	290.53	279.01	280.38	91736
2024-11-15	281.89	282.09	277.70	279.01	57076
2024-11-18	278.70	280.60	276.35	278.66	54386
2024-11-19	276.69	280.26	276.51	279.29	42215
2024-11-20	279.61	280.00	275.10	277.62	41054
2024-11-21	278.17	281.02	276.02	278.04	64408
2024-11-22	280.02	285.73	279.95	283.95	83655
2024-11-25	286.71	289.10	284.59	286.49	98610
2024-11-26	286.60	288.00	279.98	280.27	104285
2024-11-27	282.50	282.68	272.59	274.27	185794
2024-11-29	274.27	277.37	270.70	277.09	66721
2024-12-02	276.70	278.37	272.86	276.77	228428
2024-12-03	276.66	276.66	272.85	274.35	71706
2024-12-04	274.87	276.97	273.94	275.35	51199
2024-12-05	275.49	280.00	274.94	275.66	43634
2024-12-06	276.56	278.10	272.16	273.81	44432
2024-12-09	274.38	276.80	270.06	270.21	68455
2024-12-10	270.50	274.65	267.67	272.17	150303
2024-12-11	274.80	276.60	270.23	270.23	77466
2024-12-12	273.04	273.35	269.67	271.50	71630
2024-12-13	270.30	270.81	266.05	266.54	57536
2024-12-16	265.51	269.22	265.51	266.79	61254
2024-12-17	266.08	267.90	263.50	264.40	74418
2024-12-18	264.85	266.92	257.84	259.08	78001
2024-12-19	260.32	260.66	256.61	257.54	117351
2024-12-20	253.76	254.75	248.14	249.94	377616
2024-12-23	250.39	250.51	243.75	244.93	123561
2024-12-24	244.96	247.94	244.10	247.82	35722
2024-12-26	246.38	248.65	245.53	247.58	124685
2024-12-27	246.12	246.12	242.39	244.48	43841
2024-12-30	243.32	243.93	240.02	242.06	50183
2024-12-31	242.14	244.48	241.40	242.68	41864
2025-01-02	243.16	245.20	235.59	239.97	160196
2025-01-03	239.03	240.20	237.55	238.74	72622
2025-01-06	237.84	240.59	232.81	233.00	96499
2025-01-07	233.00	238.40	231.51	237.51	98308
2025-01-08	235.00	238.99	234.23	238.62	79064
2025-01-10	235.91	241.67	235.23	240.75	232767
2025-01-13	247.50	248.00	222.00	226.67	295279
2025-01-14	226.34	228.06	221.34	227.38	214667
2025-01-15	229.91	231.27	227.29	229.39	131389
2025-01-16	230.17	232.09	228.22	231.26	81942
2025-01-17	232.14	233.75	229.22	231.78	81927
2025-01-21	232.70	235.09	232.28	233.59	89277
2025-01-22	231.74	234.35	228.84	230.70	94089
2025-01-23	230.54	231.91	227.25	231.33	84900
2025-01-24	232.03	233.12	230.51	233.09	77312
2025-01-27	232.70	237.14	231.70	236.47	96455
2025-01-28	236.32	237.71	235.41	236.13	74654
2025-01-29	236.13	236.13	230.41	232.61	80229
2025-01-30	234.60	235.93	232.71	233.85	73301
2025-01-31	233.49	237.15	232.94	234.95	90250
2025-02-03	233.09	235.62	232.31	234.12	86724
2025-02-04	234.12	241.41	233.01	239.09	94494
2025-02-05	238.81	240.29	237.89	239.58	111235
2025-02-06	239.98	241.62	238.22	240.73	79544
2025-02-07	240.72	241.37	237.04	237.04	74753
2025-02-10	237.22	237.87	232.60	232.98	63693
2025-02-11	231.60	237.94	230.02	231.69	78874
2025-02-12	229.50	232.69	227.30	227.49	99655
2025-02-13	228.41	233.33	226.73	232.50	72183
2025-02-14	232.50	233.76	230.03	230.72	42570
2025-02-18	230.15	233.52	230.15	233.23	57893
2025-02-19	231.41	233.46	230.08	232.93	62868
2025-02-20	231.83	233.88	229.02	230.93	86221
2025-02-21	232.40	233.57	228.71	229.08	153958

Explore More About WDFC

Coins representing dividend payouts and trends

WDFC Dividend History

Discover WD-40 Co'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

WDFC Stock Split History

Discover WD-40 Co'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

WDFC Historical Prices

Explore WD-40 Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics