WELL Historical Prices

Summary

Key Stock Metrics

85.40

(February 13, 2024)

52-Week Low

140.75

(November 27, 2024)

52-Week High

140.75

(November 27, 2024)

All-Time High

136.68

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-30	14.00	14.25	14.00	14.00	1672816
1993-10-01	14.25	14.25	14.00	14.00	200589
1993-10-04	14.00	14.25	14.00	14.00	94995
1993-10-05	14.25	14.25	14.00	14.00	69896
1993-10-06	14.00	14.25	14.00	14.00	255887
1993-10-07	14.00	14.25	14.00	14.00	132593
1993-10-08	14.00	14.25	14.00	14.25	36998
1993-10-11	14.00	14.25	14.00	14.00	20798
1993-10-12	14.25	14.25	14.00	14.00	115194
1993-10-13	14.00	14.25	14.00	14.00	45997
1993-10-14	14.00	14.25	14.00	14.00	108494
1993-10-15	14.25	14.25	13.75	13.75	212789
1993-10-18	14.13	14.13	13.75	13.75	68496
1993-10-19	13.75	14.13	13.75	13.75	97295
1993-10-20	13.75	13.88	13.50	13.50	42597
1993-10-21	13.50	13.50	12.88	12.88	99894
1993-10-22	13.13	13.13	12.88	13.13	59597
1993-10-25	13.13	13.13	12.88	13.00	44597
1993-10-26	12.88	13.13	12.88	13.13	16199
1993-10-27	13.13	13.13	12.88	12.88	18499
1993-10-28	12.88	13.13	12.75	12.75	49297
1993-10-29	12.75	12.75	12.75	12.75	1000
1993-11-01	12.75	12.75	12.50	12.50	42097
1993-11-02	12.75	12.75	12.50	12.50	47697
1993-11-03	12.75	12.75	12.50	12.50	55697
1993-11-04	12.50	12.75	11.88	11.88	26798
1993-11-05	11.75	12.00	10.50	11.38	246887
1993-11-08	11.63	12.13	11.50	12.00	113694
1993-11-09	12.00	12.00	11.75	12.00	23198
1993-11-10	12.00	12.00	11.63	11.63	127693
1993-11-11	11.88	11.88	11.50	11.88	57597
1993-11-12	11.88	11.88	11.50	11.88	33298
1993-11-15	11.63	12.00	11.63	11.63	20498
1993-11-16	11.88	11.88	11.63	11.88	100494
1993-11-17	12.00	12.50	12.00	12.13	35398
1993-11-18	12.25	12.75	12.25	12.75	63196
1993-11-19	12.75	13.25	12.63	13.13	62596
1993-11-22	13.25	13.25	12.38	12.75	44197
1993-11-23	12.75	12.88	12.50	12.88	6699
1993-11-24	12.88	13.75	12.88	13.50	61496
1993-11-26	13.38	13.50	12.88	13.00	41197
1993-11-29	13.25	13.50	13.00	13.00	46797
1993-11-30	13.00	13.50	13.00	13.50	14699
1993-12-01	13.50	13.63	13.38	13.63	36598
1993-12-02	13.63	13.63	13.38	13.63	71796
1993-12-03	13.63	13.63	13.38	13.38	13499
1993-12-06	13.63	13.75	13.38	13.38	36998
1993-12-07	13.38	13.50	13.38	13.50	8899
1993-12-08	13.38	13.63	13.38	13.38	33498
1993-12-09	13.63	13.63	13.38	13.63	40597
1993-12-10	13.38	13.38	13.38	13.38	6499
1993-12-13	13.38	13.50	12.88	13.00	25798
1993-12-14	12.88	13.00	12.88	12.88	21498
1993-12-15	12.88	13.00	12.50	12.50	24298
1993-12-16	12.50	12.88	12.50	12.75	21298
1993-12-17	12.50	12.50	11.88	12.25	36398
1993-12-20	12.25	12.25	11.88	11.88	23198
1993-12-21	11.88	12.00	11.88	11.88	36198
1993-12-22	11.88	12.00	11.88	12.00	25598
1993-12-23	12.25	12.25	11.88	11.88	21998
1993-12-27	11.88	12.00	11.88	11.88	4499
1993-12-28	12.00	12.25	11.88	12.00	51197
1993-12-29	12.25	12.25	11.88	12.00	47997
1993-12-30	11.88	12.25	11.75	11.75	13599
1993-12-31	11.75	12.25	11.75	12.13	15399
1994-01-03	12.13	12.25	11.88	12.25	16799
1994-01-04	12.25	12.25	11.75	11.75	4899
1994-01-05	11.75	12.25	11.75	11.88	9099
1994-01-06	11.88	12.25	11.88	12.25	23798
1994-01-07	12.25	12.25	12.00	12.13	49797
1994-01-10	12.25	12.25	11.88	12.00	26398
1994-01-11	12.25	12.25	11.88	11.88	5299
1994-01-12	12.25	12.25	11.88	11.88	5899
1994-01-13	12.25	12.25	11.88	12.25	11399
1994-01-14	12.25	12.25	11.88	11.88	2500
1994-01-17	11.88	12.38	11.88	12.00	10999
1994-01-18	12.38	12.75	12.25	12.75	10199
1994-01-19	12.75	12.75	12.50	12.75	7099
1994-01-20	12.75	13.13	12.38	13.13	69996
1994-01-21	13.25	14.00	13.13	13.75	44697
1994-01-24	14.00	14.25	13.75	14.25	14799
1994-01-25	14.25	14.25	13.88	14.25	5199
1994-01-26	14.25	14.25	13.88	14.00	25698
1994-01-27	14.13	14.13	13.88	13.88	17299
1994-01-28	13.88	14.13	13.88	13.88	31398
1994-01-31	14.13	14.13	13.88	13.88	31798
1994-02-01	13.88	14.13	13.63	13.63	49797
1994-02-02	14.00	14.00	13.63	13.88	4399
1994-02-03	14.00	14.00	13.63	13.63	800
1994-02-04	13.63	13.88	13.63	13.63	5599
1994-02-07	13.63	13.63	13.00	13.00	35698
1994-02-08	13.00	13.25	13.00	13.00	42897
1994-02-09	13.00	13.13	13.00	13.00	14099
1994-02-10	13.00	13.25	13.00	13.00	102094
1994-02-11	13.00	13.00	13.00	13.00	2000
1994-02-14	13.13	13.63	13.13	13.63	16899
1994-02-15	13.63	13.63	13.25	13.25	800
1994-02-16	13.25	13.63	13.25	13.63	14499
1994-02-17	13.25	13.63	13.25	13.63	10699
1994-02-18	13.25	13.75	13.25	13.75	9999
1994-02-22	13.75	13.75	13.25	13.50	8799
1994-02-23	13.25	13.75	13.25	13.75	1500
1994-02-24	13.75	13.75	13.25	13.38	8199
1994-02-25	13.75	13.75	13.38	13.75	3099
1994-02-28	13.38	13.75	13.38	13.38	4399
1994-03-01	13.38	13.75	12.75	12.75	64996
1994-03-02	12.63	13.00	12.63	13.00	2000
1994-03-03	13.00	13.00	12.63	13.00	1200
1994-03-04	13.00	13.00	12.63	13.00	800
1994-03-07	12.75	13.00	12.75	13.00	3699
1994-03-08	12.75	13.13	12.75	13.13	1300
1994-03-09	12.75	13.00	12.75	12.75	3099
1994-03-10	13.13	13.13	12.75	13.00	1100
1994-03-11	13.13	13.13	12.63	13.13	6399
1994-03-14	12.63	13.13	12.63	12.63	1100
1994-03-15	12.75	13.13	12.63	13.13	3999
1994-03-16	13.13	13.13	12.88	12.88	2100
1994-03-17	12.63	12.63	12.63	12.63	3399
1994-03-18	12.63	13.13	12.38	12.63	17399
1994-03-21	12.63	12.63	12.25	12.38	53897
1994-03-22	12.25	12.50	12.25	12.50	5199
1994-03-23	12.50	12.63	12.50	12.63	9199
1994-03-24	12.63	12.63	12.38	12.38	8799
1994-03-25	12.63	13.38	12.50	13.13	28598
1994-03-28	13.25	13.25	12.75	13.13	17199
1994-03-29	12.88	12.88	12.88	12.88	1000
1994-03-30	12.88	13.13	12.88	12.88	8599
1994-03-31	12.88	13.00	12.88	13.00	9199
1994-04-04	13.00	13.00	12.75	12.88	14599
1994-04-05	13.00	13.63	12.88	13.63	123293
1994-04-06	13.38	13.38	13.25	13.25	4899
1994-04-07	13.38	13.38	12.75	12.75	20498
1994-04-08	12.75	13.00	12.63	13.00	29698
1994-04-11	13.00	13.00	12.63	13.00	2100
1994-04-12	12.63	13.00	12.50	12.63	16499
1994-04-13	12.88	12.88	12.50	12.50	5499
1994-04-14	12.50	12.88	12.50	12.88	1800
1994-04-15	12.50	12.88	12.50	12.88	2699
1994-04-18	12.63	12.88	12.50	12.50	13199
1994-04-19	12.63	12.63	12.13	12.13	16799
1994-04-20	12.13	12.50	12.13	12.25	31598
1994-04-21	13.00	13.00	12.13	12.13	5999
1994-04-22	12.50	12.50	12.50	12.50	100
1994-04-26	12.50	12.63	12.25	12.63	3899
1994-04-28	12.63	12.63	12.25	12.25	3999
1994-04-29	12.25	12.63	12.25	12.63	2300
1994-05-02	12.38	12.75	12.38	12.75	600
1994-05-03	12.75	12.75	12.38	12.38	1100
1994-05-04	12.38	12.75	12.38	12.38	2100
1994-05-05	12.50	12.50	12.38	12.50	6699
1994-05-06	12.75	12.75	12.38	12.38	2000
1994-05-10	12.38	12.38	12.38	12.38	400
1994-05-11	12.38	12.75	12.38	12.75	400
1994-05-12	12.75	12.75	12.50	12.50	700
1994-05-13	12.38	12.50	12.38	12.38	8999
1994-05-16	12.38	12.63	12.38	12.63	9999
1994-05-17	12.38	12.50	12.38	12.50	52497
1994-05-18	12.38	12.50	12.38	12.38	40197
1994-05-19	12.38	12.75	12.38	12.38	6099
1994-05-20	12.38	12.38	12.38	12.38	1100
1994-05-23	12.38	12.50	12.25	12.25	30998
1994-05-24	12.75	12.75	12.25	12.25	5199
1994-05-25	12.25	12.25	12.25	12.25	2200
1994-05-26	12.25	12.75	12.25	12.50	18798
1994-05-27	12.25	12.25	12.25	12.25	5299
1994-05-31	12.25	12.25	12.25	12.25	1500
1994-06-01	12.50	12.50	12.00	12.00	800
1994-06-02	12.00	12.00	12.00	12.00	1600
1994-06-03	12.38	12.38	12.00	12.00	6099
1994-06-07	12.00	12.00	12.00	12.00	100
1994-06-08	12.38	12.38	12.13	12.38	2100
1994-06-09	12.00	12.00	12.00	12.00	3299
1994-06-10	12.25	12.38	12.00	12.38	11399
1994-06-13	12.50	12.50	12.38	12.38	1000
1994-06-14	12.00	12.13	12.00	12.13	59997
1994-06-15	12.50	12.50	12.00	12.00	21798
1994-06-16	12.00	12.00	12.00	12.00	100
1994-06-17	12.00	12.00	12.00	12.00	1000
1994-06-20	12.00	12.00	12.00	12.00	22398
1994-06-22	12.00	12.00	12.00	12.00	1000
1994-06-23	12.00	12.00	12.00	12.00	2000
1994-06-24	12.38	12.38	12.38	12.38	200
1994-06-27	12.00	12.00	12.00	12.00	100
1994-06-28	12.00	12.38	12.00	12.38	1300
1994-06-29	12.00	12.38	12.00	12.00	3299
1994-06-30	12.00	12.00	12.00	12.00	400
1994-07-01	12.00	12.00	12.00	12.00	4999
1994-07-05	12.00	12.13	12.00	12.13	11999
1994-07-06	12.00	12.00	12.00	12.00	2000
1994-07-07	12.00	12.00	12.00	12.00	500
1994-07-08	12.00	12.13	12.00	12.06	7599
1994-07-11	12.00	12.00	12.00	12.00	800
1994-07-13	12.00	12.00	12.00	12.00	900
1994-07-14	12.00	12.00	12.00	12.00	800
1994-07-15	12.00	12.50	12.00	12.50	5399
1994-07-18	12.00	12.00	12.00	12.00	300
1994-07-19	12.50	12.50	12.00	12.00	300
1994-07-21	12.00	12.00	12.00	12.00	400
1994-07-22	12.00	12.00	12.00	12.00	200
1994-07-26	12.50	12.50	12.50	12.50	100
1994-07-27	12.00	12.00	12.00	12.00	500
1994-07-28	12.50	12.50	12.50	12.50	3499
1994-07-29	12.00	12.00	12.00	12.00	800
1994-08-02	12.00	12.00	12.00	12.00	1100
1994-08-03	12.00	12.00	12.00	12.00	800
1994-08-05	12.00	12.00	12.00	12.00	1200
1994-08-08	12.50	12.50	12.50	12.50	2100
1994-08-09	12.00	12.25	12.00	12.13	3599
1994-08-10	12.50	12.50	12.00	12.50	2000
1994-08-11	12.00	12.00	12.00	12.00	2400
1994-08-12	12.00	12.25	12.00	12.00	3099
1994-08-15	12.25	12.25	12.25	12.25	2000
1994-08-16	12.50	13.13	12.50	13.13	42997
1994-08-17	13.13	13.38	12.75	13.38	15899
1994-08-18	13.38	13.38	13.00	13.38	5199
1994-08-19	13.00	13.63	13.00	13.63	16799
1994-08-22	13.25	13.63	13.25	13.63	1100
1994-08-23	13.63	13.63	13.25	13.63	4599
1994-08-24	13.63	14.25	13.63	14.00	19798
1994-08-25	14.25	14.25	13.88	13.88	4799
1994-08-26	13.88	14.25	13.88	14.13	6799
1994-08-29	14.25	14.50	14.00	14.50	14399
1994-08-30	14.13	14.50	14.13	14.50	8799
1994-08-31	14.13	14.50	14.13	14.50	6099
1994-09-01	14.50	14.50	14.13	14.50	2699
1994-09-02	14.13	14.50	14.13	14.50	1700
1994-09-06	14.50	14.50	14.13	14.13	3799
1994-09-07	14.50	14.50	14.50	14.50	2600
1994-09-08	14.13	14.13	14.13	14.13	800
1994-09-09	14.13	14.25	14.13	14.13	3499
1994-09-12	14.31	14.50	14.13	14.13	6199
1994-09-13	14.50	14.50	14.13	14.25	11499
1994-09-14	14.13	14.50	14.13	14.25	5099
1994-09-15	14.50	14.50	14.13	14.50	1100
1994-09-16	14.13	14.13	14.13	14.13	4899
1994-09-19	14.13	14.38	14.13	14.38	3199
1994-09-20	14.13	14.19	14.00	14.13	8299
1994-09-22	14.00	14.25	14.00	14.00	900
1994-09-23	14.00	14.13	14.00	14.00	16199
1994-09-26	14.00	14.00	14.00	14.00	1000
1994-09-27	14.13	14.13	14.13	14.13	1000
1994-09-28	14.00	14.50	14.00	14.00	2400
1994-09-29	14.00	14.00	14.00	14.00	500
1994-09-30	14.00	14.13	14.00	14.13	2999
1994-10-03	14.00	14.00	14.00	14.00	1200
1994-10-04	14.00	14.06	14.00	14.00	4599
1994-10-05	14.00	14.00	14.00	14.00	500
1994-10-06	14.38	14.38	14.00	14.00	1600
1994-10-07	14.00	14.00	14.00	14.00	3399
1994-10-10	14.00	14.00	14.00	14.00	500
1994-10-11	14.00	14.00	14.00	14.00	1300
1994-10-12	14.38	14.38	14.38	14.38	200
1994-10-13	14.00	14.00	14.00	14.00	200
1994-10-14	14.00	14.00	14.00	14.00	500
1994-10-17	14.13	14.13	14.00	14.00	30698
1994-10-18	14.00	14.00	13.38	13.38	12999
1994-10-19	13.38	13.38	13.38	13.38	28498
1994-10-20	13.25	13.25	13.25	13.25	1000
1994-10-21	13.25	13.31	13.25	13.31	2999
1994-10-24	13.25	13.38	13.25	13.38	1500
1994-10-25	13.25	13.25	13.25	13.25	400
1994-10-28	13.25	13.25	13.25	13.25	1800
1994-10-31	13.25	13.25	13.00	13.00	8799
1994-11-01	13.00	13.00	13.00	13.00	100
1994-11-02	13.00	13.00	13.00	13.00	1000
1994-11-03	13.00	13.00	13.00	13.00	200
1994-11-04	13.00	13.00	13.00	13.00	200
1994-11-07	13.00	13.00	13.00	13.00	200
1994-11-09	13.00	13.00	13.00	13.00	500
1994-11-14	13.00	13.00	13.00	13.00	200
1994-11-15	13.00	13.00	13.00	13.00	100
1994-11-16	13.00	13.13	13.00	13.13	2200
1994-11-17	13.00	13.50	13.00	13.50	20298
1994-11-18	13.25	13.50	13.25	13.25	4699
1994-11-21	13.25	13.25	13.25	13.25	2200
1994-11-22	13.13	13.13	13.13	13.13	200
1994-11-23	13.13	13.13	13.13	13.13	100
1994-11-28	13.00	13.00	13.00	13.00	1200
1994-11-29	13.00	13.38	13.00	13.13	1300
1994-11-30	13.38	13.38	13.38	13.38	200
1994-12-06	13.00	13.00	13.00	13.00	700
1994-12-08	13.00	13.38	13.00	13.38	1000
1994-12-09	13.00	13.13	13.00	13.13	21498
1994-12-12	13.00	13.00	13.00	13.00	1300
1994-12-13	13.38	14.00	13.38	14.00	21298
1994-12-14	13.63	14.13	13.63	14.00	7699
1994-12-15	14.13	14.13	14.00	14.13	6699
1994-12-16	14.00	14.00	14.00	14.00	600
1994-12-19	14.00	14.00	14.00	14.00	11999
1994-12-20	14.00	14.25	14.00	14.25	52297
1994-12-21	14.63	14.63	14.25	14.63	3299
1994-12-22	14.50	14.63	14.25	14.50	7599
1994-12-23	14.25	14.38	14.25	14.38	11099
1994-12-27	14.25	14.25	14.25	14.25	100
1994-12-28	14.25	14.63	14.25	14.38	10199
1994-12-30	14.25	14.25	14.25	14.25	300
1995-01-04	14.50	14.50	14.25	14.25	14499
1995-01-05	14.25	14.50	14.25	14.50	11699
1995-01-06	14.50	14.63	14.25	14.38	15999
1995-01-09	14.38	14.38	14.25	14.38	3799
1995-01-10	14.25	14.63	14.25	14.38	6999
1995-01-11	14.25	14.25	14.25	14.25	100
1995-01-12	14.25	14.50	14.25	14.50	3899
1995-01-13	14.25	14.25	14.25	14.25	900
1995-01-16	14.50	14.50	14.38	14.38	6799
1995-01-17	14.25	14.25	14.25	14.25	700
1995-01-18	14.25	14.50	14.25	14.25	1900
1995-01-19	14.50	14.50	14.25	14.25	6199
1995-01-20	14.25	14.38	14.25	14.38	1800
1995-01-23	14.25	14.38	14.25	14.38	12599
1995-01-24	14.25	14.50	14.25	14.50	12299
1995-01-26	14.25	14.25	14.25	14.25	900
1995-01-27	14.25	14.25	14.25	14.25	200
1995-01-30	14.25	14.25	14.25	14.25	1500
1995-01-31	14.25	14.50	14.25	14.50	9699
1995-02-01	14.25	14.38	14.25	14.25	410579
1995-02-02	14.25	14.25	14.25	14.25	100
1995-02-03	14.25	14.25	14.25	14.25	2699
1995-02-06	14.25	14.25	14.25	14.25	900
1995-02-07	14.25	14.25	14.25	14.25	5699
1995-02-08	14.25	14.25	14.25	14.25	7599
1995-02-09	14.25	14.38	14.25	14.38	5999
1995-02-10	14.25	14.25	14.25	14.25	500
1995-02-13	14.25	14.31	14.25	14.25	11999
1995-02-14	14.25	14.38	14.25	14.38	29998
1995-02-15	14.38	14.38	14.25	14.25	28498
1995-02-16	14.25	14.38	14.25	14.38	10599
1995-02-17	14.31	14.38	14.25	14.31	91995
1995-02-21	14.25	14.38	14.25	14.25	1400
1995-02-22	14.25	14.31	14.25	14.31	800
1995-02-23	14.31	14.31	14.31	14.31	300
1995-02-24	14.25	14.38	14.25	14.38	4399
1995-02-27	14.31	14.31	14.25	14.25	4499
1995-02-28	14.25	14.38	14.25	14.25	500
1995-03-01	14.25	14.25	14.25	14.25	900
1995-03-03	14.25	14.25	14.25	14.25	2600
1995-03-06	14.25	14.38	14.25	14.38	12999
1995-03-07	14.25	14.25	14.00	14.25	10099
1995-03-08	13.88	13.88	13.88	13.88	200
1995-03-09	13.88	13.88	13.88	13.88	300
1995-03-13	14.13	14.13	13.88	13.88	2899
1995-03-14	14.13	14.13	13.88	13.88	1300
1995-03-15	14.00	14.00	14.00	14.00	100
1995-03-16	13.75	13.75	13.75	13.75	400
1995-03-20	14.00	14.00	14.00	14.00	1200
1995-03-21	13.88	13.88	13.75	13.88	2400
1995-03-22	13.88	13.88	13.75	13.75	500
1995-03-24	13.75	14.00	13.75	14.00	1600
1995-03-27	14.00	14.00	13.75	14.00	1300
1995-03-28	13.75	14.00	13.75	13.75	5399
1995-03-29	13.75	14.00	13.75	14.00	7899
1995-03-31	13.75	13.75	13.75	13.75	300
1995-04-03	14.00	14.00	14.00	14.00	200
1995-04-04	13.75	14.00	13.75	14.00	1300
1995-04-05	13.75	13.75	13.75	13.75	300
1995-04-06	14.00	14.00	13.75	14.00	2999
1995-04-07	13.75	13.75	13.75	13.75	200
1995-04-10	13.75	13.88	13.75	13.88	13699
1995-04-11	13.88	13.88	13.75	13.88	8899
1995-04-12	13.88	13.88	13.81	13.81	2999
1995-04-13	14.00	14.25	13.88	14.25	12199
1995-04-17	14.13	14.13	13.88	13.88	2899
1995-04-18	14.00	14.00	14.00	14.00	300
1995-04-19	13.88	14.13	13.88	13.88	7199
1995-04-20	13.88	14.00	13.75	13.75	7599
1995-04-21	14.13	14.13	13.75	13.75	500
1995-04-24	14.00	14.00	14.00	14.00	1000
1995-04-25	13.75	13.75	13.75	13.75	1000
1995-04-26	13.94	13.94	13.94	13.94	2400
1995-04-27	13.75	14.00	13.75	13.75	1800
1995-04-28	13.75	13.75	13.75	13.75	600
1995-05-01	13.75	14.13	13.75	14.13	600
1995-05-02	13.88	13.88	13.88	13.88	8999
1995-05-04	13.88	13.88	13.75	13.75	2699
1995-05-05	13.88	13.88	13.88	13.88	2000
1995-05-08	13.75	13.88	13.75	13.88	3199
1995-05-09	13.75	13.75	13.75	13.75	700
1995-05-10	13.75	13.75	13.75	13.75	300
1995-05-11	13.75	14.13	13.75	13.75	2799
1995-05-12	13.75	13.88	13.75	13.81	4299
1995-05-15	13.88	14.13	13.75	13.75	17199
1995-05-16	13.75	13.75	13.75	13.75	600
1995-05-17	14.00	14.00	13.38	13.50	12199
1995-05-18	13.38	13.50	13.38	13.50	20098
1995-05-19	13.50	13.50	13.38	13.38	38198
1995-05-22	13.50	13.75	13.13	13.63	186590
1995-05-23	13.13	13.13	13.13	13.13	2200
1995-05-24	13.13	13.63	13.13	13.13	2500
1995-05-25	13.13	13.63	13.13	13.63	200
1995-05-26	13.13	13.13	13.13	13.13	100
1995-05-30	13.13	13.13	13.13	13.13	1500
1995-05-31	13.13	13.13	13.13	13.13	400
1995-06-05	13.13	13.63	13.13	13.63	15099
1995-06-06	13.13	13.63	13.13	13.13	1300
1995-06-07	13.13	13.25	13.13	13.13	3699
1995-06-08	13.63	13.63	13.13	13.13	500
1995-06-13	13.13	13.25	13.13	13.25	1500
1995-06-14	13.25	13.25	13.25	13.25	100
1995-06-15	13.63	13.75	13.63	13.75	14499
1995-06-16	13.88	13.88	13.63	13.63	2899
1995-06-19	13.63	13.63	13.63	13.63	700
1995-06-20	13.63	13.63	13.63	13.63	100
1995-06-21	13.88	13.88	13.88	13.88	3499
1995-06-22	13.63	13.88	13.63	13.88	4999
1995-06-23	14.00	14.00	13.63	13.75	16799
1995-06-26	14.25	14.25	13.88	14.25	9299
1995-06-27	14.25	14.25	14.25	14.25	1400
1995-06-28	14.25	14.25	13.88	14.25	3099
1995-06-29	14.00	14.25	14.00	14.25	4199
1995-06-30	13.88	14.25	13.88	14.13	20098
1995-07-03	14.25	14.25	14.25	14.25	500
1995-07-05	14.25	14.25	13.88	13.88	2899
1995-07-06	13.88	14.00	13.88	13.88	52597
1995-07-07	13.88	14.25	13.88	14.25	1500
1995-07-10	14.25	14.25	13.88	13.88	5599
1995-07-12	14.00	14.25	13.88	13.88	6399
1995-07-13	13.88	14.25	13.88	14.25	9699
1995-07-14	14.38	14.63	14.38	14.38	7699
1995-07-17	14.75	14.75	14.50	14.50	1500
1995-07-18	14.50	14.63	14.50	14.50	1800
1995-07-19	14.38	14.38	14.38	14.38	700
1995-07-21	14.50	14.50	14.50	14.50	500
1995-07-24	14.50	14.75	14.50	14.75	1600
1995-07-25	14.75	14.75	14.75	14.75	1600
1995-07-26	14.75	14.75	14.75	14.75	300
1995-07-27	14.38	14.75	14.38	14.75	36898
1995-07-28	14.75	14.75	14.75	14.75	23598
1995-07-31	14.38	14.75	14.38	14.75	1200
1995-08-01	14.38	14.75	14.00	14.00	15799
1995-08-02	14.25	14.25	14.25	14.25	200
1995-08-04	13.75	13.75	13.75	13.75	100
1995-08-10	13.75	13.81	13.75	13.81	1900
1995-08-11	13.75	13.75	13.75	13.75	500
1995-08-14	13.75	14.13	13.75	14.13	5199
1995-08-15	14.13	14.13	14.13	14.13	2000
1995-08-17	13.75	13.75	13.75	13.75	200
1995-08-18	13.75	13.75	13.75	13.75	200
1995-08-21	14.00	14.00	14.00	14.00	500
1995-08-22	13.75	14.00	13.75	14.00	3299
1995-08-23	13.75	14.25	13.75	14.19	4499
1995-08-28	14.00	14.25	14.00	14.25	1300
1995-08-29	13.75	14.00	13.75	14.00	400
1995-09-01	13.75	14.00	13.75	14.00	4499
1995-09-05	14.25	14.25	13.75	14.25	2799
1995-09-06	13.75	14.25	13.75	14.25	1500
1995-09-07	14.25	14.25	14.13	14.13	1100
1995-09-11	13.75	14.25	13.75	14.25	105694
1995-09-12	14.25	15.50	14.25	15.50	54297
1995-09-13	16.75	17.13	16.50	17.00	41097
1995-09-14	17.00	17.00	16.75	17.00	17899
1995-09-15	16.75	17.00	16.75	16.75	42697
1995-09-18	17.00	17.25	16.75	17.25	16699
1995-09-19	17.25	17.25	17.25	17.25	3199
1995-09-20	17.38	18.25	17.38	18.25	17799
1995-09-21	18.25	18.25	17.88	17.88	1000
1995-09-22	17.88	18.00	17.75	17.94	6099
1995-09-25	17.75	18.13	17.75	18.13	500
1995-09-26	17.75	17.88	17.75	17.75	2000
1995-09-27	18.13	18.13	18.13	18.13	1000
1995-09-28	17.63	17.63	17.63	17.63	300
1995-09-29	17.63	18.13	17.63	18.13	6499
1995-10-02	17.63	17.63	17.63	17.63	200
1995-10-03	17.63	17.63	17.63	17.63	1500
1995-10-04	17.63	18.13	17.63	17.69	2699
1995-10-05	17.63	17.75	17.63	17.75	4999
1995-10-06	17.75	17.75	17.63	17.63	1000
1995-10-09	17.63	17.63	17.63	17.63	2200
1995-10-10	18.13	18.13	17.63	17.63	1000
1995-10-11	17.63	18.13	17.63	17.63	1200
1995-10-12	18.13	18.13	18.13	18.13	100
1995-10-16	17.63	17.63	17.63	17.63	700
1995-10-17	17.63	17.63	17.63	17.63	200
1995-10-18	17.63	18.13	17.63	17.75	2100
1995-10-19	17.63	17.75	17.63	17.75	2600
1995-10-20	18.13	18.13	18.00	18.00	200
1995-10-23	17.63	17.63	17.63	17.63	900
1995-10-24	17.63	17.63	17.63	17.63	200
1995-10-25	17.88	18.13	17.88	18.13	1500
1995-10-26	18.13	18.13	18.13	18.13	1500
1995-10-27	17.63	18.13	17.63	18.13	600
1995-10-30	18.13	18.13	18.00	18.00	400
1995-10-31	18.00	18.13	18.00	18.13	1300
1995-11-02	18.13	18.63	18.13	18.63	12199
1995-11-03	18.63	18.63	18.25	18.25	200
1995-11-07	18.25	18.63	18.25	18.63	400
1995-11-08	18.50	18.75	18.50	18.63	7299
1995-11-09	19.13	19.13	19.13	19.13	500
1995-11-10	18.63	19.13	18.63	18.75	62096
1995-11-13	18.38	18.75	18.25	18.38	113494
1995-11-14	18.75	18.75	18.25	18.25	1600
1995-11-15	18.25	18.38	18.25	18.38	2899
1995-11-16	18.75	18.75	18.75	18.75	600
1995-11-20	18.25	18.25	18.25	18.25	500
1995-11-21	18.75	19.00	18.63	19.00	7699
1995-11-28	18.63	18.63	18.63	18.63	100
1995-11-29	18.63	18.63	18.63	18.63	1300
1995-11-30	18.63	18.63	18.63	18.63	500
1995-12-01	19.00	19.00	18.63	18.63	2799
1995-12-05	18.63	18.63	18.63	18.63	500
1995-12-07	19.00	19.00	18.75	18.75	200
1995-12-08	18.75	18.88	18.63	18.63	14599
1995-12-11	19.00	19.00	18.63	18.63	200
1995-12-12	19.13	19.50	19.13	19.25	48297
1995-12-13	19.75	19.75	19.25	19.25	1600
1995-12-14	19.75	19.75	19.25	19.25	8199
1995-12-15	19.38	19.38	19.25	19.25	300
1995-12-18	19.75	19.75	19.25	19.25	9799
1995-12-19	19.25	19.31	19.25	19.31	3299
1995-12-20	19.25	19.38	19.25	19.25	89195
1995-12-28	19.25	19.25	19.25	19.25	100
1995-12-29	19.25	19.25	19.25	19.25	1900
1996-01-02	19.75	19.75	19.75	19.75	100
1996-01-03	19.25	19.75	19.25	19.75	1200
1996-01-04	19.75	19.75	19.75	19.75	500
1996-01-05	19.75	19.75	19.75	19.75	700
1996-01-09	19.25	19.25	19.25	19.25	9699
1996-01-10	19.25	19.25	19.25	19.25	100
1996-01-11	19.25	19.25	19.25	19.25	800
1996-01-12	19.25	19.25	19.25	19.25	2000
1996-01-15	19.25	19.25	19.25	19.25	400
1996-01-16	19.25	19.25	18.88	19.00	5199
1996-01-17	19.00	19.00	19.00	19.00	5599
1996-01-18	19.00	19.00	19.00	19.00	1800
1996-01-22	19.00	19.00	19.00	19.00	600
1996-01-23	19.00	19.00	19.00	19.00	400
1996-01-24	19.00	19.00	19.00	19.00	1600
1996-01-25	19.00	19.00	19.00	19.00	1700
1996-01-26	19.00	19.00	19.00	19.00	3799
1996-01-30	19.00	19.00	18.63	19.00	7399
1996-01-31	19.00	19.00	18.63	18.63	3899
1996-02-02	19.00	19.00	19.00	19.00	2999
1996-02-05	18.63	18.63	18.63	18.63	400
1996-02-06	18.63	19.13	18.63	18.63	2000
1996-02-07	18.63	18.63	18.63	18.63	200
1996-02-08	18.63	19.13	18.63	19.00	5799
1996-02-09	18.63	18.63	18.63	18.63	1000
1996-02-12	18.63	18.75	18.63	18.75	3699
1996-02-13	19.13	19.13	18.63	19.13	2600
1996-02-14	18.63	18.63	18.38	18.38	133493
1996-02-15	18.25	18.25	18.25	18.25	200
1996-02-16	18.25	18.25	18.25	18.25	600
1996-02-20	18.63	18.63	18.50	18.50	1100
1996-02-21	18.25	18.25	18.25	18.25	1900
1996-02-22	18.25	18.31	18.25	18.31	3499
1996-02-23	18.25	18.25	18.25	18.25	1300
1996-02-26	18.25	18.50	18.25	18.31	9499
1996-02-29	18.63	18.63	18.63	18.63	600
1996-03-01	18.25	18.44	18.25	18.44	3699
1996-03-04	18.25	18.25	18.25	18.25	1500
1996-03-05	18.25	18.25	18.25	18.25	600
1996-03-06	18.25	18.25	18.13	18.13	3099
1996-03-07	18.13	18.13	18.13	18.13	6099
1996-03-08	18.00	18.00	18.00	18.00	100
1996-03-11	18.25	18.25	18.25	18.25	1000
1996-03-18	18.25	18.25	18.25	18.25	3199
1996-03-19	18.25	18.25	18.00	18.00	3599
1996-03-20	18.00	18.25	18.00	18.00	1100
1996-03-22	18.13	18.25	18.13	18.25	600
1996-03-26	18.13	18.13	18.13	18.13	6099
1996-03-27	18.00	18.00	18.00	18.00	100
1996-03-28	18.00	18.25	18.00	18.25	1100
1996-03-29	18.25	18.25	18.25	18.25	500
1996-04-01	18.25	18.25	18.25	18.25	300
1996-04-02	18.00	18.25	18.00	18.25	8899
1996-04-03	18.25	18.25	18.00	18.00	12599
1996-04-04	18.25	18.25	18.13	18.25	2799
1996-04-08	17.75	18.25	17.75	17.75	2300
1996-04-09	17.75	17.75	17.75	17.75	5599
1996-04-10	17.50	17.50	17.50	17.50	200
1996-04-11	17.50	17.75	17.50	17.75	6099
1996-04-12	18.00	18.00	18.00	18.00	500
1996-04-15	17.75	17.75	17.75	17.75	2500
1996-04-16	18.00	18.00	17.50	17.75	700
1996-04-17	17.50	17.50	17.50	17.50	1000
1996-04-18	18.00	18.00	17.50	17.50	2899
1996-04-19	17.50	17.56	17.50	17.50	8099
1996-04-22	17.13	17.38	17.13	17.13	9099
1996-04-23	17.00	17.00	17.00	17.00	200
1996-04-30	17.00	17.00	17.00	17.00	400
1996-05-01	17.00	17.00	17.00	17.00	100
1996-05-03	17.19	17.38	17.19	17.38	1200
1996-05-08	17.13	17.13	17.00	17.00	2400
1996-05-09	17.00	17.38	17.00	17.38	600
1996-05-13	17.00	17.25	17.00	17.06	42097
1996-05-14	17.06	17.50	17.06	17.50	25098
1996-05-16	17.00	17.00	17.00	17.00	100
1996-05-17	17.38	17.38	17.00	17.25	36098
1996-05-20	17.00	17.50	17.00	17.00	800
1996-05-21	17.00	17.00	17.00	17.00	100
1996-05-22	17.00	17.50	17.00	17.50	2100
1996-05-23	17.50	17.50	17.00	17.50	7199
1996-05-24	17.38	17.38	17.38	17.38	200
1996-05-28	17.88	18.88	17.88	18.88	20198
1996-05-29	19.00	19.25	19.00	19.13	21998
1996-06-04	19.38	20.31	19.38	19.88	22898
1996-06-05	19.38	19.63	19.38	19.38	1200
1996-06-06	19.50	19.63	19.50	19.63	5999
1996-06-07	19.75	19.75	19.50	19.75	4199
1996-06-10	19.75	19.75	19.63	19.63	3999
1996-06-11	19.75	20.13	19.75	20.13	13499
1996-06-12	20.38	22.50	20.38	22.17	28498
1996-06-13	22.13	22.50	22.00	22.25	4599
1996-06-14	22.25	22.25	22.00	22.00	4999
1996-06-17	22.00	22.25	22.00	22.25	1300
1996-06-18	22.00	22.25	21.00	21.00	8399
1996-06-20	21.38	21.38	21.00	21.00	1200
1996-06-21	21.38	21.38	21.00	21.38	23998
1996-06-24	21.19	21.19	21.19	21.19	3799
1996-06-25	21.38	21.38	21.00	21.38	12399
1996-06-26	21.00	21.00	21.00	21.00	300
1996-06-27	21.19	21.19	21.19	21.19	5299
1996-06-28	21.13	21.38	20.50	20.50	8499
1996-07-01	20.63	20.63	20.63	20.63	2999
1996-07-02	20.50	20.50	20.50	20.50	2000
1996-07-05	20.13	20.13	20.13	20.13	100
1996-07-08	20.13	20.25	20.13	20.25	1200
1996-07-09	20.13	20.50	20.13	20.50	2200
1996-07-10	20.13	20.25	20.13	20.25	2899
1996-07-11	20.13	20.50	20.00	20.00	4499
1996-07-12	20.00	20.00	19.63	19.63	200
1996-07-16	19.63	19.63	19.63	19.63	1500
1996-07-18	19.88	19.88	19.88	19.88	100
1996-07-19	19.63	19.75	19.50	19.50	36498
1996-07-22	19.50	19.50	19.50	19.50	300
1996-07-24	19.38	19.38	19.38	19.38	1100
1996-07-25	19.13	19.38	19.13	19.13	39098
1996-07-29	18.88	18.88	18.88	18.88	2999
1996-07-30	18.75	18.75	18.75	18.75	6599
1996-07-31	18.88	18.88	18.75	18.75	7099
1996-08-01	18.75	19.00	18.38	18.38	11199
1996-08-02	18.56	18.56	18.38	18.38	8199
1996-08-05	18.38	18.38	18.38	18.38	400
1996-08-06	18.75	18.75	18.38	18.38	1000
1996-08-07	18.50	18.50	18.00	18.00	9999
1996-08-08	17.63	17.63	17.63	17.63	300
1996-08-09	17.63	17.63	17.25	17.25	2999
1996-08-12	17.25	17.75	17.25	17.75	4099
1996-08-14	17.75	18.13	17.75	18.13	3899
1996-08-15	18.13	18.13	18.13	18.13	600
1996-08-20	18.13	18.13	17.94	18.13	9799
1996-08-21	18.13	18.13	18.13	18.13	13999
1996-08-22	18.13	18.13	17.88	18.00	5999
1996-08-23	17.88	17.88	17.88	17.88	600
1996-08-27	18.13	18.13	18.13	18.13	100
1996-08-28	18.00	18.13	18.00	18.13	4599
1996-08-29	18.13	18.13	18.13	18.13	200
1996-08-30	18.13	18.13	18.13	18.13	4499
1996-09-05	18.13	18.13	18.13	18.13	600
1996-09-06	18.13	18.13	18.13	18.13	800
1996-09-09	18.13	18.13	18.13	18.13	4199
1996-09-10	17.75	17.75	17.75	17.75	100
1996-09-11	18.00	18.13	18.00	18.00	17799
1996-09-12	18.13	18.13	18.00	18.00	124393
1996-09-13	18.13	18.13	18.00	18.00	10199
1996-09-16	18.00	18.13	18.00	18.13	189890
1996-09-17	18.25	18.50	18.00	18.50	60197
1996-09-18	18.50	20.75	18.50	20.63	95195
1996-09-19	21.38	24.00	21.38	22.38	100594
1996-09-20	22.75	23.50	22.50	23.38	22598
1996-09-23	23.38	24.50	23.25	23.25	23698
1996-09-24	23.00	23.50	23.00	23.50	20998
1996-09-25	23.75	24.75	23.75	24.75	15899
1996-09-26	26.00	26.00	25.25	25.63	114094
1996-09-27	25.75	26.00	24.50	24.50	30098
1996-09-30	25.00	26.00	25.00	25.25	97695
1996-10-01	25.25	25.75	25.25	25.50	3399
1996-10-02	25.25	26.25	25.25	25.50	27398
1996-10-03	26.00	26.00	25.25	25.75	7199
1996-10-04	26.00	26.00	25.25	25.25	1400
1996-10-07	26.00	26.00	25.25	25.25	5899
1996-10-08	26.00	26.50	25.25	26.50	60397
1996-10-09	26.75	26.75	24.50	24.88	23898
1996-10-10	25.25	25.25	24.75	25.25	5099
1996-10-11	25.25	25.25	25.25	25.25	200
1996-10-14	25.25	25.25	24.50	24.50	2100
1996-10-15	25.25	25.25	24.50	25.25	20598
1996-10-16	25.25	25.25	24.75	24.75	2600
1996-10-17	24.75	25.00	24.75	25.00	28698
1996-10-18	25.25	25.25	24.75	25.00	6099
1996-10-21	24.75	24.75	24.75	24.75	1000
1996-10-22	24.75	25.25	24.75	24.75	6899
1996-10-23	25.25	25.25	24.88	24.88	1000
1996-10-24	24.75	25.50	24.75	25.50	500
1996-10-25	24.75	24.75	24.75	24.75	2100
1996-10-28	25.50	25.50	24.75	25.50	1300
1996-10-29	25.50	25.50	25.50	25.50	700
1996-10-30	24.75	25.50	24.75	25.50	700
1996-10-31	24.75	25.50	24.75	25.50	1300
1996-11-01	25.00	25.00	24.75	24.75	500
1996-11-04	25.00	25.50	25.00	25.00	21698
1996-11-05	25.00	25.25	25.00	25.00	10999
1996-11-06	25.25	25.25	25.25	25.25	4999
1996-11-07	25.50	25.50	25.00	25.50	5199
1996-11-08	25.25	25.25	25.25	25.25	500
1996-11-11	25.75	25.75	25.25	25.25	1000
1996-11-12	25.25	25.75	25.25	25.25	1900
1996-11-14	25.25	25.50	25.25	25.50	3499
1996-11-15	25.75	26.75	25.75	26.50	30198
1996-11-18	26.25	26.50	26.25	26.38	9599
1996-11-19	26.25	26.25	25.50	25.50	17499
1996-11-20	25.25	25.56	25.25	25.25	20698
1996-11-21	26.00	26.00	25.75	25.75	2699
1996-11-22	25.63	25.63	25.25	25.25	4099
1996-11-25	25.25	25.69	25.25	25.67	43197
1996-11-26	25.69	25.88	25.50	25.75	52197
1996-11-27	25.25	25.50	25.25	25.50	800
1996-12-02	25.25	25.25	25.25	25.25	700
1996-12-03	25.75	26.50	25.75	26.44	28998
1996-12-04	26.25	26.25	26.25	26.25	5199
1996-12-05	26.25	26.50	26.00	26.25	20798
1996-12-06	25.75	26.75	25.75	26.50	13599
1996-12-09	26.75	27.25	26.75	27.25	9999
1996-12-10	27.50	28.50	26.50	26.50	42697
1996-12-11	26.50	26.75	26.50	26.50	12299
1996-12-12	26.75	26.75	26.25	26.50	15499
1996-12-13	26.50	26.50	26.00	26.50	2999
1996-12-16	26.75	27.00	26.75	26.75	4199
1996-12-17	27.00	27.00	26.75	26.75	7099
1996-12-18	26.75	26.75	26.50	26.50	6899
1996-12-19	27.00	27.25	26.75	27.25	11899
1996-12-20	26.75	27.25	26.75	27.25	900
1996-12-23	27.25	27.25	26.75	26.75	1600
1996-12-24	26.75	27.25	26.75	26.75	1100
1996-12-26	27.25	27.25	27.00	27.00	800
1996-12-30	27.25	27.25	26.75	26.75	200
1996-12-31	27.00	27.25	26.50	27.25	11799
1997-01-02	26.50	27.25	26.50	27.00	15999
1997-01-03	26.75	27.13	26.75	27.00	7199
1997-01-07	27.25	27.25	26.75	26.75	1600
1997-01-08	27.25	27.25	26.75	26.75	6499
1997-01-09	27.25	27.25	26.25	26.75	14099
1997-01-10	26.00	26.50	26.00	26.50	2600
1997-01-13	26.50	26.50	25.75	26.00	12099
1997-01-14	26.00	26.00	26.00	26.00	400
1997-01-15	26.00	26.00	25.50	26.00	800
1997-01-16	25.50	25.50	25.50	25.50	1000
1997-01-17	25.50	25.50	25.50	25.50	1400
1997-01-20	26.00	26.00	25.50	25.50	500
1997-01-21	25.50	26.00	25.50	25.50	3599
1997-01-22	25.75	25.75	25.50	25.50	1700
1997-01-23	25.25	25.38	24.75	24.75	9499
1997-01-24	24.50	24.50	24.50	24.50	1200
1997-01-27	24.50	24.50	24.50	24.50	1700
1997-01-28	24.50	24.63	24.50	24.50	4299
1997-01-29	24.50	24.75	23.50	23.50	20098
1997-01-30	23.75	23.75	23.25	23.75	10899
1997-01-31	23.75	23.75	22.25	22.38	17599
1997-02-03	22.00	22.50	22.00	22.50	19698
1997-02-04	22.50	22.50	22.25	22.50	5799
1997-02-05	22.50	22.50	22.25	22.25	4999
1997-02-06	23.00	23.75	22.25	23.75	27198
1997-02-07	23.50	23.50	23.13	23.50	1200
1997-02-10	23.50	23.50	23.00	23.00	3399
1997-02-11	23.00	23.50	22.75	22.81	13699
1997-02-12	23.00	23.00	22.75	23.00	1800
1997-02-13	23.00	23.00	22.75	22.75	500
1997-02-14	22.75	23.00	22.75	23.00	1100
1997-02-18	22.50	23.25	22.50	23.25	2899
1997-02-19	23.25	23.50	23.25	23.50	7799
1997-02-20	23.50	23.75	23.50	23.75	1500
1997-02-21	23.00	23.38	23.00	23.00	12199
1997-02-24	23.50	23.50	23.50	23.50	5299
1997-02-25	24.13	25.25	24.13	25.25	13699
1997-02-26	25.00	25.38	24.75	25.13	9899
1997-02-27	24.50	24.50	24.50	24.50	4499
1997-02-28	24.50	25.25	24.50	25.25	6299
1997-03-04	25.50	25.50	24.75	25.50	7099
1997-03-05	25.00	25.00	25.00	25.00	2000
1997-03-06	25.50	25.50	25.50	25.50	200
1997-03-07	25.50	25.50	25.00	25.00	1300
1997-03-10	25.38	25.38	25.38	25.38	2000
1997-03-11	24.75	24.75	24.75	24.75	700
1997-03-12	24.75	24.75	24.75	24.75	2000
1997-03-14	24.75	25.38	24.75	25.25	13099
1997-03-17	24.50	24.63	24.50	24.63	5699
1997-03-18	24.50	24.50	24.50	24.50	100
1997-03-20	24.75	24.75	24.63	24.63	52497
1997-03-21	24.50	24.50	24.50	24.50	800
1997-03-24	25.50	25.50	24.63	24.63	9199
1997-03-25	24.50	24.50	24.50	24.50	500
1997-03-26	25.50	25.50	25.13	25.50	29098
1997-03-27	25.00	25.50	25.00	25.00	5899
1997-03-31	25.25	25.25	24.50	24.50	1200
1997-04-01	24.63	24.63	24.50	24.50	8699
1997-04-02	25.06	25.25	25.06	25.25	4599
1997-04-03	25.25	25.25	25.25	25.25	100
1997-04-04	25.25	25.25	24.50	24.50	1300
1997-04-07	25.25	25.25	24.50	24.88	2999
1997-04-08	25.25	25.25	25.00	25.13	12399
1997-04-09	25.25	25.25	24.88	24.88	16499
1997-04-10	25.25	25.25	25.00	25.00	2000
1997-04-14	24.75	24.75	23.75	24.75	14099
1997-04-15	24.75	25.00	24.75	24.88	12699
1997-04-16	24.88	24.88	24.75	24.88	2100
1997-04-17	24.75	24.75	24.75	24.75	100
1997-04-18	24.88	25.00	24.88	24.88	16199
1997-04-21	24.75	24.75	24.75	24.75	1500
1997-04-22	24.75	24.75	24.25	24.38	17499
1997-04-28	24.63	24.63	24.25	24.25	1300
1997-04-30	24.25	24.25	24.25	24.25	100
1997-05-05	20.25	20.50	20.00	20.00	26198
1997-05-06	20.00	20.25	20.00	20.25	22899
1997-05-07	20.13	20.25	20.13	20.25	7499
1997-05-08	20.25	21.50	20.13	21.00	96895
1997-05-09	21.25	21.25	20.50	21.25	2300
1997-05-12	21.00	21.00	20.25	20.31	2700
1997-05-13	20.25	21.25	20.25	21.25	2000
1997-05-14	21.25	21.25	20.50	20.50	3799
1997-05-15	20.50	21.25	20.50	21.13	19499
1997-05-16	21.00	21.25	21.00	21.06	14699
1997-05-19	21.13	21.50	21.00	21.25	45097
1997-05-20	21.50	21.50	21.50	21.50	1100
1997-05-21	21.00	21.50	21.00	21.25	10799
1997-05-22	21.50	21.50	21.38	21.38	37398
1997-05-23	21.50	22.00	21.38	22.00	127293
1997-05-27	22.25	22.50	22.00	22.50	27698
1997-05-28	22.25	23.00	22.25	23.00	30598
1997-05-29	23.00	23.00	22.25	23.00	18799
1997-05-30	22.75	22.75	22.00	22.13	30798
1997-06-02	22.75	23.75	22.00	22.75	9799
1997-06-03	22.75	22.75	22.25	22.50	9499
1997-06-04	22.00	22.75	22.00	22.75	1400
1997-06-05	22.75	22.75	22.75	22.75	600
1997-06-06	22.25	22.75	22.25	22.38	21399
1997-06-09	22.25	23.75	22.25	23.50	16199
1997-06-10	23.00	24.50	23.00	24.50	95195
1997-06-11	24.50	25.75	24.50	25.75	19299
1997-06-12	24.75	25.75	24.75	25.13	40598
1997-06-13	25.75	25.75	23.75	23.75	10599
1997-06-16	23.75	23.75	23.75	23.75	100
1997-06-17	23.75	24.50	23.75	24.38	24398
1997-06-18	24.00	24.00	24.00	24.00	1600
1997-06-19	24.75	25.00	24.50	24.75	10999
1997-06-20	25.00	25.00	24.25	25.00	10899
1997-06-23	24.25	24.88	24.25	24.88	6899
1997-06-24	25.50	25.50	25.00	25.25	48297
1997-06-25	25.50	25.50	25.00	25.50	82696
1997-06-26	25.50	25.50	25.25	25.50	3399
1997-06-27	25.50	25.50	25.00	25.00	400
1997-06-30	25.00	25.50	25.00	25.50	6099
1997-07-01	25.00	25.50	25.00	25.50	2900
1997-07-02	25.25	25.25	24.94	25.00	163891
1997-07-07	25.50	25.50	24.75	25.13	18399
1997-07-09	25.13	25.50	25.13	25.50	87295
1997-07-11	25.00	25.00	24.75	24.75	500
1997-07-14	24.75	24.75	24.75	24.75	1500
1997-07-15	25.50	25.50	24.75	25.00	42498
1997-07-16	26.00	26.00	25.50	26.00	30798
1997-07-17	26.00	26.00	24.75	26.00	24398
1997-07-18	24.75	25.50	24.75	25.38	11899
1997-07-21	24.75	25.38	24.75	25.38	2800
1997-07-22	24.75	26.25	24.75	26.00	5699
1997-07-23	27.00	27.00	26.00	26.00	19699
1997-07-24	26.00	26.00	26.00	26.00	100
1997-07-25	26.00	27.25	26.00	27.25	1100
1997-07-28	26.75	26.75	26.75	26.75	400
1997-07-29	27.25	28.00	26.50	28.00	48097
1997-07-30	28.25	29.25	27.25	29.25	22499
1997-07-31	29.25	29.25	28.50	29.00	42898
1997-08-01	28.50	29.25	28.50	29.25	2200
1997-08-04	28.50	29.06	28.50	29.06	5699
1997-08-05	28.00	28.00	28.00	28.00	500
1997-08-06	28.00	28.50	27.75	27.75	14899
1997-08-07	27.75	28.50	27.75	27.75	3000
1997-08-08	28.50	28.50	27.75	27.75	1000
1997-08-11	27.50	27.50	27.50	27.50	1100
1997-08-12	28.00	28.00	28.00	28.00	1400
1997-08-13	28.00	29.50	28.00	29.50	23598
1997-08-14	29.00	29.50	29.00	29.50	31498
1997-08-15	29.50	29.50	28.50	28.50	9899
1997-08-18	29.00	29.00	26.25	27.00	16999
1997-08-19	27.25	29.00	27.25	28.75	28398
1997-08-20	29.25	29.25	29.25	29.25	100
1997-08-21	29.25	29.25	28.00	28.50	8899
1997-08-22	28.00	28.00	27.75	27.88	23199
1997-08-25	29.00	29.00	28.38	28.50	5699
1997-08-26	27.81	29.00	27.75	27.75	8299
1997-08-28	29.00	29.00	29.00	29.00	600
1997-08-29	29.00	29.69	29.00	29.50	9399
1997-09-02	30.25	30.25	29.00	30.25	1800
1997-09-03	30.25	32.75	29.00	32.50	46597
1997-09-04	33.50	33.50	31.00	31.38	45097
1997-09-05	31.00	31.50	31.00	31.25	15599
1997-09-08	32.00	32.00	31.63	31.63	2900
1997-09-09	31.25	32.00	30.75	31.50	14799
1997-09-10	30.75	31.00	30.25	31.00	6699
1997-09-11	31.00	31.75	30.75	31.50	27098
1997-09-12	31.50	31.75	31.13	31.13	13699
1997-09-15	31.75	31.75	31.25	31.38	8299
1997-09-16	31.50	31.50	30.75	31.50	3300
1997-09-17	31.00	31.50	30.75	31.13	14399
1997-09-18	30.75	30.75	29.75	30.75	6599
1997-09-19	30.75	31.63	30.25	31.63	11299
1997-09-22	31.63	31.75	30.50	31.50	22899
1997-09-23	30.50	31.75	30.50	31.75	5999
1997-09-24	31.75	31.75	31.63	31.75	9299
1997-09-25	31.75	31.75	31.13	31.13	4199
1997-09-26	31.44	31.75	30.50	31.75	1900
1997-09-29	31.75	31.75	31.75	31.75	1000
1997-09-30	21.25	21.25	19.75	20.50	32200
1997-10-01	20.00	21.00	20.00	21.00	7600
1997-10-02	21.00	22.00	20.81	20.81	27900
1997-10-03	21.50	21.50	20.75	21.50	52200
1997-10-06	21.25	21.25	21.25	21.25	100
1997-10-07	21.25	21.25	20.75	20.75	2000
1997-10-08	21.25	21.25	20.00	20.75	35700
1997-10-09	21.00	22.75	20.50	22.75	25900
1997-10-10	22.00	22.25	21.50	22.25	27500
1997-10-13	22.00	23.00	22.00	22.50	15700
1997-10-14	23.00	23.38	22.50	23.13	21100
1997-10-15	23.00	23.50	23.00	23.31	15000
1997-10-16	23.25	23.50	23.00	23.50	7600
1997-10-17	23.25	23.25	21.00	22.00	22400
1997-10-20	20.75	23.50	20.75	22.25	11700
1997-10-21	22.25	22.50	21.63	22.38	1922700
1997-10-22	22.00	23.13	22.00	23.00	186300
1997-10-23	22.13	23.38	22.00	23.13	176200
1997-10-24	23.13	23.13	22.13	22.38	54900
1997-10-27	22.00	22.13	20.75	20.75	179300
1997-10-28	20.75	21.25	20.50	21.25	51300
1997-10-29	20.75	21.50	20.75	21.50	39100
1997-10-30	20.88	21.00	20.00	20.25	213100
1997-10-31	21.00	21.56	20.38	21.13	83000
1997-11-03	21.13	23.50	21.13	22.50	77200
1997-11-04	22.50	22.50	21.38	22.25	39100
1997-11-05	22.25	22.25	22.00	22.13	20800
1997-11-06	22.25	22.25	21.75	22.00	5300
1997-11-07	21.38	22.00	21.38	21.88	111200
1997-11-10	21.75	22.00	21.75	21.75	28000
1997-11-11	21.63	22.25	21.63	21.63	5900
1997-11-12	21.63	21.75	21.25	21.25	9600
1997-11-13	21.25	21.50	20.25	21.00	49900
1997-11-14	20.38	20.75	20.25	20.75	63400
1997-11-17	21.25	21.50	20.50	20.50	14400
1997-11-18	20.50	21.50	20.50	20.75	11000
1997-11-19	20.50	21.00	19.50	19.50	58400
1997-11-20	20.06	21.50	20.00	21.25	36800
1997-11-21	21.13	21.50	19.75	20.00	32300
1997-11-24	19.50	19.63	18.50	18.75	24300
1997-11-25	18.50	19.00	18.00	18.25	42400
1997-11-26	18.25	18.25	17.75	18.00	96800
1997-11-28	18.25	18.25	18.25	18.25	200
1997-12-01	18.25	19.50	17.75	19.25	130400
1997-12-02	19.50	21.63	19.50	21.00	257300
1997-12-03	20.63	21.13	20.63	20.88	115600
1997-12-04	21.00	22.63	20.75	22.63	109600
1997-12-05	21.75	23.50	21.75	22.75	80600
1997-12-08	23.25	23.25	22.38	22.88	46300
1997-12-09	23.00	23.13	22.50	22.75	18100
1997-12-10	23.13	23.13	22.75	22.88	34400
1997-12-11	23.00	23.00	22.25	22.38	35100
1997-12-12	23.00	23.00	22.13	22.25	27300
1997-12-15	22.75	22.75	21.25	21.25	49200
1997-12-16	22.00	23.00	21.25	22.88	25900
1997-12-17	23.00	23.00	21.75	22.38	52600
1997-12-18	23.00	23.00	19.75	20.75	62900
1997-12-19	19.63	20.38	19.25	20.38	13000
1997-12-22	20.50	20.50	20.00	20.00	2600
1997-12-23	20.50	21.00	20.25	21.00	2800
1997-12-24	21.00	21.00	20.50	21.00	1500
1997-12-26	20.75	21.50	20.75	21.50	900
1997-12-29	21.50	22.00	21.00	22.00	39200
1997-12-30	22.00	22.75	21.75	22.50	78900
1997-12-31	23.00	23.13	22.50	23.00	60600
1998-01-02	23.13	23.75	23.00	23.50	60600
1998-01-05	24.00	24.00	23.00	23.50	42200
1998-01-06	23.75	23.75	21.75	22.38	61300
1998-01-07	22.50	22.50	21.00	21.75	168800
1998-01-08	22.00	22.00	21.50	21.88	30500
1998-01-09	21.50	21.75	21.00	21.00	90900
1998-01-12	21.75	21.75	20.25	21.25	18500
1998-01-13	21.25	21.25	21.00	21.13	65700
1998-01-14	21.25	21.50	21.00	21.25	32000
1998-01-15	21.75	21.75	21.25	21.25	51000
1998-01-16	21.38	21.50	21.00	21.50	3500
1998-01-20	21.50	22.00	21.00	22.00	51300
1998-01-21	21.25	22.75	21.25	22.63	30600
1998-01-22	22.75	23.13	22.38	23.00	56700
1998-01-23	23.13	23.13	22.00	22.13	31800
1998-01-26	22.25	22.25	21.75	21.75	600
1998-01-27	21.75	21.88	21.50	21.63	7200
1998-01-28	21.88	21.88	21.50	21.88	13200
1998-01-29	21.88	22.25	21.00	21.50	52200
1998-01-30	21.75	21.75	21.00	21.50	18200
1998-02-02	21.63	21.75	21.00	21.00	7200
1998-02-03	21.00	21.38	21.00	21.00	29300
1998-02-04	21.25	21.50	21.00	21.38	41300
1998-02-05	21.50	22.50	21.50	21.63	43200
1998-02-06	21.63	23.00	21.63	22.50	20600
1998-02-09	23.00	23.13	22.50	22.50	73600
1998-02-10	22.75	23.13	22.00	22.00	78200
1998-02-11	22.00	22.75	21.75	22.25	3100
1998-02-12	22.75	22.75	21.75	22.50	3100
1998-02-13	22.75	22.75	21.75	21.75	12200
1998-02-17	21.75	22.88	21.75	22.50	10500
1998-02-18	23.00	23.00	22.25	22.25	2800
1998-02-19	22.50	23.13	22.50	22.50	16000
1998-02-20	22.50	23.13	22.00	22.00	5700
1998-02-23	22.00	22.63	22.00	22.38	12000
1998-02-24	22.00	22.63	21.88	21.88	24400
1998-02-25	21.75	22.00	21.75	21.75	16500
1998-02-26	21.63	22.13	21.50	22.00	5600
1998-02-27	22.00	22.00	21.50	21.50	13000
1998-03-02	22.00	22.25	21.50	21.56	17300
1998-03-03	21.50	23.25	21.50	23.00	49600
1998-03-04	23.25	23.25	22.88	23.00	3000
1998-03-05	22.25	23.38	22.25	23.00	33000
1998-03-06	23.38	23.38	22.88	22.88	6000
1998-03-09	23.13	23.13	22.63	22.88	7500
1998-03-10	22.50	23.25	22.50	23.25	47000
1998-03-11	23.25	23.25	22.88	23.00	51200
1998-03-12	23.38	23.63	22.88	23.50	100600
1998-03-13	23.63	24.25	23.50	24.00	155600
1998-03-16	24.25	25.00	24.00	25.00	53600
1998-03-17	25.00	26.38	25.00	26.38	41000
1998-03-18	26.50	26.50	26.00	26.00	11000
1998-03-19	26.00	26.13	25.50	25.50	25600
1998-03-20	25.75	26.00	25.00	26.00	17400
1998-03-23	26.75	27.75	26.25	27.25	42200
1998-03-24	27.00	27.00	26.25	26.75	46100
1998-03-25	27.00	27.13	26.00	26.13	59000
1998-03-26	26.13	27.00	25.75	26.50	34000
1998-03-27	27.25	27.25	26.25	26.38	14300
1998-03-30	26.75	26.75	26.00	26.63	54000
1998-03-31	27.50	29.38	26.75	28.88	376800
1998-04-01	28.88	29.06	28.00	29.00	411000
1998-04-02	29.25	30.13	29.25	30.00	205500
1998-04-03	30.13	31.00	30.13	30.63	272600
1998-04-06	31.13	31.13	28.75	28.75	49500
1998-04-07	28.63	28.63	28.06	28.13	10200
1998-04-08	28.00	30.13	28.00	30.13	176600
1998-04-09	31.00	31.00	29.50	29.63	700500
1998-04-13	30.13	30.13	29.63	29.88	54400
1998-04-14	30.25	30.25	29.50	30.00	24100
1998-04-15	30.25	30.25	29.38	29.50	23600
1998-04-16	28.88	30.00	27.50	28.00	29100
1998-04-17	27.75	28.75	27.75	28.75	5000
1998-04-20	28.50	28.63	28.50	28.63	1200
1998-04-21	28.50	29.00	28.25	28.25	26700
1998-04-22	28.25	28.63	28.25	28.38	73200
1998-04-23	28.38	28.63	28.25	28.63	4500
1998-04-24	28.25	29.50	28.25	29.00	7300
1998-04-27	28.38	29.44	28.00	28.00	9000
1998-04-28	28.75	28.75	28.00	28.00	57400
1998-04-29	27.88	28.50	27.88	28.50	25000
1998-04-30	28.25	30.50	28.25	30.44	248000
1998-05-01	30.75	30.75	30.00	30.00	28700
1998-05-04	30.50	30.50	30.00	30.06	69700
1998-05-05	29.75	30.06	29.75	30.06	47100
1998-05-06	29.63	29.63	29.25	29.25	6300
1998-05-07	29.25	29.81	29.25	29.81	9100
1998-05-08	29.25	30.25	29.25	29.25	24400
1998-05-11	30.25	30.25	29.75	29.94	51600
1998-05-12	29.75	30.13	29.63	30.13	42200
1998-05-13	29.25	30.13	29.25	30.13	8600
1998-05-14	30.00	30.13	29.75	30.00	53200
1998-05-15	30.13	30.25	29.88	30.25	63300
1998-05-18	29.88	30.00	28.00	28.88	69000
1998-05-19	29.00	29.75	29.00	29.75	32600
1998-05-20	29.75	29.75	29.25	29.75	3600
1998-05-21	29.25	29.50	29.25	29.31	33900
1998-05-22	29.25	29.50	28.25	29.00	13500
1998-05-26	28.13	29.25	28.13	28.50	21100
1998-05-27	29.00	29.00	28.00	29.00	14500
1998-05-28	28.50	29.50	28.50	28.81	88200
1998-05-29	29.75	29.75	29.00	29.00	22000
1998-06-01	29.00	29.50	27.75	27.75	31800
1998-06-02	28.25	28.50	28.00	28.13	23000
1998-06-03	28.50	28.50	27.88	27.88	12900
1998-06-04	27.88	28.25	27.50	27.75	20800
1998-06-05	27.50	28.00	26.50	27.88	61300
1998-06-08	28.00	28.00	27.50	27.63	16200
1998-06-09	28.00	28.38	27.50	28.13	30000
1998-06-10	27.63	28.50	27.63	27.69	16400
1998-06-11	27.63	28.00	27.38	27.50	16600
1998-06-12	28.00	28.00	27.00	27.00	5300
1998-06-15	27.00	27.50	26.50	26.50	111300
1998-06-16	26.50	27.13	25.75	26.25	166800
1998-06-17	26.38	27.50	26.25	27.25	73100
1998-06-18	27.25	28.50	27.25	28.50	42600
1998-06-19	28.00	28.69	28.00	28.38	27900
1998-06-22	29.00	29.25	28.25	28.25	11900
1998-06-23	28.63	28.63	27.63	27.81	37200
1998-06-24	27.63	28.50	27.63	27.75	19300
1998-06-25	28.00	28.00	25.63	26.63	27600
1998-06-26	26.81	27.13	26.50	26.63	7400
1998-06-29	26.75	29.63	26.25	28.75	85400
1998-06-30	29.00	31.88	29.00	30.25	267700
1998-07-01	29.25	30.00	28.00	28.88	32300
1998-07-02	29.25	29.25	27.50	28.00	19800
1998-07-06	27.75	29.25	27.69	28.25	33200
1998-07-07	28.25	28.50	27.25	28.50	20300
1998-07-08	28.25	28.25	27.50	28.25	39100
1998-07-09	28.25	28.50	27.63	28.00	154600
1998-07-10	27.75	28.50	27.75	28.25	14700
1998-07-13	28.25	28.50	28.00	28.00	11900
1998-07-14	28.00	28.00	27.50	28.00	4300
1998-07-15	28.00	29.25	27.50	29.13	34900
1998-07-16	29.13	29.50	28.38	28.63	9600
1998-07-17	28.69	29.50	28.69	29.25	3600
1998-07-20	30.00	30.00	28.88	28.88	1700
1998-07-21	29.38	29.75	29.13	29.75	5300
1998-07-22	29.50	29.56	29.00	29.38	4200
1998-07-23	30.00	30.00	29.25	29.25	95600
1998-07-24	29.25	29.56	29.00	29.00	34600
1998-07-27	29.00	29.00	27.31	27.56	53700
1998-07-28	28.25	28.25	26.94	27.00	131000
1998-07-29	27.50	27.50	26.00	26.00	63800
1998-07-30	27.00	27.00	24.75	25.50	11500
1998-07-31	25.38	25.38	23.50	24.00	19100
1998-08-03	24.00	25.50	24.00	24.75	52800
1998-08-04	25.50	25.50	21.75	22.03	61200
1998-08-05	22.00	23.03	21.00	21.50	105000
1998-08-06	21.00	22.00	21.00	21.06	22600
1998-08-07	21.50	21.50	20.00	20.69	88000
1998-08-10	20.75	22.00	18.50	21.81	878000
1998-08-11	21.75	21.88	20.31	21.00	72000
1998-08-12	21.75	22.88	21.75	22.88	12100
1998-08-13	22.13	22.50	21.25	21.31	55200
1998-08-14	22.50	22.50	21.06	21.22	30400
1998-08-17	21.13	21.63	20.38	20.38	24800
1998-08-18	20.25	21.50	20.25	21.38	8000
1998-08-19	22.00	22.00	21.00	21.00	13700
1998-08-20	22.00	22.00	20.50	20.75	4700
1998-08-21	21.00	22.25	19.25	22.25	52800
1998-08-24	22.63	23.38	22.25	22.38	17100
1998-08-25	23.88	23.88	21.00	22.25	73100
1998-08-26	21.00	22.00	20.75	21.25	33100
1998-08-27	20.50	21.25	18.75	18.94	52100
1998-08-28	20.00	20.00	18.00	19.44	22900
1998-08-31	20.00	20.00	17.38	17.81	30000
1998-09-01	17.50	18.13	16.50	18.13	39300
1998-09-02	18.13	18.13	17.00	17.63	29700
1998-09-03	18.13	18.13	16.75	16.81	96800
1998-09-04	17.25	17.25	16.75	17.06	171700
1998-09-08	18.13	18.13	16.25	17.25	51800
1998-09-09	17.25	17.25	16.25	16.38	8400
1998-09-10	16.25	17.00	15.25	16.00	79000
1998-09-11	16.25	18.25	15.75	18.25	72800
1998-09-14	18.25	19.88	16.75	19.88	19000
1998-09-15	20.00	20.25	19.00	19.00	14500
1998-09-16	18.63	21.75	18.63	20.88	51600
1998-09-17	21.50	21.50	17.56	18.13	32600
1998-09-18	19.25	21.19	18.75	19.88	41900
1998-09-21	19.00	20.00	19.00	19.94	7900
1998-09-22	20.00	20.50	18.50	19.13	22800
1998-09-23	19.50	20.00	18.88	19.75	18900
1998-09-24	19.00	20.38	19.00	19.63	18800
1998-09-25	20.38	20.38	19.13	19.38	2600
1998-09-28	20.25	20.25	18.25	19.00	10100
1998-09-29	18.63	20.00	18.38	19.25	65100
1998-09-30	18.88	21.00	18.63	21.00	67700
1998-10-01	20.50	20.50	18.00	19.00	20100
1998-10-02	18.88	18.88	17.00	17.63	37000
1998-10-05	17.75	17.75	15.00	16.00	7700
1998-10-06	17.50	17.50	15.25	15.75	158600
1998-10-07	15.50	16.00	14.94	15.13	46900
1998-10-08	14.88	15.50	14.75	15.25	40900
1998-10-09	15.50	16.00	14.75	16.00	34500
1998-10-12	16.00	16.50	15.88	16.19	40600
1998-10-13	16.63	17.00	15.06	15.25	69400
1998-10-14	15.00	16.25	15.00	15.75	2100
1998-10-15	15.25	16.25	15.00	16.25	540100
1998-10-16	16.75	17.25	16.25	16.66	23200
1998-10-19	16.69	19.06	16.69	18.25	87800
1998-10-20	18.50	18.50	18.13	18.50	98100
1998-10-21	19.00	19.25	18.38	18.75	109600
1998-10-22	19.13	19.63	18.63	19.13	54700
1998-10-23	19.50	19.50	19.25	19.38	5000
1998-10-26	19.75	20.34	19.50	20.13	41800
1998-10-27	20.31	20.38	19.75	20.00	13400
1998-10-28	19.88	20.00	18.00	18.75	95700
1998-10-29	18.75	19.13	18.38	18.38	3300
1998-10-30	18.75	19.13	18.50	18.88	24800
1998-11-02	19.13	19.13	18.00	18.25	51600
1998-11-03	18.63	18.63	17.75	17.81	14500
1998-11-04	18.00	19.00	17.50	17.63	61800
1998-11-05	17.88	18.75	17.75	18.25	255400
1998-11-06	18.25	19.75	18.25	19.75	20700
1998-11-09	20.25	20.38	19.50	20.25	37100
1998-11-10	19.50	20.75	19.50	20.00	29400
1998-11-11	20.00	20.50	19.50	20.00	9700
1998-11-12	19.50	20.00	18.75	18.88	19700
1998-11-13	20.00	20.00	18.88	20.00	8700
1998-11-16	20.00	20.75	19.25	20.75	18000
1998-11-17	20.75	20.75	19.75	20.75	21600
1998-11-18	21.00	21.63	20.25	21.63	8800
1998-11-19	22.00	22.00	21.00	21.75	10400
1998-11-20	21.06	21.75	21.06	21.75	6100
1998-11-23	22.00	23.88	21.75	22.50	89100
1998-11-24	22.75	22.75	22.25	22.50	15200
1998-11-25	22.75	22.75	21.00	21.00	62000
1998-11-27	21.25	21.63	21.25	21.63	1400
1998-11-30	21.63	21.63	19.25	20.25	108400
1998-12-01	20.25	21.00	19.63	20.63	47100
1998-12-02	20.75	22.25	20.00	21.50	10700
1998-12-03	21.25	23.50	21.25	23.19	35300
1998-12-04	23.00	23.00	22.50	22.50	13300
1998-12-07	22.00	22.75	21.88	22.75	22100
1998-12-08	22.75	24.25	22.75	23.63	33200
1998-12-09	23.63	23.75	23.00	23.56	23300
1998-12-10	24.00	24.00	23.13	23.69	11600
1998-12-11	23.00	23.50	21.63	22.00	39700
1998-12-14	22.00	22.00	20.06	20.06	31000
1998-12-15	20.75	21.63	20.50	20.50	21100
1998-12-16	21.13	21.75	20.81	21.25	5500
1998-12-17	21.88	21.88	21.25	21.75	1600
1998-12-18	22.00	22.00	21.00	21.88	22400
1998-12-21	21.88	22.00	21.06	21.53	12700
1998-12-22	21.00	22.13	21.00	22.00	11500
1998-12-23	22.50	23.00	21.63	21.69	16100
1998-12-24	23.00	24.00	22.75	24.00	9900
1998-12-28	24.00	25.63	23.81	25.63	14700
1998-12-29	25.75	26.25	25.00	25.25	153000
1998-12-30	25.00	26.00	24.50	25.25	32800
1998-12-31	25.25	27.13	25.00	26.63	61400
1999-01-04	26.25	27.50	26.00	26.00	43700
1999-01-05	25.75	26.63	24.00	25.13	16300
1999-01-06	24.50	25.88	24.50	25.50	19700
1999-01-07	25.50	25.50	24.50	25.00	32500
1999-01-08	24.88	26.00	24.88	26.00	10600
1999-01-11	26.25	26.50	25.50	25.75	15000
1999-01-12	25.88	26.50	25.38	25.88	98800
1999-01-13	25.50	25.88	25.00	25.88	25500
1999-01-14	25.00	25.50	25.00	25.00	4900
1999-01-15	25.63	25.63	24.50	25.38	14700
1999-01-19	24.88	25.63	24.88	25.13	5300
1999-01-20	25.13	25.94	25.13	25.50	30900
1999-01-21	25.88	25.88	24.44	25.00	7400
1999-01-22	23.25	24.63	23.00	23.50	18000
1999-01-25	23.75	23.75	22.00	23.50	10200
1999-01-26	23.63	26.00	23.00	25.50	64100
1999-01-27	25.50	26.00	25.13	25.28	75400
1999-01-28	25.50	25.75	25.25	25.25	2300
1999-01-29	25.25	25.63	25.25	25.44	16300
1999-02-01	25.25	25.25	24.50	25.19	3300
1999-02-02	25.00	25.00	23.50	24.75	12900
1999-02-03	24.25	24.59	24.25	24.31	2000
1999-02-04	24.25	24.63	24.25	24.56	32700
1999-02-05	25.00	25.50	24.06	24.50	11500
1999-02-08	24.25	24.38	24.25	24.25	3900
1999-02-09	24.31	25.50	24.25	25.13	20200
1999-02-10	24.88	25.25	24.25	24.75	15600
1999-02-11	25.25	25.50	24.50	25.50	45200
1999-02-12	25.44	25.94	25.25	25.75	9600
1999-02-16	25.75	25.75	24.50	25.00	7600
1999-02-17	24.50	25.13	24.00	24.00	3300
1999-02-18	24.00	24.25	22.75	23.25	6500
1999-02-19	24.00	24.00	21.75	22.00	12600
1999-02-22	22.75	23.50	22.50	23.00	4100
1999-02-23	22.25	23.50	22.25	22.25	2600
1999-02-24	23.13	23.13	21.38	21.56	10600
1999-02-25	21.50	22.25	20.88	21.38	6900
1999-02-26	21.38	21.63	21.00	21.38	13000
1999-03-01	21.75	21.88	21.25	21.75	3500
1999-03-02	22.00	22.00	21.69	21.75	10300
1999-03-03	21.88	21.88	21.50	21.50	1100
1999-03-04	21.50	21.69	21.50	21.63	4200
1999-03-05	21.69	21.75	21.50	21.56	4100
1999-03-08	21.63	21.88	21.50	21.63	27700
1999-03-09	21.50	21.94	21.50	21.88	28600
1999-03-10	21.88	21.88	20.63	20.75	29100
1999-03-11	20.81	21.75	20.81	21.75	84100
1999-03-12	21.25	22.00	21.25	21.66	19700
1999-03-15	22.00	22.00	20.50	21.00	9900
1999-03-16	21.88	22.00	21.50	22.00	27500
1999-03-17	22.25	22.50	21.94	22.25	10100
1999-03-18	22.25	26.00	22.25	25.38	25600
1999-03-19	25.00	25.44	23.50	23.94	10200
1999-03-22	23.50	24.25	22.53	22.88	10000
1999-03-23	23.13	23.38	22.25	22.75	6200
1999-03-24	22.75	22.88	22.75	22.88	5100
1999-03-25	22.75	25.00	22.75	24.13	28600
1999-03-26	23.88	26.13	23.88	25.50	21900
1999-03-29	25.00	25.75	24.63	25.03	16100
1999-03-30	24.88	25.13	24.00	24.00	12100
1999-03-31	24.13	25.00	23.13	25.00	90000
1999-04-01	23.75	25.00	23.75	24.50	14700
1999-04-05	24.00	24.00	23.38	23.75	15300
1999-04-06	23.38	23.56	23.25	23.38	67100
1999-04-07	23.38	23.50	23.25	23.50	78800
1999-04-08	23.00	23.00	21.88	22.50	25900
1999-04-09	22.13	23.38	22.13	23.38	24600
1999-04-12	23.00	24.81	23.00	24.81	17400
1999-04-13	24.88	25.25	24.13	25.25	28800
1999-04-14	24.63	26.00	24.63	25.75	21400
1999-04-15	25.63	26.00	25.63	25.63	19400
1999-04-16	25.13	25.88	24.88	25.50	7600
1999-04-19	25.88	25.88	24.13	24.50	33600
1999-04-20	24.19	25.63	24.19	25.63	40700
1999-04-21	24.88	25.13	24.00	24.88	15500
1999-04-22	23.88	24.50	23.13	24.50	111000
1999-04-23	24.75	25.50	24.75	25.25	52200
1999-04-26	25.50	25.50	25.00	25.13	24500
1999-04-27	25.00	25.25	24.75	25.00	31700
1999-04-28	25.00	25.13	25.00	25.00	14800
1999-04-29	25.00	25.25	25.00	25.25	48600
1999-04-30	25.25	25.63	24.13	24.13	7400
1999-05-03	25.13	25.13	22.88	22.88	15800
1999-05-04	23.75	24.19	22.88	24.13	36200
1999-05-05	24.25	24.75	24.00	24.50	63600
1999-05-06	24.13	24.75	24.13	24.38	19400
1999-05-07	24.63	25.00	24.25	24.88	87500
1999-05-10	24.75	25.38	24.75	24.88	29200
1999-05-11	24.88	25.00	24.50	24.88	85300
1999-05-12	24.50	25.00	24.50	25.00	2900
1999-05-13	24.75	25.13	24.38	24.63	3500
1999-05-14	24.13	24.25	23.38	24.13	51500
1999-05-17	24.13	24.38	23.88	24.00	7300
1999-05-18	24.25	24.63	23.88	24.25	37900
1999-05-19	24.25	24.63	23.50	23.56	29700
1999-05-20	23.78	24.00	23.56	23.88	18100
1999-05-21	24.25	24.25	23.00	23.25	59500
1999-05-24	23.00	23.88	23.00	23.63	132800
1999-05-25	23.56	23.75	22.25	23.00	43700
1999-05-26	22.75	24.00	22.75	23.75	14100
1999-05-27	23.25	23.50	23.25	23.50	3800
1999-05-28	23.50	24.13	23.50	24.13	1400
1999-06-01	24.25	24.25	23.88	24.19	22800
1999-06-02	24.38	24.50	24.13	24.31	14600
1999-06-03	24.63	25.00	24.50	24.56	42600
1999-06-04	25.13	25.88	24.81	25.88	260500
1999-06-07	25.88	26.50	25.63	25.75	44000
1999-06-08	25.88	25.88	23.50	24.50	40000
1999-06-09	24.00	24.25	23.88	24.00	49700
1999-06-10	24.00	24.00	23.75	24.00	50100
1999-06-11	24.00	24.00	23.50	23.75	15300
1999-06-14	23.72	23.75	23.25	23.25	46300
1999-06-15	23.38	23.38	22.88	23.06	38500
1999-06-16	22.94	23.00	22.50	22.94	60600
1999-06-17	22.63	23.00	22.63	22.88	25200
1999-06-18	22.97	23.50	22.69	23.13	35400
1999-06-21	23.19	24.00	23.19	23.88	28300
1999-06-22	24.00	24.00	23.25	23.88	20000
1999-06-23	23.25	23.75	23.25	23.63	25100
1999-06-24	23.38	23.63	23.38	23.63	38500
1999-06-25	23.63	24.13	23.63	23.75	21100
1999-06-28	24.00	24.75	23.75	24.75	16600
1999-06-29	24.63	26.00	24.50	25.75	18700
1999-06-30	26.00	26.13	25.63	25.88	179800
1999-07-01	25.88	26.13	25.88	26.13	136300
1999-07-02	25.75	26.63	25.75	26.00	18600
1999-07-06	26.50	26.63	26.00	26.63	22900
1999-07-07	26.25	26.38	26.00	26.38	13500
1999-07-08	26.25	26.75	26.00	26.75	22800
1999-07-09	26.38	26.75	26.25	26.75	5700
1999-07-12	26.75	27.00	26.50	27.00	3000
1999-07-13	26.88	27.50	26.81	27.00	61300
1999-07-14	27.13	27.13	26.63	27.00	2500
1999-07-15	26.88	27.63	26.88	27.63	56600
1999-07-16	27.50	27.75	27.44	27.50	18000
1999-07-19	27.75	27.75	27.38	27.75	11300
1999-07-20	27.75	27.75	26.38	26.69	10400
1999-07-21	26.38	26.63	25.50	25.50	26700
1999-07-22	25.63	26.13	25.50	26.13	10000
1999-07-23	26.50	26.63	26.25	26.63	7600
1999-07-26	26.63	26.63	26.25	26.44	8100
1999-07-27	26.44	26.44	25.75	25.75	18700
1999-07-28	25.75	25.88	25.50	25.63	5900
1999-07-29	26.00	26.00	25.63	25.69	22700
1999-07-30	25.63	25.75	23.88	24.25	32500
1999-08-02	26.00	27.00	25.50	25.50	80100
1999-08-03	26.13	26.25	25.25	25.50	92400
1999-08-04	25.75	25.75	25.38	25.50	67400
1999-08-05	25.69	28.13	25.13	27.13	79000
1999-08-06	26.88	27.25	26.63	27.13	7600
1999-08-09	27.13	27.13	26.00	26.38	13500
1999-08-10	27.13	27.13	26.88	27.13	48100
1999-08-11	27.50	27.50	26.88	27.00	11000
1999-08-12	26.88	27.06	26.38	26.50	3400
1999-08-13	26.69	26.69	26.00	26.19	32200
1999-08-16	26.22	26.44	26.00	26.00	5700
1999-08-17	26.06	26.75	25.88	26.75	16400
1999-08-18	26.69	26.69	26.50	26.50	3700
1999-08-19	26.50	26.63	25.38	25.38	16600
1999-08-20	25.25	25.75	25.13	25.25	4800
1999-08-23	25.44	26.56	25.44	26.50	80300
1999-08-24	26.56	26.56	26.31	26.31	13800
1999-08-25	26.50	26.56	26.44	26.44	12600
1999-08-26	26.31	26.50	25.88	26.13	9400
1999-08-27	26.25	26.50	25.88	26.25	2100
1999-08-30	26.38	26.44	25.88	25.88	14000
1999-08-31	26.13	26.63	26.00	26.63	16300
1999-09-01	26.75	26.75	26.25	26.44	2800
1999-09-02	26.50	26.50	26.00	26.50	43100
1999-09-03	26.50	26.50	26.38	26.38	9700
1999-09-07	26.50	27.00	26.50	27.00	8900
1999-09-08	27.06	27.13	26.00	26.38	36000
1999-09-09	26.31	26.31	25.31	25.63	25500
1999-09-10	25.50	26.13	25.38	25.75	18600
1999-09-13	25.94	26.13	25.94	26.06	49900
1999-09-14	25.88	25.88	25.63	25.63	2000
1999-09-15	25.69	26.13	25.69	26.00	74100
1999-09-16	25.94	25.94	25.13	25.25	22000
1999-09-17	25.59	25.63	25.50	25.50	10500
1999-09-20	25.50	25.75	25.50	25.50	3100
1999-09-21	25.31	25.38	24.88	25.13	12500
1999-09-22	25.50	25.88	25.50	25.50	1900
1999-09-23	25.69	25.69	24.88	24.88	5900
1999-09-24	25.63	25.63	23.50	23.56	18400
1999-09-27	24.00	24.75	23.50	23.50	13600
1999-09-28	23.50	23.63	19.94	21.94	44400
1999-09-29	22.19	22.69	22.13	22.38	42000
1999-09-30	22.63	24.13	22.50	23.00	12000
1999-10-01	23.56	23.56	22.63	22.63	14600
1999-10-04	22.38	24.50	22.00	23.63	13400
1999-10-05	24.13	24.13	23.88	23.88	7800
1999-10-06	23.88	24.00	23.81	24.00	4400
1999-10-07	23.88	24.00	23.75	23.75	26600
1999-10-08	23.88	24.00	23.63	23.63	5500
1999-10-11	23.69	24.00	23.69	24.00	13800
1999-10-12	23.75	23.88	23.63	23.63	17500
1999-10-13	23.56	23.63	23.38	23.38	3800
1999-10-14	23.78	23.78	22.50	22.50	7000
1999-10-15	22.63	23.25	22.50	23.25	6700
1999-10-18	23.50	23.63	23.19	23.44	2500
1999-10-19	23.63	24.00	23.25	23.50	4100
1999-10-20	24.00	24.00	23.13	23.56	2300
1999-10-21	24.13	24.13	21.63	21.75	19700
1999-10-22	22.38	22.63	21.88	22.19	31800
1999-10-25	22.25	22.28	21.63	21.63	30400
1999-10-26	21.81	22.25	21.75	21.88	44900
1999-10-27	22.19	22.22	22.06	22.06	7600
1999-10-28	22.06	22.13	22.00	22.13	8100
1999-10-29	22.06	22.13	22.00	22.00	8400
1999-11-01	22.00	22.00	21.81	21.81	14000
1999-11-02	21.88	22.00	21.75	22.00	4300
1999-11-03	22.00	22.88	22.00	22.88	3500
1999-11-04	22.50	23.69	22.50	23.31	13900
1999-11-05	23.75	23.81	22.75	22.75	2900
1999-11-08	22.50	23.88	22.50	23.31	16800
1999-11-09	23.31	24.00	23.31	24.00	4500
1999-11-10	23.63	24.75	23.63	24.50	9200
1999-11-11	24.31	25.25	24.31	24.88	19900
1999-11-12	24.63	25.38	24.63	25.38	3600
1999-11-15	24.25	24.25	22.25	23.00	194700
1999-11-16	24.25	24.25	23.00	23.25	6500
1999-11-17	23.75	23.75	23.25	23.50	2500
1999-11-18	24.00	24.00	24.00	24.00	1100
1999-11-19	24.00	24.25	23.50	24.25	5700
1999-11-22	24.00	24.75	24.00	24.19	3700
1999-11-23	24.13	24.50	23.91	23.91	6400
1999-11-24	24.56	24.56	23.94	24.25	6300
1999-11-26	24.50	24.50	24.00	24.00	2000
1999-11-29	24.44	24.44	23.50	23.81	72300
1999-11-30	23.81	23.88	23.75	23.75	181500
1999-12-01	23.75	23.81	22.88	22.88	28600
1999-12-02	23.00	23.06	22.25	22.75	39500
1999-12-03	22.56	22.56	21.38	22.00	149600
1999-12-06	22.25	22.25	19.25	20.25	169200
1999-12-07	21.00	21.50	20.63	21.50	181700
1999-12-08	21.50	21.50	21.13	21.50	67500
1999-12-09	21.13	21.88	21.00	21.13	16700
1999-12-10	21.50	21.50	20.75	21.25	28700
1999-12-13	21.22	21.50	21.00	21.50	276800
1999-12-14	21.25	22.00	21.25	22.00	9000
1999-12-15	22.25	22.75	21.75	22.25	57500
1999-12-16	22.06	22.38	22.00	22.00	63900
1999-12-17	22.00	22.38	22.00	22.25	139700
1999-12-20	22.50	22.63	21.31	21.31	65300
1999-12-21	21.25	21.25	20.25	20.38	66500
1999-12-22	20.38	20.38	17.75	19.75	140000
1999-12-23	19.88	20.38	19.50	19.75	81300
1999-12-27	20.00	20.25	19.88	19.88	29500
1999-12-28	19.81	20.44	19.63	19.81	59900
1999-12-29	19.94	19.94	19.63	19.69	3700
1999-12-30	19.69	19.75	19.44	19.50	7400
1999-12-31	19.75	21.94	19.50	21.81	90800
2000-01-03	22.00	22.00	20.25	20.25	15300
2000-01-04	20.28	20.94	20.00	20.50	16700
2000-01-05	20.00	21.38	18.50	20.88	22200
2000-01-06	21.50	21.75	20.25	21.00	19400
2000-01-07	21.25	23.00	21.13	22.06	59400
2000-01-10	22.56	24.50	22.19	24.00	54300
2000-01-11	23.50	23.81	21.63	22.75	62700
2000-01-12	22.25	23.06	21.50	23.06	47600
2000-01-13	22.81	23.75	22.63	23.75	14900
2000-01-14	23.06	24.25	23.06	24.25	9000
2000-01-18	24.13	24.13	21.50	22.50	34400
2000-01-19	22.50	22.63	22.00	22.25	34100
2000-01-20	22.50	22.50	19.63	21.00	40100
2000-01-21	20.06	20.06	18.44	19.00	68000
2000-01-24	19.00	20.25	19.00	20.25	73000
2000-01-25	19.94	19.94	19.00	19.25	6800
2000-01-26	19.03	19.44	18.94	19.00	65700
2000-01-27	18.94	19.25	18.63	18.63	57400
2000-01-28	18.75	19.00	18.63	18.88	84100
2000-01-31	19.00	19.25	18.56	19.00	23700
2000-02-01	19.00	19.25	18.88	19.00	34600
2000-02-02	18.91	19.13	18.84	19.00	213600
2000-02-03	19.06	19.25	18.81	19.25	26500
2000-02-04	19.00	19.13	18.75	19.00	49700
2000-02-07	19.00	19.13	18.50	19.00	28100
2000-02-08	18.63	18.94	18.63	18.88	8200
2000-02-09	18.91	18.91	17.38	17.38	251500
2000-02-10	17.50	18.38	17.50	18.38	93500
2000-02-11	18.19	18.31	17.75	17.81	162000
2000-02-14	17.94	18.00	17.25	17.38	40800
2000-02-15	17.31	17.38	17.25	17.38	57800
2000-02-16	17.13	17.50	17.00	17.50	13200
2000-02-17	17.31	17.50	16.75	17.25	157600
2000-02-18	17.13	17.31	17.06	17.06	14500
2000-02-22	17.00	17.63	17.00	17.63	58300
2000-02-23	16.88	18.00	16.31	17.63	25600
2000-02-24	17.63	17.81	17.25	17.38	6200
2000-02-25	18.00	18.13	17.88	17.88	3800
2000-02-28	17.50	17.50	16.13	16.75	17500
2000-02-29	16.50	18.00	16.25	18.00	20400
2000-03-01	17.63	18.50	17.50	18.50	7200
2000-03-02	18.06	18.94	18.00	18.00	116600
2000-03-03	18.00	18.75	18.00	18.00	32000
2000-03-06	18.75	18.75	18.00	18.19	34100
2000-03-07	18.13	18.13	17.25	18.00	21500
2000-03-08	17.25	18.00	17.25	17.63	7100
2000-03-09	17.63	18.09	17.63	17.94	16800
2000-03-10	17.38	17.50	17.13	17.44	14000
2000-03-13	17.25	17.63	17.00	17.00	3400
2000-03-14	17.56	17.56	17.13	17.25	1900
2000-03-15	17.44	17.44	17.00	17.00	28800
2000-03-16	17.25	17.38	16.25	16.25	48700
2000-03-17	15.81	16.88	15.63	16.38	13900
2000-03-20	16.38	16.88	16.25	16.88	23800
2000-03-21	17.50	17.50	17.13	17.31	5900
2000-03-22	11.19	11.75	10.63	10.81	2642400
2000-03-23	10.88	10.94	9.97	10.13	1014500
2000-03-24	10.19	10.19	9.81	10.00	592600
2000-03-27	10.13	10.50	10.00	10.50	322600
2000-03-28	10.56	10.69	10.19	10.27	362800
2000-03-29	10.19	10.44	10.06	10.06	49200
2000-03-30	10.06	10.38	10.00	10.13	59800
2000-03-31	10.25	10.50	10.00	10.06	83400
2000-04-03	10.50	10.50	10.06	10.06	76300
2000-04-04	10.22	10.25	9.56	10.00	78000
2000-04-05	9.94	10.19	9.88	10.06	80600
2000-04-06	10.13	10.56	10.06	10.25	99200
2000-04-07	10.44	10.44	10.00	10.00	28200
2000-04-10	9.94	10.06	9.88	9.88	40300
2000-04-11	10.13	10.19	9.94	10.06	52200
2000-04-12	9.94	10.25	9.88	9.88	75500
2000-04-13	10.13	10.13	9.78	10.13	61000
2000-04-14	10.13	10.50	9.78	9.81	73000
2000-04-17	9.78	9.78	9.50	9.50	37100
2000-04-18	9.59	9.75	9.25	9.75	42100
2000-04-19	9.75	9.75	9.06	9.25	38900
2000-04-20	9.25	9.72	9.25	9.38	16500
2000-04-24	9.44	9.75	9.38	9.63	138100
2000-04-25	9.50	9.63	9.44	9.53	41100
2000-04-26	9.50	9.81	9.38	9.38	69000
2000-04-27	9.50	9.56	9.13	9.31	40200
2000-04-28	9.38	9.38	8.47	8.63	101700
2000-05-01	8.75	9.13	8.63	8.81	85300
2000-05-02	8.88	9.13	8.75	8.97	70800
2000-05-03	8.63	8.81	8.63	8.72	35700
2000-05-04	8.72	8.75	8.56	8.75	108800
2000-05-05	8.63	8.69	8.31	8.38	111400
2000-05-08	8.56	8.56	7.88	7.88	268200
2000-05-09	7.97	7.97	7.56	7.75	562400
2000-05-10	7.94	8.19	7.88	8.16	407800
2000-05-11	8.13	8.20	7.75	7.75	193400
2000-05-12	7.75	7.88	7.75	7.81	60200
2000-05-15	7.88	8.75	7.86	8.50	121600
2000-05-16	8.75	8.81	8.50	8.75	71600
2000-05-17	8.88	8.88	8.50	8.50	119000
2000-05-18	8.69	9.25	8.31	9.19	226600
2000-05-19	9.25	9.31	8.75	9.00	91700
2000-05-22	9.25	9.31	8.81	9.31	50900
2000-05-23	9.25	9.63	9.06	9.50	135200
2000-05-24	9.69	9.72	9.31	9.63	42600
2000-05-25	9.63	9.75	9.31	9.31	23200
2000-05-26	9.47	9.75	9.31	9.50	22800
2000-05-30	9.50	9.50	9.06	9.16	57300
2000-05-31	9.08	9.56	9.08	9.56	492900
2000-06-01	9.63	9.63	9.44	9.47	43000
2000-06-02	9.44	10.00	9.44	9.81	57300
2000-06-05	9.63	9.88	9.50	9.63	50000
2000-06-06	9.56	9.75	9.50	9.59	22000
2000-06-07	9.50	9.75	9.44	9.66	29400
2000-06-08	9.67	9.75	9.44	9.69	27100
2000-06-09	9.69	9.72	9.63	9.72	19300
2000-06-12	9.81	9.94	9.75	9.81	46600
2000-06-13	9.94	10.00	9.63	9.78	35500
2000-06-14	9.81	9.97	9.63	9.63	31100
2000-06-15	9.59	10.00	9.56	9.63	27600
2000-06-16	9.59	10.06	9.59	9.69	45600
2000-06-19	9.69	9.94	9.59	9.94	12300
2000-06-20	9.91	9.91	9.75	9.81	13000
2000-06-21	9.75	9.94	9.69	9.88	30700
2000-06-22	9.94	9.94	9.69	9.69	13200
2000-06-23	9.78	9.88	9.69	9.75	41400
2000-06-26	9.63	10.13	9.63	9.94	50400
2000-06-27	9.75	10.13	9.69	9.81	17300
2000-06-28	9.94	10.50	9.81	10.06	59500
2000-06-29	10.06	10.25	9.75	10.25	55700
2000-06-30	10.00	12.50	9.94	12.00	363100
2000-07-03	11.78	11.78	11.38	11.44	27500
2000-07-05	11.50	11.75	11.38	11.63	61500
2000-07-06	11.50	12.05	11.50	11.63	55900
2000-07-07	11.72	12.00	11.38	12.00	102700
2000-07-10	11.75	11.88	11.63	11.63	5300
2000-07-11	11.66	12.00	11.38	11.38	82800
2000-07-12	11.06	11.75	11.06	11.56	67100
2000-07-13	11.88	12.00	11.63	11.94	102000
2000-07-14	11.88	12.00	10.88	11.06	136800
2000-07-17	11.38	11.88	10.88	10.88	39900
2000-07-18	11.69	11.88	11.13	11.75	88200
2000-07-19	11.72	11.80	11.38	11.38	28800
2000-07-20	11.69	12.50	11.50	12.19	194000
2000-07-21	12.00	12.25	12.00	12.19	147900
2000-07-24	12.19	12.38	12.06	12.38	27400
2000-07-25	12.25	13.50	12.13	13.00	177000
2000-07-26	13.13	14.13	13.13	14.13	83800
2000-07-27	14.13	14.94	13.75	14.00	121000
2000-07-28	14.63	14.63	13.69	14.13	86100
2000-07-31	14.00	14.25	13.00	13.75	63100
2000-08-01	13.56	14.00	13.38	14.00	17800
2000-08-02	13.81	14.11	13.63	13.63	4100
2000-08-03	13.00	14.25	13.00	14.00	66600
2000-08-04	14.25	14.25	13.88	14.13	8900
2000-08-07	13.94	13.94	13.00	13.63	27600
2000-08-08	13.06	13.75	13.00	13.75	92800
2000-08-09	13.38	13.63	13.13	13.38	3400
2000-08-10	13.59	14.25	13.50	13.88	42200
2000-08-11	13.81	14.50	13.75	14.50	77900
2000-08-14	14.13	14.31	14.00	14.25	16100
2000-08-15	14.25	14.25	13.94	14.06	11700
2000-08-16	13.69	13.69	13.38	13.50	23700
2000-08-17	13.69	13.88	13.50	13.69	55900
2000-08-18	13.75	13.75	13.44	13.50	16200
2000-08-21	13.47	13.47	12.88	13.38	7800
2000-08-22	13.19	13.44	13.19	13.44	3000
2000-08-23	13.31	13.38	13.00	13.25	18800
2000-08-24	13.13	13.50	13.13	13.25	9300
2000-08-25	13.25	13.50	13.25	13.44	17300
2000-08-28	13.38	13.69	13.31	13.69	20800
2000-08-29	13.63	13.94	13.44	13.88	13800
2000-08-30	13.56	13.88	13.56	13.88	2000
2000-08-31	13.75	14.00	13.69	14.00	10800
2000-09-01	14.00	14.38	13.75	14.38	20700
2000-09-05	14.25	14.38	13.75	14.00	22300
2000-09-06	14.50	16.38	14.50	15.75	262800
2000-09-07	15.88	16.03	15.75	16.03	68200
2000-09-08	15.88	16.38	15.88	16.19	89400
2000-09-11	15.88	16.38	15.81	16.06	33000
2000-09-12	16.00	16.31	15.88	15.94	42200
2000-09-13	15.84	15.88	15.63	15.69	6300
2000-09-14	15.78	15.94	15.75	15.75	29300
2000-09-15	16.00	16.00	15.75	15.81	16400
2000-09-18	15.81	16.00	15.44	15.44	72200
2000-09-19	15.44	15.50	15.38	15.38	9500
2000-09-20	15.41	15.44	15.25	15.38	11500
2000-09-21	15.19	15.19	15.13	15.19	5400
2000-09-22	14.75	15.38	14.75	15.38	12400
2000-09-25	15.19	15.50	15.00	15.50	8900
2000-09-26	15.50	15.69	15.44	15.69	68000
2000-09-27	15.50	15.63	15.50	15.63	34500
2000-09-28	15.63	16.38	15.56	16.38	16800
2000-09-29	16.38	17.44	15.88	17.38	42800
2000-10-02	17.38	17.50	16.50	16.56	134400
2000-10-03	16.34	16.34	15.63	16.13	12800
2000-10-04	16.00	16.31	15.81	16.00	5700
2000-10-05	16.19	16.63	15.75	16.63	21300
2000-10-06	16.38	16.50	16.19	16.31	4500
2000-10-09	16.00	16.50	15.94	16.50	27300
2000-10-10	16.50	16.63	16.19	16.52	41600
2000-10-11	16.25	16.38	16.00	16.25	134500
2000-10-12	16.06	16.19	15.38	15.38	75400
2000-10-13	15.08	15.19	14.88	15.00	37300
2000-10-16	14.81	14.81	13.44	14.13	57300
2000-10-17	14.13	14.19	13.88	14.00	73200
2000-10-18	13.50	14.00	13.50	13.88	124700
2000-10-19	13.88	14.25	13.81	14.25	41800
2000-10-20	14.06	14.25	14.06	14.25	3000
2000-10-23	14.25	14.50	14.13	14.50	8500
2000-10-24	14.25	14.88	14.25	14.88	12300
2000-10-25	14.75	15.88	14.56	15.88	34400
2000-10-26	15.56	15.88	15.56	15.63	32900
2000-10-27	15.56	16.00	14.94	15.00	36800
2000-10-30	15.44	15.44	14.88	14.98	24100
2000-10-31	15.00	15.00	14.38	14.38	133200
2000-11-01	14.50	14.75	14.19	14.75	5200
2000-11-02	14.50	14.75	14.38	14.75	138500
2000-11-03	14.69	14.69	14.50	14.56	12300
2000-11-06	14.63	14.63	14.13	14.13	130600
2000-11-07	14.38	14.38	13.75	13.75	24900
2000-11-08	13.75	14.00	13.75	14.00	14500
2000-11-09	14.13	14.13	14.00	14.13	6500
2000-11-10	13.75	13.94	13.63	13.75	43500
2000-11-13	13.50	13.75	13.50	13.50	7800
2000-11-14	13.88	13.88	12.75	13.00	9500
2000-11-15	13.38	13.50	13.00	13.19	15700
2000-11-16	13.00	13.19	12.75	13.00	9400
2000-11-17	13.00	13.50	12.63	13.00	14500
2000-11-20	13.00	13.00	12.69	12.94	9500
2000-11-21	12.98	13.00	12.69	12.75	17300
2000-11-22	12.69	12.88	12.00	12.25	21000
2000-11-24	11.88	12.38	11.88	12.38	1600
2000-11-27	11.88	12.63	11.88	12.63	17500
2000-11-28	12.50	12.50	11.63	12.00	62400
2000-11-29	12.38	12.38	11.88	12.00	54400
2000-11-30	11.97	12.13	11.81	11.94	20400
2000-12-01	12.00	12.50	11.75	12.50	9000
2000-12-04	12.06	13.50	12.06	13.50	8400
2000-12-05	12.63	13.00	12.63	12.75	34100
2000-12-06	13.25	14.63	13.25	14.25	281600
2000-12-07	14.28	14.31	13.31	13.44	155000
2000-12-08	13.50	15.31	13.50	14.38	50000
2000-12-11	14.00	14.75	13.94	14.75	61500
2000-12-12	14.00	16.25	13.75	15.25	74900
2000-12-13	15.38	15.38	14.50	15.06	13700
2000-12-14	14.50	15.25	14.50	14.88	2600
2000-12-15	14.58	14.88	14.38	14.56	6500
2000-12-18	13.75	14.63	13.25	14.63	23000
2000-12-19	14.50	15.25	14.50	15.00	24000
2000-12-20	14.75	15.06	14.50	15.00	13100
2000-12-21	14.58	15.00	14.56	15.00	8300
2000-12-22	15.00	15.63	14.13	14.69	22600
2000-12-26	14.19	14.94	14.19	14.94	12100
2000-12-27	14.56	14.94	14.56	14.88	41200
2000-12-28	14.88	16.00	14.69	15.63	126000
2000-12-29	15.25	15.50	14.88	15.25	57500
2001-01-02	15.22	15.25	14.94	15.19	40200
2001-01-03	15.19	15.63	15.00	15.63	44100
2001-01-04	15.72	15.88	14.88	15.13	18600
2001-01-05	15.38	15.38	14.63	15.13	8100
2001-01-08	15.06	15.13	14.31	14.44	14300
2001-01-09	14.81	14.88	14.31	14.75	11500
2001-01-10	14.31	14.50	14.31	14.50	13600
2001-01-11	14.38	14.44	14.31	14.38	1800
2001-01-12	14.13	14.25	13.94	14.13	4300
2001-01-16	13.88	13.88	12.38	12.88	29300
2001-01-17	12.75	13.38	11.50	11.50	87700
2001-01-18	12.25	13.88	12.25	13.88	95700
2001-01-19	13.88	14.00	13.38	13.81	24100
2001-01-22	13.81	13.81	13.31	13.31	9700
2001-01-23	13.69	13.69	13.31	13.69	1700
2001-01-24	13.31	13.31	13.06	13.25	8700
2001-01-25	13.25	13.63	13.25	13.50	17400
2001-01-26	13.50	13.81	13.50	13.56	4500
2001-01-29	13.25	13.56	13.25	13.25	4900
2001-01-31	13.50	13.88	13.50	13.88	4500
2001-02-01	13.88	15.38	12.50	13.50	35300
2001-02-02	14.00	14.25	12.88	14.00	9800
2001-02-05	13.31	14.38	13.31	14.25	32000
2001-02-06	14.00	14.25	13.56	13.56	44100
2001-02-07	13.81	15.13	13.81	15.13	20300
2001-02-08	14.88	15.00	14.75	14.75	3100
2001-02-09	14.63	15.00	14.50	14.75	8800
2001-02-12	14.88	15.13	14.50	15.06	18700
2001-02-13	15.05	15.75	15.00	15.75	36000
2001-02-14	15.63	17.00	15.13	16.63	88400
2001-02-15	16.61	16.63	16.06	16.06	48600
2001-02-16	16.06	16.94	16.06	16.69	88400
2001-02-20	16.86	16.94	16.09	16.50	20500
2001-02-21	16.31	16.31	15.75	15.75	9600
2001-02-22	15.50	15.50	14.56	15.13	10700
2001-02-23	15.19	15.56	14.75	15.56	6000
2001-02-26	15.00	16.25	15.00	16.13	24800
2001-02-27	15.41	16.13	15.38	16.13	4400
2001-02-28	15.75	16.13	15.06	15.06	6300
2001-03-01	15.02	15.88	15.02	15.75	12600
2001-03-02	15.38	16.00	15.38	16.00	1000
2001-03-05	14.64	15.13	14.63	15.00	9400
2001-03-06	14.56	14.75	14.50	14.75	15800
2001-03-07	14.53	16.06	14.50	16.00	19500
2001-03-08	15.75	16.00	15.63	15.94	8600
2001-03-09	15.69	15.75	14.25	14.50	94300
2001-03-12	14.63	14.63	14.06	14.38	99400
2001-03-13	14.06	14.63	14.00	14.63	40300
2001-03-14	13.89	14.63	13.89	14.44	33500
2001-03-15	14.00	14.38	13.88	14.38	11200
2001-03-16	14.38	14.38	14.13	14.38	11200
2001-03-19	14.14	14.50	14.13	14.31	6700
2001-03-20	14.31	14.69	13.88	14.38	11700
2001-03-21	14.50	14.63	14.25	14.50	7300
2001-03-22	14.00	14.38	13.63	14.00	5800
2001-03-23	14.13	14.44	13.94	14.19	23000
2001-03-26	14.19	14.19	13.13	13.39	5500
2001-03-27	13.86	14.19	13.81	14.00	26500
2001-03-28	14.19	14.19	13.75	14.00	10200
2001-03-29	14.13	14.13	13.75	14.06	19200
2001-03-30	14.00	14.00	13.63	13.94	3600
2001-04-02	13.94	14.31	13.44	13.44	30800
2001-04-03	13.03	13.63	12.94	12.94	30800
2001-04-04	12.94	13.06	12.50	12.75	17600
2001-04-05	12.50	13.00	12.50	12.94	18700
2001-04-06	13.13	13.13	12.88	13.00	10500
2001-04-09	12.76	13.25	12.76	13.23	10300
2001-04-10	13.25	13.50	13.25	13.35	12800
2001-04-11	13.50	14.25	13.50	14.25	5900
2001-04-12	14.25	15.00	13.80	14.98	28000
2001-04-16	14.84	14.95	14.60	14.73	47100
2001-04-17	14.60	14.96	14.29	14.29	56700
2001-04-18	14.56	14.56	14.00	14.00	70600
2001-04-19	14.25	14.25	13.90	14.25	44200
2001-04-20	13.96	14.62	13.96	14.49	4400
2001-04-23	14.38	14.80	14.00	14.80	14900
2001-04-24	14.80	15.39	14.60	15.20	22700
2001-04-25	15.00	15.00	14.74	14.85	81700
2001-04-26	14.78	15.30	14.71	14.87	23700
2001-04-27	14.90	15.35	14.90	15.25	7200
2001-04-30	14.76	15.45	14.76	15.38	33100
2001-05-01	15.44	15.50	15.25	15.49	52900
2001-05-02	15.48	15.56	15.06	15.46	82700
2001-05-03	15.46	15.65	15.32	15.65	49100
2001-05-04	14.97	17.00	14.97	16.99	45100
2001-05-07	16.73	17.75	15.99	17.25	35000
2001-05-08	16.96	17.49	16.95	17.28	26500
2001-05-09	17.06	17.74	17.06	17.25	30300
2001-05-10	17.17	17.82	17.03	17.75	8700
2001-05-11	17.49	18.00	17.45	17.99	23800
2001-05-14	17.90	19.17	17.80	19.08	77100
2001-05-15	19.00	19.10	18.04	18.95	31300
2001-05-16	18.82	19.00	18.45	18.98	31300
2001-05-17	18.60	18.80	18.45	18.63	32200
2001-05-18	18.75	18.75	17.95	18.20	189700
2001-05-21	18.15	18.15	18.05	18.10	8100
2001-05-22	18.00	18.25	17.95	18.15	23300
2001-05-23	18.15	18.20	17.95	18.20	15300
2001-05-24	18.20	18.30	18.15	18.20	30000
2001-05-25	18.15	18.15	17.95	17.98	16200
2001-05-29	17.96	18.04	17.92	18.00	8000
2001-05-30	18.00	18.00	17.80	17.89	30600
2001-05-31	17.89	18.00	17.75	17.85	17300
2001-06-01	17.85	18.00	17.50	17.50	18700
2001-06-04	17.62	17.75	17.20	17.20	11000
2001-06-05	17.75	18.25	17.66	18.15	40900
2001-06-06	18.00	18.00	17.37	17.37	18000
2001-06-07	17.45	17.60	17.40	17.45	17900
2001-06-08	17.40	17.49	17.06	17.25	11100
2001-06-11	17.05	17.20	16.55	16.55	23800
2001-06-12	16.55	16.70	16.27	16.49	37100
2001-06-13	16.60	17.10	16.52	17.00	24900
2001-06-14	17.09	17.48	17.09	17.48	15200
2001-06-15	17.50	18.19	17.50	17.85	25500
2001-06-18	17.90	18.10	17.75	17.80	30300
2001-06-19	17.85	18.10	17.83	17.83	90500
2001-06-20	17.89	18.09	17.77	18.09	18000
2001-06-21	18.09	18.60	18.04	18.60	9300
2001-06-22	18.60	18.98	18.59	18.98	17500
2001-06-25	18.98	19.18	18.98	19.11	31100
2001-06-26	19.09	19.25	19.09	19.10	17500
2001-06-27	19.00	19.05	18.76	18.84	13600
2001-06-28	18.96	19.10	17.89	18.20	25400
2001-06-29	18.40	21.00	18.38	20.20	235700
2001-07-02	20.00	20.00	19.54	19.60	25500
2001-07-03	19.70	19.90	19.70	19.70	7400
2001-07-05	19.72	19.95	19.26	19.73	14400
2001-07-06	19.77	19.78	19.47	19.47	19800
2001-07-09	19.50	19.65	19.40	19.48	22100
2001-07-10	19.40	19.50	19.00	19.00	34700
2001-07-11	18.92	19.00	18.65	18.80	71700
2001-07-12	18.70	18.95	18.20	18.57	48900
2001-07-13	18.40	18.70	18.32	18.70	56700
2001-07-16	18.80	18.90	18.76	18.80	19500
2001-07-17	18.85	18.99	18.65	18.97	132000
2001-07-18	18.98	19.49	18.98	19.49	47500
2001-07-19	19.49	19.49	19.35	19.42	23800
2001-07-20	19.35	19.49	19.06	19.17	11600
2001-07-23	19.22	19.49	19.02	19.02	6200
2001-07-24	19.00	19.25	18.75	18.98	82400
2001-07-25	18.98	18.98	18.72	18.90	2100
2001-07-26	19.00	19.00	18.98	18.99	17900
2001-07-27	18.87	18.99	18.87	18.99	13600
2001-07-30	18.89	18.89	18.76	18.76	12300
2001-07-31	18.78	19.00	18.75	18.94	53100
2001-08-01	18.98	18.99	18.81	18.95	19200
2001-08-02	18.98	19.00	18.82	18.83	18300
2001-08-03	18.82	19.05	18.82	18.86	85400
2001-08-06	18.99	18.99	18.90	18.90	12600
2001-08-07	18.85	18.99	18.85	18.99	13100
2001-08-08	18.99	19.00	18.77	18.79	26200
2001-08-09	18.75	18.84	18.75	18.84	1600
2001-08-10	18.98	19.00	18.80	18.99	30500
2001-08-13	18.98	18.99	18.98	18.99	7300
2001-08-14	19.00	19.20	19.00	19.10	57300
2001-08-15	19.20	19.22	19.20	19.20	32600
2001-08-16	19.25	19.40	18.85	19.02	32000
2001-08-17	19.02	19.02	18.85	18.98	2900
2001-08-20	18.98	18.99	18.25	18.98	18200
2001-08-21	18.50	18.50	18.36	18.38	12300
2001-08-22	18.39	18.70	18.39	18.60	12700
2001-08-23	18.70	18.86	18.64	18.80	7300
2001-08-24	18.95	18.95	18.65	18.92	44300
2001-08-27	18.98	18.98	18.85	18.85	6100
2001-08-28	18.98	18.98	18.25	18.61	102700
2001-08-29	18.62	18.62	18.55	18.56	5800
2001-08-30	18.70	18.89	18.65	18.84	56200
2001-08-31	18.84	18.84	18.05	18.25	23400
2001-09-04	18.05	18.35	18.02	18.25	12900
2001-09-05	18.25	18.83	18.25	18.70	39300
2001-09-06	18.78	18.90	18.43	18.78	90900
2001-09-07	18.31	19.50	18.31	18.80	23000
2001-09-10	18.80	18.80	18.60	18.78	33500
2001-09-17	18.00	18.00	17.00	17.15	16800
2001-09-18	17.20	17.40	17.05	17.20	13400
2001-09-19	17.25	17.40	16.90	17.20	43200
2001-09-20	17.00	17.08	15.23	15.49	15100
2001-09-21	14.50	14.65	14.30	14.48	35600
2001-09-24	14.48	14.70	14.20	14.45	20400
2001-09-25	14.48	14.80	14.00	14.60	20900
2001-09-26	14.60	15.00	14.20	14.80	14400
2001-09-27	14.80	15.00	14.80	14.80	4500
2001-09-28	14.85	15.97	14.76	15.50	34000
2001-10-01	15.75	15.75	15.30	15.49	4500
2001-10-02	15.40	15.51	15.15	15.51	14200
2001-10-03	15.40	17.90	15.40	17.25	18700
2001-10-04	17.35	18.30	17.35	18.21	58100
2001-10-05	18.05	18.10	17.20	18.10	33500
2001-10-08	18.00	18.20	17.70	18.20	29800
2001-10-09	18.05	19.80	18.05	19.51	26200
2001-10-10	19.40	19.60	18.74	18.98	14500
2001-10-11	19.05	19.18	18.72	18.75	4400
2001-10-12	18.00	18.45	18.00	18.25	9400
2001-10-15	18.00	18.10	17.85	18.03	11700
2001-10-16	18.09	18.40	17.99	18.10	9100
2001-10-17	18.30	18.30	17.95	17.95	2300
2001-10-18	17.90	18.25	17.90	18.20	2400
2001-10-19	18.30	18.50	18.20	18.50	5500
2001-10-22	18.00	18.01	16.20	16.25	85000
2001-10-23	16.25	16.80	16.25	16.60	10800
2001-10-24	16.70	17.00	16.70	16.95	2600
2001-10-25	17.00	17.00	16.90	17.00	13000
2001-10-26	16.80	16.95	16.60	16.89	7000
2001-10-29	16.80	16.89	16.30	16.30	6400
2001-10-30	16.31	16.45	16.00	16.00	23800
2001-10-31	16.09	16.30	16.00	16.30	12200
2001-11-01	16.50	16.78	16.30	16.40	5300
2001-11-02	16.30	16.40	15.90	16.30	68900
2001-11-05	16.39	16.40	16.27	16.37	3400
2001-11-06	16.12	16.39	16.05	16.39	30900
2001-11-07	16.40	16.48	16.25	16.48	11300
2001-11-08	16.60	16.75	16.40	16.70	1500
2001-11-09	16.80	16.95	16.80	16.95	2300
2001-11-12	17.20	17.50	16.60	16.90	20800
2001-11-13	16.85	16.92	16.55	16.80	5700
2001-11-14	16.85	16.99	16.85	16.99	6700
2001-11-15	16.75	16.85	16.66	16.66	2200
2001-11-16	16.55	16.70	16.50	16.70	2300
2001-11-19	16.71	16.90	16.71	16.74	4000
2001-11-20	16.65	16.80	16.57	16.59	2500
2001-11-21	16.52	17.00	16.41	17.00	16200
2001-11-23	16.88	17.00	16.88	16.90	4200
2001-11-26	17.00	17.00	16.91	17.00	8700
2001-11-27	16.80	16.90	16.62	16.90	12400
2001-11-28	16.90	17.00	16.89	16.95	21200
2001-11-29	17.20	18.05	17.18	18.05	13600
2001-11-30	18.00	18.50	17.90	18.50	11600
2001-12-03	18.30	18.46	18.30	18.40	16300
2001-12-04	18.50	18.65	18.40	18.65	8500
2001-12-05	18.75	19.50	18.75	19.39	12600
2001-12-06	19.39	19.39	18.93	19.19	8500
2001-12-07	19.40	19.40	18.78	19.19	14600
2001-12-10	19.15	19.28	19.05	19.17	4400
2001-12-11	19.10	19.30	18.80	18.93	8500
2001-12-12	19.10	19.35	19.05	19.08	5500
2001-12-13	19.24	19.24	18.50	18.70	8600
2001-12-14	18.70	18.80	18.50	18.74	9600
2001-12-17	18.84	18.87	18.50	18.60	68600
2001-12-18	18.50	18.75	18.50	18.75	8100
2001-12-19	18.65	19.09	18.65	19.09	13300
2001-12-20	19.25	19.40	18.95	18.95	80800
2001-12-21	19.00	19.25	19.00	19.15	22000
2001-12-24	19.00	19.40	19.00	19.39	3700
2001-12-26	19.25	19.45	18.85	19.44	7900
2001-12-27	19.44	19.44	19.11	19.18	8900
2001-12-28	19.35	19.45	19.25	19.45	3400
2001-12-31	19.40	19.59	19.20	19.20	14200
2002-01-02	19.25	19.25	18.80	19.00	4100
2002-01-03	19.00	19.00	18.60	18.70	4700
2002-01-04	18.70	18.70	18.52	18.53	3100
2002-01-07	18.60	18.65	18.50	18.51	16200
2002-01-08	18.40	18.60	18.40	18.50	38600
2002-01-09	18.50	18.50	18.35	18.43	6900
2002-01-10	18.37	18.49	18.15	18.20	7900
2002-01-11	18.00	18.09	17.25	17.69	186200
2002-01-14	17.60	17.70	17.50	17.50	1800
2002-01-15	17.55	17.62	17.00	17.09	6700
2002-01-16	17.19	17.51	16.75	17.51	9500
2002-01-17	17.95	19.05	17.95	19.00	71900
2002-01-18	19.00	19.00	18.35	18.40	27100
2002-01-22	18.49	18.50	18.25	18.35	37800
2002-01-23	18.25	18.50	18.10	18.50	6700
2002-01-24	18.50	18.75	18.47	18.50	16500
2002-01-25	18.60	18.75	18.60	18.65	5000
2002-01-28	18.65	18.65	18.65	18.65	800
2002-01-29	18.65	18.86	18.35	18.40	38100
2002-01-30	18.50	18.50	18.15	18.25	8100
2002-01-31	18.05	18.20	17.62	17.70	25900
2002-02-01	17.60	18.00	17.45	17.45	21100
2002-02-04	17.35	17.51	17.30	17.30	7100
2002-02-05	17.40	17.75	17.20	17.49	19000
2002-02-06	17.50	17.82	17.45	17.76	32100
2002-02-07	17.86	18.25	17.86	17.95	5900
2002-02-08	17.80	18.25	17.70	18.25	7300
2002-02-11	18.25	18.25	17.35	17.90	18100
2002-02-12	18.05	18.25	17.90	18.15	2300
2002-02-13	18.20	18.50	18.20	18.49	109400
2002-02-14	18.50	18.55	18.34	18.36	12900
2002-02-15	18.45	18.46	18.30	18.35	375000
2002-02-19	18.25	18.40	18.10	18.26	5000
2002-02-20	18.30	18.40	18.20	18.40	4600
2002-02-21	18.40	18.45	18.05	18.20	11600
2002-02-22	18.35	18.40	18.23	18.40	8200
2002-02-25	18.50	18.50	18.25	18.42	36500
2002-02-26	18.32	18.42	18.32	18.32	2500
2002-02-27	18.45	18.49	18.30	18.42	6200
2002-02-28	18.30	18.50	18.30	18.40	6300
2002-03-01	18.30	18.50	18.30	18.50	36600
2002-03-04	18.50	18.92	18.46	18.88	32000
2002-03-05	18.90	19.25	18.80	19.25	23700
2002-03-06	19.05	19.15	18.74	19.15	20200
2002-03-07	19.40	19.50	19.20	19.20	3000
2002-03-08	19.40	19.50	19.08	19.40	12800
2002-03-11	19.50	19.50	19.40	19.47	5300
2002-03-12	19.25	19.50	19.25	19.35	5500
2002-03-13	19.20	19.30	19.19	19.21	9600
2002-03-14	19.65	21.15	19.61	21.15	143600
2002-03-15	21.20	21.70	21.20	21.40	56100
2002-03-18	21.65	21.65	21.40	21.49	42100
2002-03-19	21.10	21.29	21.00	21.29	36000
2002-03-20	21.35	21.62	21.31	21.49	17600
2002-03-21	21.60	21.98	21.45	21.98	18500
2002-03-22	21.80	21.94	21.60	21.60	26700
2002-03-25	21.80	21.80	21.30	21.40	2300
2002-03-26	21.20	21.40	21.03	21.40	12900
2002-03-27	21.40	21.71	21.36	21.71	23200
2002-03-28	21.74	22.17	21.74	21.95	41400
2002-04-01	21.80	22.04	21.61	21.92	7200
2002-04-02	22.00	22.02	21.85	21.85	13800
2002-04-03	21.85	21.95	21.72	21.85	14500
2002-04-04	21.80	21.97	21.77	21.85	25600
2002-04-05	21.95	21.98	21.80	21.90	5900
2002-04-08	21.80	21.95	21.75	21.82	7900
2002-04-09	21.81	21.98	21.80	21.97	25900
2002-04-10	21.80	22.25	21.80	22.00	14600
2002-04-11	22.10	22.20	22.00	22.15	13300
2002-04-12	22.25	22.40	22.14	22.40	8400
2002-04-15	22.42	22.48	22.25	22.48	5400
2002-04-16	22.68	22.90	22.63	22.80	12800
2002-04-17	22.75	22.75	22.33	22.33	14300
2002-04-18	22.33	22.35	22.20	22.24	5000
2002-04-19	22.30	22.50	22.00	22.00	18500
2002-04-22	22.00	22.15	21.35	21.60	21100
2002-04-23	21.70	21.70	21.49	21.69	28200
2002-04-24	21.69	22.24	21.69	22.18	52900
2002-04-25	22.25	22.40	22.20	22.35	17000
2002-04-26	22.39	22.60	22.36	22.45	25200
2002-04-29	22.40	22.55	22.35	22.55	110900
2002-04-30	22.59	22.80	22.59	22.80	28800
2002-05-01	22.80	23.40	22.55	23.31	34200
2002-05-02	23.55	24.35	23.50	24.35	31700
2002-05-03	24.50	24.63	24.05	24.30	9300
2002-05-06	24.38	24.38	24.02	24.06	12000
2002-05-07	24.04	24.14	23.97	23.99	10900
2002-05-08	24.04	24.10	23.66	24.00	9400
2002-05-09	24.00	24.10	23.35	23.38	8600
2002-05-10	23.58	23.69	23.15	23.30	36500
2002-05-13	23.35	24.49	23.30	24.49	51300
2002-05-14	24.85	24.85	24.45	24.60	11500
2002-05-15	24.65	25.20	24.65	25.07	18400
2002-05-16	24.50	24.75	24.41	24.75	16200
2002-05-17	24.70	24.90	24.60	24.85	6200
2002-05-20	24.85	24.90	24.40	24.45	6300
2002-05-21	24.35	24.35	23.80	23.80	8900
2002-05-22	23.65	23.85	22.60	23.45	20800
2002-05-23	23.60	23.60	22.61	23.10	11100
2002-05-24	23.15	23.15	22.15	22.49	12300
2002-05-28	22.56	22.75	21.01	21.90	30300
2002-05-29	21.85	21.85	20.11	21.05	24100
2002-05-30	22.00	22.80	20.30	20.89	145000
2002-05-31	20.88	22.00	20.70	21.50	63000
2002-06-03	21.80	21.80	19.65	20.32	33400
2002-06-04	20.20	20.32	19.51	19.83	10900
2002-06-05	20.40	20.60	20.01	20.60	17900
2002-06-06	20.35	20.37	20.10	20.37	57800
2002-06-07	20.45	20.45	20.20	20.45	7500
2002-06-10	20.55	20.90	20.55	20.70	7300
2002-06-11	20.55	21.20	20.53	20.80	12300
2002-06-12	20.90	20.90	20.51	20.85	9500
2002-06-13	20.93	20.93	20.50	20.55	20500
2002-06-14	20.40	21.25	20.25	21.20	25200
2002-06-17	21.20	21.20	21.05	21.20	10900
2002-06-18	21.18	21.85	21.09	21.28	30700
2002-06-19	21.28	21.98	21.10	21.25	23500
2002-06-20	21.20	21.89	20.95	21.65	10500
2002-06-21	21.98	21.99	21.40	21.95	27400
2002-06-24	21.99	22.20	21.91	22.00	19600
2002-06-25	21.80	22.30	21.79	22.25	17400
2002-06-26	22.00	22.55	22.00	22.47	23300
2002-06-27	22.48	22.48	21.80	22.17	35800
2002-06-28	22.01	25.15	21.96	25.15	101100
2002-07-01	24.40	24.41	23.90	24.00	75500
2002-07-02	23.90	24.00	23.15	23.52	7200
2002-07-03	23.40	23.52	23.20	23.52	13400
2002-07-05	23.50	24.10	23.30	24.10	14700
2002-07-08	23.52	23.60	23.30	23.35	16300
2002-07-09	23.28	23.55	23.10	23.10	13900
2002-07-10	23.00	23.01	22.00	22.35	33200
2002-07-11	22.20	22.20	20.60	21.99	32800
2002-07-12	21.99	23.05	21.76	22.50	30300
2002-07-15	22.50	22.50	21.70	22.20	5100
2002-07-16	22.35	22.35	21.40	21.60	20300
2002-07-17	21.72	21.84	20.75	21.14	13600
2002-07-18	21.14	21.14	20.60	20.85	13900
2002-07-19	20.80	20.80	19.90	19.99	21400
2002-07-22	19.75	19.81	18.75	19.31	24100
2002-07-23	19.20	19.21	18.16	18.35	12200
2002-07-24	18.10	18.10	17.80	18.10	26000
2002-07-25	18.10	18.71	17.86	18.65	14500
2002-07-26	18.90	19.34	17.90	18.90	16200
2002-07-29	19.10	19.99	19.10	19.99	39900
2002-07-30	20.00	20.11	19.68	19.98	12800
2002-07-31	20.15	20.25	19.69	19.99	22300
2002-08-01	20.15	20.18	19.70	19.99	18000
2002-08-02	19.95	19.98	19.25	19.25	23700
2002-08-05	19.40	19.49	19.00	19.14	4000
2002-08-06	19.05	19.50	19.05	19.48	8300
2002-08-07	19.60	19.90	19.30	19.48	14300
2002-08-08	19.50	19.69	18.78	19.25	32300
2002-08-09	19.11	19.40	19.10	19.26	30900
2002-08-12	19.10	19.41	18.95	19.41	2700
2002-08-13	19.60	19.60	18.85	18.85	19700
2002-08-14	19.00	19.36	18.98	19.08	16700
2002-08-15	19.10	19.10	18.74	18.99	16800
2002-08-16	18.99	18.99	18.48	18.70	25400
2002-08-19	18.80	19.40	18.66	19.40	12400
2002-08-20	19.50	19.65	19.35	19.44	5700
2002-08-21	19.60	19.70	19.20	19.49	33300
2002-08-22	19.40	19.50	19.31	19.44	11000
2002-08-23	19.37	19.44	18.75	18.90	30500
2002-08-26	19.10	19.22	19.00	19.04	10400
2002-08-27	18.90	18.96	18.55	18.55	15200
2002-08-28	18.45	18.65	18.30	18.30	13300
2002-08-29	18.40	18.64	17.90	18.64	16900
2002-08-30	18.60	18.60	18.21	18.21	14700
2002-09-03	18.40	18.44	18.04	18.04	6600
2002-09-04	18.20	18.44	18.10	18.38	6600
2002-09-05	18.69	18.70	17.80	18.00	46700
2002-09-06	18.10	18.39	17.51	17.76	33100
2002-09-09	17.51	17.64	17.30	17.49	48900
2002-09-10	17.45	17.45	16.96	17.25	34900
2002-09-11	17.25	17.25	17.04	17.14	11800
2002-09-12	17.20	17.59	17.10	17.25	15700
2002-09-13	17.21	17.21	16.94	17.19	6200
2002-09-16	17.16	17.50	17.02	17.45	15700
2002-09-17	17.45	17.46	17.20	17.22	33200
2002-09-18	17.20	17.20	16.89	17.06	17500
2002-09-19	17.03	17.13	16.75	16.75	23100
2002-09-20	16.75	16.92	16.55	16.73	22600
2002-09-23	16.50	16.70	16.40	16.49	21100
2002-09-24	16.40	16.42	15.95	16.24	49100
2002-09-25	16.24	16.36	16.18	16.28	11300
2002-09-26	16.30	16.40	16.09	16.09	16400
2002-09-27	16.20	16.33	15.95	16.10	12200
2002-09-30	16.23	16.30	16.06	16.25	3500
2002-10-01	16.29	16.35	16.00	16.29	60500
2002-10-02	16.35	16.43	15.90	15.90	10800
2002-10-03	15.94	16.17	15.85	15.98	26600
2002-10-04	16.08	16.25	15.85	16.00	10500
2002-10-07	15.93	15.93	15.70	15.74	11200
2002-10-08	15.69	15.69	15.36	15.45	6300
2002-10-09	15.25	15.36	14.75	14.75	10700
2002-10-10	14.65	14.95	14.60	14.94	10300
2002-10-11	14.90	15.10	14.90	15.10	8300
2002-10-14	15.10	15.18	14.95	14.95	4000
2002-10-15	14.85	15.05	14.75	14.95	46300
2002-10-16	14.85	14.89	14.70	14.71	19100
2002-10-17	14.90	15.05	14.87	15.05	7100
2002-10-18	15.04	15.18	15.04	15.05	3000
2002-10-21	15.07	15.20	15.07	15.10	3500
2002-10-22	15.05	15.90	15.05	15.70	14400
2002-10-23	15.71	16.10	15.68	16.10	39100
2002-10-24	16.10	16.46	16.04	16.10	35800
2002-10-25	16.20	17.20	16.20	17.20	6200
2002-10-28	17.21	17.40	17.20	17.21	3300
2002-10-29	17.10	17.43	17.07	17.43	3900
2002-10-30	17.43	17.43	17.05	17.14	12300
2002-10-31	17.20	17.30	17.05	17.06	6500
2002-11-01	17.10	17.42	17.08	17.40	8700
2002-11-04	17.30	17.35	17.17	17.25	10700
2002-11-05	17.24	17.24	17.00	17.13	30800
2002-11-06	17.15	17.39	17.11	17.21	37700
2002-11-07	17.10	17.10	16.99	17.04	2600
2002-11-08	17.08	17.08	16.80	17.00	2900
2002-11-11	16.97	16.97	16.70	16.80	9900
2002-11-12	16.80	17.14	16.80	17.08	14100
2002-11-13	17.05	17.30	17.05	17.20	61500
2002-11-14	17.21	17.24	17.00	17.20	93500
2002-11-15	17.22	17.22	17.07	17.07	8800
2002-11-18	17.03	17.06	16.85	17.00	27300
2002-11-19	17.00	17.21	16.20	16.55	22700
2002-11-20	16.65	17.35	16.59	17.35	32000
2002-11-21	17.35	17.43	17.20	17.33	11100
2002-11-22	17.25	17.55	16.97	17.02	86000
2002-11-25	17.10	17.29	17.10	17.25	43300
2002-11-26	17.30	17.45	17.16	17.25	48800
2002-11-27	17.25	17.60	17.25	17.60	63800
2002-11-29	17.62	17.80	17.62	17.80	42100
2002-12-02	17.85	18.95	17.85	17.90	58400
2002-12-03	18.15	19.00	18.10	18.11	61100
2002-12-04	18.10	18.24	18.02	18.15	34500
2002-12-05	18.12	18.19	18.06	18.10	3200
2002-12-06	18.00	18.30	18.00	18.21	28100
2002-12-09	18.10	18.42	18.10	18.41	24400
2002-12-10	18.35	18.77	18.35	18.77	15700
2002-12-11	18.85	18.95	18.81	18.92	17100
2002-12-12	18.95	19.11	18.80	18.85	17100
2002-12-13	18.80	19.10	18.80	18.91	12800
2002-12-16	18.95	19.20	18.80	19.20	19000
2002-12-17	19.15	19.20	18.86	18.87	14400
2002-12-18	18.87	18.89	18.84	18.86	26700
2002-12-19	18.95	19.05	18.73	19.02	222700
2002-12-20	19.15	19.15	18.64	19.09	30000
2002-12-23	19.02	19.05	18.66	18.87	41600
2002-12-24	18.80	19.11	18.77	19.11	8400
2002-12-26	19.05	19.19	18.65	19.18	8000
2002-12-27	19.10	19.10	18.74	18.90	7200
2002-12-30	18.90	18.90	18.75	18.82	25200
2002-12-31	19.00	19.02	18.80	18.81	18600
2003-01-02	19.06	19.55	18.91	18.92	15500
2003-01-03	18.92	18.93	18.81	18.82	16600
2003-01-06	18.85	18.89	18.76	18.82	8600
2003-01-07	18.83	19.08	18.70	18.80	19300
2003-01-08	18.85	19.06	18.75	18.91	7000
2003-01-09	19.00	19.91	19.00	19.87	16300
2003-01-10	19.62	19.82	19.14	19.14	16700
2003-01-13	19.15	19.27	18.99	19.27	11500
2003-01-14	19.20	19.55	19.20	19.53	4300
2003-01-15	19.49	19.49	19.21	19.30	13100
2003-01-16	19.24	19.35	19.12	19.27	26800
2003-01-17	19.20	19.20	18.71	18.71	38700
2003-01-21	18.71	18.83	18.30	18.80	52000
2003-01-22	18.75	18.78	18.60	18.77	16400
2003-01-23	18.76	18.97	18.50	18.84	14900
2003-01-24	18.80	18.81	18.35	18.35	8300
2003-01-27	18.30	18.30	17.30	17.65	35500
2003-01-28	17.65	18.20	17.65	18.17	15900
2003-01-29	18.17	18.47	18.17	18.47	4500
2003-01-30	18.40	18.40	17.66	17.66	10700
2003-01-31	17.73	18.39	17.73	18.34	6800
2003-02-03	18.30	18.50	18.20	18.43	3900
2003-02-04	18.35	18.54	18.27	18.54	4300
2003-02-05	18.40	18.52	18.24	18.39	22600
2003-02-06	18.35	18.45	17.99	17.99	6600
2003-02-07	18.09	18.20	17.61	17.61	10900
2003-02-10	17.61	18.05	17.53	18.05	9400
2003-02-11	18.05	18.47	18.05	18.35	11200
2003-02-12	18.40	18.53	18.40	18.45	4600
2003-02-13	18.50	18.66	18.29	18.66	43800
2003-02-14	18.71	19.03	18.65	18.95	10500
2003-02-18	19.05	19.75	19.05	19.75	16600
2003-02-19	19.80	20.22	19.57	19.85	26000
2003-02-20	19.75	19.90	19.75	19.80	25800
2003-02-21	19.80	20.00	19.80	19.88	7100
2003-02-24	19.70	20.17	19.70	19.85	20200
2003-02-25	19.90	19.90	19.45	19.51	7400
2003-02-26	19.40	19.49	19.30	19.49	2500
2003-02-27	19.48	19.70	19.25	19.70	17300
2003-02-28	19.71	19.89	19.25	19.50	10100
2003-03-03	19.55	19.58	19.18	19.19	5700
2003-03-04	19.10	19.10	18.21	18.32	12400
2003-03-05	18.48	18.50	18.29	18.43	8900
2003-03-06	18.35	18.35	17.77	17.85	33000
2003-03-07	17.85	18.01	17.85	17.90	7200
2003-03-10	17.80	17.95	17.72	17.95	6300
2003-03-11	18.00	18.05	18.00	18.04	1000
2003-03-12	18.01	18.02	17.75	17.92	5800
2003-03-13	18.70	18.80	18.54	18.55	31800
2003-03-14	18.45	19.13	18.45	18.85	8200
2003-03-17	18.70	19.24	18.40	19.24	24400
2003-03-18	19.14	19.24	18.70	18.89	8300
2003-03-19	18.99	18.99	18.50	18.89	9600
2003-03-20	18.80	19.14	18.80	19.13	16300
2003-03-21	19.06	19.08	18.50	18.84	23800
2003-03-24	18.64	18.80	18.64	18.70	15300
2003-03-25	18.74	18.75	18.60	18.65	21700
2003-03-26	18.60	18.60	18.25	18.51	12600
2003-03-27	18.45	18.70	18.26	18.69	10000
2003-03-28	18.75	18.90	18.74	18.90	30600
2003-03-31	18.80	19.11	18.60	19.00	10000
2003-04-01	19.00	19.12	18.92	18.95	9200
2003-04-02	18.96	19.46	18.96	19.44	9900
2003-04-03	19.40	19.51	19.20	19.21	6700
2003-04-04	19.15	19.40	19.10	19.37	19400
2003-04-07	19.27	19.47	19.09	19.46	16000
2003-04-08	19.52	19.55	18.90	19.24	46000
2003-04-09	19.24	19.30	19.17	19.19	21000
2003-04-10	19.25	19.29	18.85	18.85	7200
2003-04-11	18.95	18.98	18.58	18.58	17800
2003-04-14	18.64	18.99	18.26	18.87	14700
2003-04-15	18.85	19.25	18.81	19.25	49100
2003-04-16	19.25	19.45	19.20	19.35	13000
2003-04-17	19.36	19.45	19.33	19.44	4100
2003-04-21	19.45	19.69	19.26	19.69	28900
2003-04-22	19.65	19.95	19.65	19.94	7100
2003-04-23	19.99	20.10	19.85	20.10	4500
2003-04-24	20.19	20.34	20.12	20.20	14700
2003-04-25	20.16	20.17	19.90	19.94	5800
2003-04-28	20.00	20.00	19.49	19.65	7800
2003-04-29	19.60	20.05	19.60	20.00	8100
2003-04-30	20.00	20.50	20.00	20.50	13100
2003-05-01	20.50	20.92	20.41	20.78	6300
2003-05-02	20.83	21.29	20.83	20.93	12000
2003-05-05	20.93	21.02	20.90	20.94	12800
2003-05-06	20.84	21.43	20.84	21.34	12300
2003-05-07	21.34	21.60	21.30	21.30	18500
2003-05-08	21.25	21.37	21.16	21.32	7600
2003-05-09	21.37	21.53	21.35	21.53	2800
2003-05-12	21.53	21.75	21.53	21.73	13300
2003-05-13	21.68	22.17	21.66	22.00	13000
2003-05-14	22.10	22.59	22.05	22.40	16200
2003-05-15	22.40	23.06	22.37	22.97	12100
2003-05-16	22.93	23.14	22.90	23.04	41100
2003-05-19	23.10	23.10	22.65	22.65	20300
2003-05-20	22.50	22.64	22.45	22.51	8600
2003-05-21	22.41	22.65	22.41	22.62	11700
2003-05-22	22.52	22.60	22.50	22.55	7300
2003-05-23	22.55	22.70	22.55	22.67	3200
2003-05-27	22.73	22.85	22.61	22.85	10600
2003-05-28	22.94	22.97	22.63	22.78	15400
2003-05-29	22.78	22.86	22.42	22.77	48200
2003-05-30	22.85	23.04	22.62	22.98	44900
2003-06-02	22.90	22.98	22.35	22.50	32200
2003-06-03	22.60	22.75	22.52	22.52	4400
2003-06-04	22.57	22.86	22.57	22.76	24600
2003-06-05	22.66	22.66	22.38	22.38	19300
2003-06-06	22.45	22.60	21.00	21.17	42400
2003-06-09	21.00	21.15	20.70	20.90	44600
2003-06-10	21.00	21.00	20.65	20.70	9800
2003-06-11	20.65	20.74	20.50	20.59	10900
2003-06-12	20.65	20.70	20.40	20.47	4900
2003-06-13	20.40	20.48	20.25	20.25	5600
2003-06-16	20.26	20.28	19.46	19.88	20500
2003-06-17	19.80	20.36	19.80	20.36	13300
2003-06-18	20.41	21.01	20.39	21.01	29200
2003-06-19	21.11	21.30	20.66	20.67	10400
2003-06-20	20.92	21.12	20.78	20.78	10700
2003-06-23	20.98	21.23	20.93	20.93	15800
2003-06-24	21.13	21.65	20.91	21.36	39400
2003-06-25	21.41	21.49	21.26	21.26	13000
2003-06-26	21.40	21.75	21.40	21.45	12000
2003-06-27	21.60	21.74	21.45	21.45	7100
2003-06-30	21.45	21.75	21.45	21.75	39800
2003-07-01	21.80	21.85	21.62	21.66	12400
2003-07-02	21.70	21.81	21.50	21.58	20000
2003-07-03	21.54	21.73	21.51	21.66	3200
2003-07-07	21.76	21.93	21.69	21.93	18900
2003-07-08	21.93	22.12	21.90	22.07	28000
2003-07-09	22.10	22.90	22.04	22.80	33800
2003-07-10	22.80	23.30	22.80	23.26	16000
2003-07-11	23.25	23.75	23.20	23.75	23500
2003-07-14	24.00	24.10	23.66	23.67	35500
2003-07-15	23.62	23.84	23.60	23.70	24100
2003-07-16	23.60	24.15	23.56	24.15	9900
2003-07-17	24.30	24.40	24.20	24.34	12600
2003-07-18	24.40	24.43	23.18	23.18	27900
2003-07-21	23.10	23.18	22.90	23.04	13900
2003-07-22	23.00	23.00	22.90	22.98	7800
2003-07-23	23.07	23.07	22.69	22.77	5400
2003-07-24	22.87	23.39	22.87	23.10	14300
2003-07-25	23.15	23.24	22.96	22.98	12300
2003-07-28	23.05	23.20	22.93	23.15	12100
2003-07-29	23.15	23.24	23.00	23.12	12100
2003-07-30	23.25	23.35	23.10	23.11	5100
2003-07-31	23.10	23.32	23.08	23.10	11900
2003-08-01	23.05	23.16	22.90	23.06	14000
2003-08-04	22.96	23.01	22.38	22.39	8800
2003-08-05	22.48	22.48	22.09	22.09	5300
2003-08-06	22.05	22.19	22.01	22.01	10200
2003-08-07	21.85	21.86	21.60	21.74	6800
2003-08-08	21.72	21.80	21.65	21.70	3600
2003-08-11	21.90	22.11	21.90	22.08	5300
2003-08-12	22.03	22.05	21.50	21.75	11600
2003-08-13	21.80	21.82	21.66	21.77	7200
2003-08-14	21.82	22.40	21.82	22.40	5400
2003-08-15	22.45	22.57	22.45	22.45	2500
2003-08-18	22.49	23.19	22.46	23.19	9200
2003-08-19	23.22	23.65	23.22	23.65	5600
2003-08-20	23.70	24.12	23.70	24.12	4500
2003-08-21	24.00	24.10	23.55	23.80	21500
2003-08-22	23.75	23.75	23.25	23.25	8100
2003-08-25	23.25	23.25	22.95	22.96	2800
2003-08-26	22.90	22.93	22.33	22.93	16200
2003-08-27	23.03	23.30	23.03	23.30	6400
2003-08-28	23.20	23.95	23.08	23.90	17100
2003-08-29	23.85	24.00	23.85	23.90	6300
2003-09-02	24.00	24.25	23.82	24.25	18000
2003-09-03	24.25	24.53	24.17	24.20	14900
2003-09-04	24.30	24.30	23.89	23.94	15200
2003-09-05	23.90	24.00	23.55	23.55	9500
2003-09-08	23.57	23.74	23.00	23.00	19900
2003-09-09	23.01	23.01	22.63	22.68	16600
2003-09-10	22.60	22.60	21.70	21.70	26000
2003-09-11	21.79	22.02	21.79	21.90	12100
2003-09-12	21.85	23.05	21.81	22.94	22000
2003-09-15	22.95	24.10	22.95	23.25	26200
2003-09-16	23.00	23.50	23.00	23.50	9500
2003-09-17	23.45	23.61	23.31	23.31	9500
2003-09-18	23.27	23.57	23.26	23.51	10200
2003-09-19	23.45	23.60	23.44	23.55	9700
2003-09-22	23.55	23.60	23.25	23.47	12200
2003-09-23	23.42	23.42	22.31	22.45	19600
2003-09-24	22.95	22.95	22.15	22.15	85200
2003-09-25	22.15	22.15	21.55	21.55	11800
2003-09-26	21.00	21.00	20.15	20.65	28100
2003-09-29	20.80	22.05	20.80	21.43	81500
2003-09-30	21.50	21.99	21.50	21.90	22100
2003-10-01	21.86	22.95	21.80	22.95	16700
2003-10-02	23.00	23.10	22.51	22.51	14100
2003-10-03	22.55	22.96	22.55	22.84	22400
2003-10-06	22.80	23.30	22.80	23.10	23400
2003-10-07	23.20	23.37	23.14	23.21	9200
2003-10-08	23.21	23.25	23.14	23.21	8900
2003-10-09	23.40	23.57	23.36	23.48	14700
2003-10-10	23.40	23.53	23.29	23.40	21200
2003-10-13	23.45	23.75	23.45	23.66	7900
2003-10-14	23.71	24.08	23.67	24.05	24900
2003-10-15	23.95	24.09	23.90	24.00	25200
2003-10-16	23.95	24.05	23.88	24.05	17800
2003-10-17	24.05	24.10	23.91	23.96	5600
2003-10-20	24.00	24.08	23.97	24.05	20400
2003-10-21	24.03	24.10	23.77	23.92	18400
2003-10-22	23.90	23.90	23.14	23.27	19800
2003-10-23	23.23	23.27	23.05	23.05	16200
2003-10-24	23.15	23.24	23.01	23.18	34600
2003-10-27	23.10	23.52	23.06	23.52	9800
2003-10-28	23.66	24.10	23.66	23.80	20200
2003-10-29	23.81	23.94	23.45	23.90	24300
2003-10-30	23.99	24.00	23.71	23.85	10500
2003-10-31	23.90	24.40	23.90	24.05	10400
2003-11-03	24.20	25.14	24.10	25.14	23900
2003-11-04	25.19	26.37	25.19	25.93	31100
2003-11-05	26.13	26.50	25.76	26.30	29300
2003-11-06	27.40	27.50	26.75	26.78	43100
2003-11-07	27.04	27.05	26.83	26.83	18100
2003-11-10	26.90	27.03	26.81	26.90	18700
2003-11-11	26.85	26.95	26.60	26.67	8500
2003-11-12	27.10	27.26	26.84	27.01	21300
2003-11-13	27.20	27.20	26.90	27.00	14200
2003-11-14	27.00	27.02	26.62	26.72	18300
2003-11-17	26.55	26.78	26.25	26.70	20500
2003-11-18	26.65	26.82	26.20	26.20	16300
2003-11-19	26.30	26.58	26.04	26.46	22200
2003-11-20	26.35	26.76	26.11	26.20	11000
2003-11-21	26.32	26.89	26.27	26.81	8500
2003-11-24	26.91	27.25	26.91	27.15	10800
2003-11-25	27.15	27.63	27.03	27.40	23100
2003-11-26	27.45	27.60	27.30	27.30	10700
2003-11-28	27.05	27.29	27.05	27.19	8200
2003-12-01	27.24	27.45	27.10	27.25	9300
2003-12-02	28.75	29.70	28.65	29.17	92700
2003-12-03	29.25	29.40	28.92	29.30	32000
2003-12-04	29.30	29.80	29.00	29.80	25500
2003-12-05	29.65	29.79	29.42	29.42	15200
2003-12-08	29.15	29.66	28.98	29.63	27400
2003-12-09	29.75	29.80	29.18	29.40	28000
2003-12-10	29.30	29.57	28.88	28.96	19100
2003-12-11	28.96	29.24	28.96	29.15	29500
2003-12-12	29.16	29.35	29.15	29.35	6100
2003-12-15	29.50	29.60	29.30	29.30	11400
2003-12-16	29.20	29.79	29.05	29.79	17400
2003-12-17	29.69	29.70	29.44	29.70	15100
2003-12-18	29.80	30.53	29.72	30.53	16000
2003-12-19	30.45	30.75	29.90	30.10	27800
2003-12-22	30.00	30.00	29.70	29.99	7000
2003-12-23	30.10	30.10	28.89	28.99	28000
2003-12-24	28.60	28.60	28.31	28.60	24400
2003-12-26	28.10	28.54	28.10	28.50	11700
2003-12-29	28.95	28.97	28.74	28.83	39200
2003-12-30	28.85	28.90	28.70	28.85	28000
2003-12-31	28.95	28.95	28.11	28.23	12400
2004-01-02	28.48	28.79	28.48	28.60	19800
2004-01-05	28.65	29.05	28.65	29.05	44600
2004-01-06	29.30	29.99	29.30	29.46	37500
2004-01-07	29.35	29.60	29.06	29.60	107600
2004-01-08	29.80	30.25	29.52	30.03	30900
2004-01-09	29.93	30.40	29.71	30.19	28200
2004-01-12	30.29	31.60	30.15	31.50	54300
2004-01-13	31.50	32.50	30.91	31.14	45300
2004-01-14	31.08	31.25	31.05	31.07	23100
2004-01-15	31.15	31.15	30.80	30.96	38100
2004-01-16	31.05	31.15	30.55	30.56	46700
2004-01-20	30.46	30.95	30.30	30.60	46600
2004-01-21	30.85	31.20	30.42	31.20	47200
2004-01-22	31.05	31.10	29.50	29.60	32000
2004-01-23	29.61	29.80	29.49	29.65	63400
2004-01-26	29.70	29.85	29.56	29.66	13600
2004-01-27	29.75	30.03	29.50	29.55	22400
2004-01-28	29.70	29.75	28.80	28.90	18200
2004-01-29	29.05	29.25	28.40	28.50	26500
2004-01-30	28.60	29.00	28.51	28.52	25600
2004-02-02	28.52	28.79	27.69	27.73	19400
2004-02-03	27.80	27.94	27.70	27.74	24700
2004-02-04	27.68	27.68	26.18	26.18	40200
2004-02-05	26.07	26.42	25.57	25.59	42100
2004-02-06	25.75	26.22	25.70	25.98	66200
2004-02-09	26.50	26.50	25.90	25.92	96600
2004-02-10	26.05	26.14	25.94	25.98	52000
2004-02-11	26.10	26.85	26.09	26.50	82600
2004-02-12	26.50	26.85	26.41	26.85	72400
2004-02-13	27.10	28.90	27.10	28.76	31000
2004-02-17	29.25	31.20	29.15	31.02	42900
2004-02-18	31.00	31.25	29.60	29.76	31900
2004-02-19	29.76	31.50	29.76	30.34	39000
2004-02-20	30.48	30.77	29.71	30.71	41700
2004-02-23	30.46	30.46	28.70	28.74	35000
2004-02-24	28.60	29.30	28.15	28.85	29800
2004-02-25	29.00	29.25	28.96	29.12	20400
2004-02-26	29.20	29.70	29.16	29.30	22200
2004-02-27	29.40	30.70	29.40	30.51	38600
2004-03-01	30.51	30.85	30.40	30.50	23500
2004-03-02	30.25	30.54	30.03	30.54	23900
2004-03-03	30.60	30.68	30.40	30.50	18500
2004-03-04	30.60	30.80	30.00	30.40	17000
2004-03-05	30.20	30.30	30.10	30.16	11700
2004-03-08	29.50	29.80	29.49	29.59	19500
2004-03-09	29.60	29.85	29.60	29.65	16400
2004-03-10	29.55	29.55	29.05	29.10	15700
2004-03-11	29.01	29.54	28.90	29.38	16900
2004-03-12	30.50	30.74	28.86	29.75	64700
2004-03-15	30.10	30.27	29.80	30.02	49200
2004-03-16	30.15	30.34	29.00	29.50	43300
2004-03-17	29.70	29.70	28.73	29.15	29400
2004-03-18	29.30	29.40	28.40	28.49	53200
2004-03-19	28.65	28.75	27.56	27.90	47500
2004-03-22	27.90	29.32	27.90	29.13	51900
2004-03-23	29.38	29.50	28.00	28.30	55100
2004-03-24	28.30	28.40	27.81	28.35	34200
2004-03-25	28.55	29.06	28.40	29.01	43700
2004-03-26	29.11	30.30	28.90	30.01	85700
2004-03-29	29.90	29.90	29.10	29.84	31000
2004-03-30	29.84	30.16	29.76	30.08	17800
2004-03-31	30.08	30.09	29.65	29.94	51600
2004-04-01	29.80	29.82	29.40	29.51	37500
2004-04-02	29.55	29.70	29.41	29.45	82400
2004-04-05	29.45	29.75	29.45	29.70	23600
2004-04-06	29.60	29.83	29.46	29.75	15200
2004-04-07	29.85	29.86	29.38	29.85	25600
2004-04-08	29.95	30.00	29.86	29.95	13800
2004-04-12	30.00	30.15	29.68	29.85	20700
2004-04-13	29.85	29.90	29.70	29.70	21800
2004-04-14	29.42	29.42	29.20	29.40	16200
2004-04-15	29.39	29.75	29.39	29.75	20300
2004-04-16	29.90	30.45	29.70	30.38	32000
2004-04-19	30.30	30.30	29.98	30.25	14900
2004-04-20	30.30	30.35	29.90	30.05	20000
2004-04-21	29.50	30.00	29.40	29.85	24600
2004-04-22	30.00	30.20	30.00	30.20	19200
2004-04-23	30.20	30.24	29.90	29.99	10500
2004-04-26	30.00	30.30	30.00	30.15	15900
2004-04-27	30.20	30.40	30.11	30.40	13200
2004-04-28	30.25	30.40	30.00	30.10	10800
2004-04-29	30.20	30.60	30.00	30.01	10900
2004-04-30	30.01	30.15	29.89	30.00	14300
2004-05-03	29.40	30.09	29.40	30.05	15700
2004-05-04	30.25	30.55	29.99	30.47	11200
2004-05-05	30.47	30.47	29.99	30.09	18700
2004-05-06	30.01	30.25	30.00	30.18	11700
2004-05-07	30.08	30.28	29.95	30.19	14200
2004-05-10	30.00	30.05	29.80	29.99	30300
2004-05-11	30.10	30.20	30.00	30.20	6600
2004-05-12	30.10	30.40	29.89	30.40	13500
2004-05-13	30.40	30.40	30.05	30.10	7800
2004-05-14	30.08	30.27	29.75	29.77	24700
2004-05-17	29.67	29.77	29.50	29.55	13400
2004-05-18	29.65	29.75	29.50	29.55	9000
2004-05-19	29.65	29.86	29.65	29.80	17300
2004-05-20	29.75	31.52	29.75	31.10	56600
2004-05-21	31.25	31.25	30.75	30.98	47800
2004-05-24	30.98	30.98	30.47	30.55	27800
2004-05-25	30.60	31.24	30.53	30.79	40600
2004-05-26	30.85	30.90	30.76	30.80	47400
2004-05-27	30.90	30.90	30.64	30.66	9700
2004-05-28	30.60	30.83	30.50	30.70	12400
2004-06-01	30.49	30.50	30.34	30.48	9600
2004-06-02	30.73	32.20	30.73	31.45	59600
2004-06-03	31.40	31.45	30.82	30.82	19700
2004-06-04	30.92	31.25	30.74	30.85	10800
2004-06-07	31.00	31.35	30.93	31.23	24400
2004-06-08	31.33	31.60	31.33	31.47	35300
2004-06-09	31.67	31.80	31.10	31.13	26700
2004-06-10	31.38	31.47	30.90	30.98	28700
2004-06-14	30.98	30.98	30.30	30.47	57700
2004-06-15	30.67	31.13	30.65	30.80	26500
2004-06-16	30.90	31.00	30.75	30.88	13500
2004-06-17	30.95	31.02	30.70	30.79	9400
2004-06-18	30.85	31.15	30.44	30.53	33300
2004-06-21	30.63	31.15	30.57	30.95	19100
2004-06-22	31.05	31.22	30.85	31.06	47500
2004-06-23	31.12	31.96	31.05	31.52	44600
2004-06-24	31.65	32.45	31.65	32.30	42200
2004-06-25	32.30	33.00	32.30	33.00	30000
2004-06-28	16.40	16.45	15.90	16.00	48000
2004-06-29	16.25	17.45	16.22	17.37	103300
2004-06-30	17.47	17.97	17.25	17.25	61500
2004-07-01	17.05	17.15	16.95	16.95	40600
2004-07-02	16.95	17.00	16.84	16.99	24500
2004-07-06	16.89	17.00	16.75	16.76	33700
2004-07-07	16.75	16.86	16.30	16.41	35700
2004-07-08	16.36	16.42	16.06	16.18	38000
2004-07-09	16.19	16.39	16.13	16.19	78000
2004-07-12	16.30	16.34	15.75	15.99	83500
2004-07-13	15.97	16.27	15.94	15.97	32300
2004-07-14	15.85	16.10	15.60	15.88	22000
2004-07-15	15.80	16.05	15.45	15.55	53100
2004-07-16	15.58	15.75	15.17	15.35	48600
2004-07-19	15.45	15.45	14.90	15.20	61700
2004-07-20	15.25	15.38	14.90	14.99	43700
2004-07-21	15.05	15.22	14.90	14.96	73400
2004-07-22	15.00	15.03	14.62	14.95	48500
2004-07-23	15.00	15.00	14.75	14.84	21200
2004-07-26	14.83	14.85	14.27	14.37	41600
2004-07-27	14.37	15.00	14.37	14.98	21100
2004-07-28	14.92	14.92	14.09	14.65	79300
2004-07-29	14.68	14.91	14.51	14.83	38300
2004-07-30	14.80	15.40	14.76	15.01	61400
2004-08-02	15.06	15.06	14.53	14.70	82000
2004-08-03	14.65	14.75	14.27	14.50	39900
2004-08-04	14.45	14.45	13.95	14.20	49600
2004-08-05	14.15	14.21	13.56	13.68	46800
2004-08-06	13.68	13.79	13.33	13.60	80900
2004-08-09	13.55	13.78	13.35	13.45	26300
2004-08-10	13.45	13.92	13.40	13.69	20200
2004-08-11	13.64	13.64	13.40	13.53	18800
2004-08-12	13.50	13.56	12.99	13.08	81200
2004-08-13	13.13	14.10	13.13	13.77	108000
2004-08-16	13.87	14.07	13.74	13.95	62500
2004-08-17	14.01	14.60	14.01	14.32	20400
2004-08-18	14.27	14.50	14.10	14.49	34200
2004-08-19	14.40	14.50	14.13	14.20	29300
2004-08-20	14.25	14.34	13.96	14.18	45400
2004-08-23	14.22	14.50	14.18	14.24	13500
2004-08-24	14.29	14.44	13.96	14.07	37000
2004-08-25	14.10	14.12	13.65	13.87	47700
2004-08-26	13.86	14.28	13.86	13.97	23000
2004-08-27	14.03	14.12	13.97	14.05	34200
2004-08-30	14.05	14.45	14.02	14.36	35900
2004-08-31	14.41	14.61	14.25	14.35	21800
2004-09-01	14.30	14.61	14.30	14.53	43600
2004-09-02	14.51	14.69	14.47	14.57	31800
2004-09-03	14.67	14.84	14.54	14.71	23000
2004-09-07	14.46	14.99	14.46	14.99	35700
2004-09-08	15.60	17.00	15.60	16.60	155600
2004-09-09	16.35	17.35	15.90	17.01	87600
2004-09-10	17.01	17.36	16.81	16.99	38500
2004-09-13	16.65	17.45	16.65	17.14	37600
2004-09-14	17.10	17.20	17.00	17.20	18500
2004-09-15	17.25	17.63	17.02	17.34	54500
2004-09-16	17.34	17.38	16.61	17.00	112900
2004-09-17	17.10	17.10	16.60	16.74	78200
2004-09-20	16.75	16.84	16.58	16.71	70300
2004-09-21	16.76	17.05	16.60	16.97	57700
2004-09-22	17.02	17.08	16.75	17.08	59700
2004-09-23	17.13	17.20	16.84	17.09	40300
2004-09-24	17.10	17.49	17.00	17.35	21700
2004-09-27	17.25	17.25	16.47	16.59	74400
2004-09-28	16.59	16.89	16.38	16.89	49400
2004-09-29	16.86	17.12	16.63	17.12	48700
2004-09-30	17.07	17.15	16.65	17.00	54900
2004-10-01	17.05	17.41	17.03	17.41	29800
2004-10-04	17.36	17.79	17.36	17.55	52600
2004-10-05	17.60	17.60	17.09	17.19	17200
2004-10-06	17.24	17.86	16.99	17.84	30100
2004-10-07	17.74	17.74	17.03	17.05	22400
2004-10-08	17.04	17.14	16.50	16.56	46100
2004-10-11	16.75	16.75	16.50	16.64	15600
2004-10-12	16.62	16.73	16.58	16.60	21100
2004-10-13	16.65	16.77	15.26	15.74	62800
2004-10-14	15.75	15.84	15.52	15.78	128900
2004-10-15	15.75	16.16	15.75	16.05	66400
2004-10-18	15.95	16.52	15.80	16.52	32900
2004-10-19	16.65	16.66	16.40	16.60	30700
2004-10-20	16.50	16.55	16.20	16.23	23400
2004-10-21	16.30	17.06	16.03	17.06	224700
2004-10-22	17.25	17.42	17.01	17.19	61300
2004-10-25	17.19	17.45	17.00	17.32	26600
2004-10-26	17.25	17.85	16.82	17.85	44900
2004-10-27	17.75	17.85	17.72	17.85	80100
2004-10-28	17.80	17.86	17.51	17.85	105400
2004-10-29	17.70	17.76	17.20	17.25	66000
2004-11-01	17.45	17.65	17.24	17.35	83900
2004-11-02	17.35	17.70	17.21	17.27	44700
2004-11-03	17.30	17.65	17.30	17.60	50500
2004-11-04	17.55	18.16	17.42	17.99	49200
2004-11-05	18.15	18.23	18.03	18.15	60100
2004-11-08	18.18	18.20	17.90	17.98	60900
2004-11-09	18.05	18.27	17.85	18.27	85900
2004-11-10	18.35	18.70	18.30	18.53	55800
2004-11-11	18.45	18.97	18.41	18.93	53200
2004-11-12	19.10	19.30	18.87	18.99	41700
2004-11-15	18.90	18.90	18.48	18.50	48400
2004-11-16	18.40	18.45	17.70	17.81	74800
2004-11-17	17.90	18.01	17.45	17.78	44200
2004-11-18	17.65	17.83	17.45	17.81	26900
2004-11-19	17.74	18.08	17.45	17.95	23600
2004-11-22	18.05	18.60	17.98	18.44	80600
2004-11-23	18.60	18.60	18.05	18.29	183000
2004-11-24	18.35	18.41	18.09	18.23	85300
2004-11-26	18.20	19.11	18.20	18.98	31800
2004-11-29	19.23	19.40	18.60	18.64	78900
2004-11-30	18.70	18.73	18.24	18.40	60600
2004-12-01	18.38	18.66	18.01	18.07	84600
2004-12-02	18.07	18.18	17.85	17.88	53100
2004-12-03	18.00	18.05	17.86	17.91	38800
2004-12-06	17.90	17.95	17.35	17.55	49900
2004-12-07	17.75	17.75	17.03	17.20	72400
2004-12-08	18.00	18.00	17.18	17.25	231600
2004-12-09	17.35	17.40	17.20	17.30	67100
2004-12-10	17.40	17.45	17.20	17.32	37600
2004-12-13	17.40	18.18	17.35	18.04	157600
2004-12-14	17.90	18.05	17.70	17.84	53000
2004-12-15	18.01	18.22	17.88	17.94	50800
2004-12-16	17.96	18.21	17.85	18.19	75800
2004-12-17	18.20	18.20	17.64	17.64	96700
2004-12-20	17.65	17.82	17.45	17.47	52700
2004-12-21	17.47	17.55	17.00	17.27	85300
2004-12-22	17.35	17.85	17.32	17.56	30600
2004-12-23	17.65	17.74	17.44	17.44	26900
2004-12-27	17.50	17.80	17.50	17.75	33000
2004-12-28	17.74	17.95	17.70	17.94	26300
2004-12-29	17.89	18.35	17.80	18.31	65000
2004-12-30	18.55	18.84	18.55	18.65	53100
2004-12-31	18.95	18.95	18.65	18.65	42000
2005-01-03	18.82	19.01	17.93	17.99	89000
2005-01-04	18.20	18.80	18.15	18.20	58800
2005-01-05	18.17	18.28	17.74	17.74	74800
2005-01-06	17.99	18.12	17.94	17.96	64800
2005-01-07	18.21	18.42	18.09	18.25	63100
2005-01-10	18.30	18.58	18.17	18.20	65900
2005-01-11	18.23	18.40	17.95	18.06	47400
2005-01-12	18.10	18.29	17.55	18.06	53000
2005-01-13	18.15	18.29	17.70	17.84	40600
2005-01-14	17.78	18.28	17.75	17.97	41500
2005-01-18	18.08	18.75	17.80	18.70	69800
2005-01-19	18.95	19.00	18.40	18.62	120200
2005-01-20	18.50	18.54	17.90	17.91	51200
2005-01-21	17.96	18.12	17.81	18.04	38700
2005-01-24	18.05	18.05	17.25	17.50	49700
2005-01-25	17.45	17.75	17.33	17.35	41700
2005-01-26	17.35	17.56	17.25	17.50	35600
2005-01-27	17.52	17.75	17.30	17.50	25800
2005-01-28	17.67	18.25	17.60	18.03	31900
2005-01-31	18.37	18.37	17.88	18.23	43100
2005-02-01	18.25	18.25	17.77	17.88	60200
2005-02-02	17.85	18.18	17.40	17.66	68900
2005-02-03	17.50	17.80	17.38	17.80	53900
2005-02-04	17.90	18.15	17.63	17.96	54700
2005-02-07	18.03	18.09	17.61	17.74	46900
2005-02-08	17.74	18.09	17.65	18.05	44400
2005-02-09	18.10	18.23	17.91	17.97	26800
2005-02-10	18.01	18.13	17.95	18.00	46500
2005-02-11	18.10	18.10	17.50	18.02	36500
2005-02-14	18.05	18.16	17.80	18.05	45100
2005-02-15	18.20	19.00	18.20	18.75	177900
2005-02-16	18.75	19.10	18.70	18.99	109300
2005-02-17	18.95	19.10	18.90	18.95	57800
2005-02-18	19.25	19.53	19.10	19.52	65100
2005-02-22	19.70	19.70	18.74	18.89	53400
2005-02-23	19.00	19.06	18.51	18.51	39200
2005-02-24	18.51	18.52	18.25	18.45	31800
2005-02-25	18.45	19.55	18.45	19.35	87900
2005-02-28	19.20	19.22	18.56	18.62	57400
2005-03-01	18.62	18.73	18.43	18.58	53800
2005-03-02	18.54	19.20	18.49	18.82	39500
2005-03-03	19.02	19.03	18.63	18.86	80700
2005-03-04	19.00	19.80	18.82	19.80	136000
2005-03-07	19.80	19.80	19.20	19.35	86600
2005-03-08	19.33	19.38	19.07	19.16	39800
2005-03-09	19.20	19.21	18.82	19.06	55000
2005-03-10	19.12	19.15	18.95	19.00	42400
2005-03-11	19.05	19.05	18.50	18.54	68400
2005-03-14	18.50	18.85	18.50	18.63	67000
2005-03-15	18.60	19.00	18.60	18.60	33800
2005-03-16	18.55	18.72	18.15	18.20	38500
2005-03-17	18.23	18.51	18.23	18.30	21200
2005-03-18	18.41	18.41	17.68	18.21	122800
2005-03-21	18.25	18.33	18.00	18.00	50200
2005-03-22	17.90	18.80	17.88	18.30	44400
2005-03-23	18.55	19.35	18.51	18.80	229700
2005-03-24	18.95	19.25	18.82	19.09	110500
2005-03-28	19.00	19.05	18.60	18.81	102100
2005-03-29	18.93	18.98	18.75	18.86	78700
2005-03-30	18.75	18.98	18.29	18.52	107100
2005-03-31	18.41	18.62	17.91	18.50	66500
2005-04-01	18.69	18.69	17.53	17.93	183300
2005-04-04	17.84	18.23	17.80	18.15	45000
2005-04-05	18.20	18.24	17.64	18.10	52300
2005-04-06	18.15	18.23	18.09	18.17	17000
2005-04-07	18.20	18.27	18.07	18.17	21600
2005-04-08	18.17	18.21	17.70	17.78	72900
2005-04-11	17.71	17.71	16.92	17.25	68000
2005-04-12	17.20	17.65	17.10	17.60	303900
2005-04-13	17.60	17.77	17.52	17.67	39200
2005-04-14	17.73	18.00	17.33	17.40	47200
2005-04-15	17.40	17.63	17.26	17.40	45900
2005-04-18	17.30	17.56	17.09	17.53	100400
2005-04-19	17.60	18.00	17.40	17.59	71800
2005-04-20	17.60	17.64	17.35	17.41	40200
2005-04-21	17.66	17.92	17.32	17.88	62600
2005-04-22	17.73	17.77	16.10	16.80	130600
2005-04-25	16.84	17.00	16.50	16.98	44800
2005-04-26	17.03	17.30	16.57	16.77	206400
2005-04-27	16.67	16.96	16.38	16.74	38100
2005-04-28	16.60	16.62	16.22	16.22	27700
2005-04-29	16.20	16.22	15.81	16.07	42900
2005-05-02	16.15	16.46	16.12	16.43	44600
2005-05-03	16.48	17.00	16.48	16.96	45400
2005-05-04	16.85	17.50	16.74	17.41	38600
2005-05-05	17.45	17.70	16.85	17.04	33400
2005-05-06	17.20	17.63	17.07	17.53	31900
2005-05-09	17.50	17.57	17.05	17.53	32100
2005-05-10	17.25	17.40	17.10	17.30	71300
2005-05-11	17.34	17.34	16.82	16.90	50200
2005-05-12	16.93	16.94	15.94	15.96	55200
2005-05-13	16.13	16.47	15.76	16.12	108800
2005-05-16	16.22	16.24	15.24	15.98	128100
2005-05-17	15.90	16.35	15.80	16.26	48300
2005-05-18	16.36	17.24	16.36	17.05	27600
2005-05-19	17.00	17.33	16.85	17.10	44300
2005-05-20	17.15	17.35	16.90	17.18	28700
2005-05-23	17.25	17.45	16.95	16.95	91700
2005-05-24	16.85	17.03	16.60	16.80	19500
2005-05-25	16.74	17.50	16.60	17.10	36300
2005-05-26	17.08	17.40	16.95	17.12	35100
2005-05-27	17.24	17.47	17.24	17.27	13500
2005-05-31	17.28	17.40	16.86	16.86	24000
2005-06-01	16.86	17.75	16.86	17.43	45000
2005-06-02	18.00	18.75	17.95	18.50	159800
2005-06-03	18.40	19.31	18.40	18.90	119100
2005-06-06	18.79	19.00	18.45	18.60	77000
2005-06-07	18.54	19.15	18.47	19.00	73300
2005-06-08	19.00	19.00	18.40	18.53	40900
2005-06-09	18.07	18.59	17.81	18.50	69300
2005-06-10	18.55	18.60	18.25	18.51	20500
2005-06-13	18.46	18.65	18.11	18.48	31500
2005-06-14	18.45	18.90	18.30	18.90	45200
2005-06-15	18.94	19.10	18.77	19.09	49000
2005-06-16	19.22	19.63	19.15	19.54	76400
2005-06-17	19.63	19.70	19.12	19.40	85300
2005-06-20	19.41	19.49	18.93	19.00	254300
2005-06-21	19.05	19.12	18.91	19.10	30500
2005-06-22	19.17	19.19	19.05	19.16	55600
2005-06-23	19.11	19.11	18.50	18.55	66800
2005-06-24	18.47	18.55	17.75	17.75	134600
2005-06-27	17.85	18.90	17.76	18.68	160300
2005-06-28	18.66	19.05	18.60	18.84	123300
2005-06-29	18.89	18.94	18.70	18.94	203000
2005-06-30	19.11	19.17	18.72	18.88	54500
2005-07-01	18.88	19.19	18.86	19.09	66300
2005-07-05	18.99	19.20	18.93	19.15	97700
2005-07-06	19.18	19.20	18.93	19.14	75800
2005-07-07	18.74	18.85	18.62	18.81	51700
2005-07-08	18.82	19.25	18.81	19.01	93800
2005-07-11	19.10	19.14	17.74	19.07	171800
2005-07-12	19.00	19.04	18.50	18.91	50400
2005-07-13	19.00	19.00	18.48	18.51	44100
2005-07-14	18.60	18.60	17.95	18.20	57400
2005-07-15	18.00	18.13	17.30	18.08	94800
2005-07-18	18.03	18.13	17.80	17.96	35900
2005-07-19	18.39	18.65	18.20	18.55	32700
2005-07-20	18.50	18.90	18.27	18.78	44000
2005-07-21	18.78	18.90	18.50	18.77	50800
2005-07-22	18.77	19.20	18.52	19.14	89000
2005-07-25	19.15	19.49	19.00	19.18	92000
2005-07-26	19.14	19.20	18.77	19.15	74400
2005-07-27	19.08	19.21	18.97	19.21	105000
2005-07-28	19.31	19.47	19.17	19.38	122600
2005-07-29	19.48	19.60	19.25	19.32	54800
2005-08-01	19.37	19.90	19.31	19.90	66300
2005-08-02	19.95	19.97	19.45	19.90	60300
2005-08-03	19.85	20.00	19.80	19.85	37900
2005-08-04	19.88	19.93	19.55	19.77	116200
2005-08-05	19.60	19.66	18.64	19.00	67400
2005-08-08	19.08	19.12	19.00	19.03	50000
2005-08-09	19.15	19.26	18.84	19.05	63600
2005-08-10	19.15	19.49	18.80	19.09	39800
2005-08-11	19.13	19.23	18.39	18.85	69800
2005-08-12	18.85	18.85	18.16	18.37	50900
2005-08-15	18.35	18.65	18.35	18.54	84400
2005-08-16	18.51	18.70	18.40	18.49	35000
2005-08-17	18.49	18.65	18.46	18.48	24600
2005-08-18	18.48	18.75	18.42	18.56	43300
2005-08-19	18.51	18.62	18.50	18.58	16500
2005-08-22	18.75	18.77	18.45	18.64	59700
2005-08-23	18.60	18.62	18.41	18.58	40300
2005-08-24	18.58	18.91	18.53	18.72	188700
2005-08-25	18.72	19.00	18.64	18.82	66000
2005-08-26	18.77	18.77	18.45	18.48	37700
2005-08-29	18.48	18.56	18.36	18.56	17300
2005-08-30	18.56	18.56	18.35	18.47	38900
2005-08-31	18.51	19.50	18.42	19.49	95700
2005-09-01	19.59	19.59	18.50	18.58	61600
2005-09-02	18.68	18.76	18.30	18.36	65400
2005-09-06	18.45	18.90	18.41	18.81	66500
2005-09-07	18.78	19.07	18.67	19.07	91500
2005-09-08	19.95	20.38	19.15	20.06	241300
2005-09-09	20.05	20.14	19.82	19.88	89400
2005-09-12	19.85	20.10	19.71	19.88	114000
2005-09-13	19.80	20.30	19.60	20.11	127800
2005-09-14	20.33	20.35	19.50	19.55	143200
2005-09-15	19.60	19.77	19.51	19.60	124100
2005-09-16	19.75	19.89	19.61	19.69	174000
2005-09-19	19.72	19.74	19.25	19.30	56400
2005-09-20	19.35	19.40	18.67	18.71	75500
2005-09-21	18.56	18.60	17.80	17.80	126000
2005-09-22	17.90	18.10	17.68	18.04	72900
2005-09-23	18.01	18.19	17.85	18.19	23700
2005-09-26	18.24	18.30	17.97	18.23	48200
2005-09-27	18.28	18.41	17.91	18.40	60300
2005-09-28	18.45	18.50	18.15	18.36	45500
2005-09-29	18.43	18.43	18.00	18.40	45900
2005-09-30	18.35	18.74	18.26	18.72	25500
2005-10-03	18.62	18.75	17.98	18.10	162300
2005-10-04	18.10	18.23	17.73	17.82	130900
2005-10-05	17.66	17.78	17.42	17.50	87100
2005-10-06	17.35	17.94	17.35	17.79	214600
2005-10-07	17.95	18.12	17.69	17.70	65300
2005-10-10	18.65	18.65	17.65	17.77	99500
2005-10-11	17.77	17.77	17.11	17.13	71900
2005-10-12	17.10	17.28	16.60	17.04	100800
2005-10-13	17.07	17.36	16.86	17.15	52700
2005-10-14	17.35	17.38	16.85	17.28	61500
2005-10-17	17.32	17.59	16.59	17.10	70400
2005-10-18	17.17	17.45	16.75	16.75	243800
2005-10-19	16.75	17.40	16.49	17.29	111300
2005-10-20	17.21	17.40	17.00	17.17	49500
2005-10-21	17.21	17.30	17.14	17.21	60500
2005-10-24	17.25	17.76	17.21	17.67	84600
2005-10-25	17.55	17.65	17.24	17.46	50600
2005-10-26	17.46	17.60	17.24	17.39	73900
2005-10-27	17.29	17.30	16.95	17.00	51500
2005-10-28	17.00	17.40	16.96	17.34	31200
2005-10-31	17.40	17.89	17.40	17.53	61600
2005-11-01	17.53	17.53	17.01	17.46	194900
2005-11-02	17.40	17.70	17.29	17.65	104700
2005-11-03	17.73	17.78	17.41	17.60	146600
2005-11-04	17.63	17.75	17.51	17.64	108400
2005-11-07	17.70	17.70	17.48	17.51	55400
2005-11-08	17.45	17.54	17.40	17.43	70300
2005-11-09	17.48	17.48	17.33	17.35	115600
2005-11-10	17.38	17.44	17.28	17.40	327400
2005-11-11	17.40	17.44	17.15	17.37	108200
2005-11-14	17.42	18.09	17.40	18.07	122200
2005-11-15	18.03	18.03	17.80	17.90	48800
2005-11-16	17.84	17.96	17.60	17.88	60100
2005-11-17	17.87	18.10	17.84	18.09	57000
2005-11-18	18.24	18.24	17.75	17.93	54900
2005-11-21	17.90	17.98	17.64	17.90	47500
2005-11-22	18.00	18.30	17.92	18.21	62800
2005-11-23	18.18	18.67	18.15	18.51	42600
2005-11-25	18.55	18.56	18.23	18.35	12400
2005-11-28	18.45	18.52	18.05	18.05	46200
2005-11-29	18.15	18.40	18.05	18.08	33300
2005-11-30	18.05	18.77	18.05	18.45	91300
2005-12-01	18.85	19.02	18.35	18.95	175700
2005-12-02	18.80	19.10	18.70	19.09	130700
2005-12-05	19.02	19.15	18.85	19.08	92600
2005-12-06	19.15	19.45	19.05	19.26	88400
2005-12-07	19.26	19.34	19.09	19.19	101600
2005-12-08	19.29	19.31	19.15	19.27	61400
2005-12-09	19.27	19.33	18.81	18.93	127900
2005-12-12	18.92	18.95	18.63	18.72	88100
2005-12-13	18.73	18.73	18.17	18.28	127200
2005-12-14	18.38	18.50	18.18	18.41	117000
2005-12-15	18.20	18.38	18.04	18.14	181400
2005-12-16	18.14	18.22	17.87	18.12	198300
2005-12-19	17.60	18.21	17.60	17.97	101500
2005-12-20	17.97	18.05	17.87	17.87	46500
2005-12-21	17.91	18.19	17.90	18.16	53300
2005-12-22	18.23	18.37	18.05	18.05	32900
2005-12-23	18.06	18.30	18.05	18.15	34400
2005-12-27	18.18	18.80	18.15	18.15	86600
2005-12-28	18.25	18.47	18.21	18.27	37800
2005-12-29	18.26	18.74	18.25	18.39	48700
2005-12-30	18.30	18.47	18.10	18.30	56600
2006-01-03	18.40	19.05	18.22	18.99	106000
2006-01-04	18.96	19.04	18.60	18.86	63100
2006-01-05	18.90	19.11	18.89	19.03	48300
2006-01-06	19.57	19.57	18.54	19.03	58200
2006-01-09	18.93	19.14	18.74	18.85	53800
2006-01-10	18.80	18.93	18.58	18.88	35300
2006-01-11	18.88	18.89	18.11	18.25	62100
2006-01-12	18.23	18.70	18.23	18.49	34200
2006-01-13	18.45	18.55	18.30	18.54	26600
2006-01-17	18.59	18.70	18.34	18.39	148200
2006-01-18	18.35	18.45	18.00	18.32	75200
2006-01-19	18.41	18.63	18.08	18.55	67600
2006-01-20	18.68	18.68	18.15	18.27	30800
2006-01-23	18.37	18.51	18.22	18.34	29200
2006-01-24	18.40	18.74	18.40	18.72	38100
2006-01-25	18.80	18.85	18.65	18.67	40500
2006-01-26	18.75	18.92	18.50	18.91	41100
2006-01-27	18.85	19.38	18.85	19.29	42600
2006-01-30	19.30	19.35	18.70	18.71	36700
2006-01-31	18.65	18.97	18.56	18.89	115600
2006-02-01	18.90	19.69	18.84	19.60	148200
2006-02-02	19.70	19.75	19.56	19.62	153300
2006-02-03	19.72	19.72	19.31	19.52	238500
2006-02-06	19.77	20.17	19.67	20.00	201500
2006-02-07	20.10	20.22	19.91	19.91	142000
2006-02-08	19.95	20.24	19.90	20.09	94600
2006-02-09	20.23	20.58	20.14	20.35	104600
2006-02-10	20.40	20.40	20.10	20.22	64900
2006-02-13	20.24	20.44	19.99	20.02	63300
2006-02-14	20.08	20.18	19.85	20.10	88700
2006-02-15	20.05	21.30	20.00	21.09	190800
2006-02-16	21.09	22.37	21.05	22.20	242900
2006-02-17	22.40	22.40	21.80	22.16	105800
2006-02-21	22.14	22.70	22.10	22.60	173400
2006-02-22	22.79	22.84	22.00	22.00	150900
2006-02-23	22.00	22.29	21.75	21.92	162100
2006-02-24	21.92	22.00	21.75	21.95	52800
2006-02-27	22.04	22.24	21.94	22.06	90800
2006-02-28	22.07	22.10	21.70	21.80	107200
2006-03-01	21.87	22.05	21.84	21.99	47000
2006-03-02	21.99	21.99	21.55	21.81	58500
2006-03-03	21.81	22.00	21.64	21.93	165900
2006-03-06	21.93	22.00	21.50	21.60	203200
2006-03-07	21.69	21.69	20.68	20.86	57000
2006-03-08	20.86	20.92	20.06	20.06	117500
2006-03-09	20.10	20.13	19.75	19.81	168100
2006-03-10	19.86	20.44	19.70	20.41	133800
2006-03-13	20.60	20.78	20.01	20.07	75800
2006-03-14	20.02	20.85	19.85	20.58	59900
2006-03-15	20.82	20.82	20.46	20.58	67800
2006-03-16	20.51	20.81	20.51	20.70	36600
2006-03-17	20.80	21.12	20.67	21.05	173700
2006-03-20	20.94	21.14	20.80	20.99	51500
2006-03-21	21.14	21.14	20.80	20.81	51100
2006-03-22	20.90	20.99	20.65	20.97	44800
2006-03-23	20.97	20.99	20.80	20.85	48000
2006-03-24	20.90	21.18	20.84	21.00	41000
2006-03-27	21.00	21.00	20.72	20.80	47800
2006-03-28	20.85	20.98	20.51	20.80	72100
2006-03-29	20.92	21.86	20.89	21.81	111000
2006-03-30	21.78	22.00	21.70	22.00	146400
2006-03-31	22.75	23.17	22.65	23.08	569000
2006-04-03	23.58	24.17	23.27	24.17	362400
2006-04-04	24.20	24.77	24.02	24.66	303300
2006-04-05	24.55	24.98	23.55	23.65	281200
2006-04-06	23.72	23.98	22.42	22.42	424500
2006-04-07	22.49	23.20	22.04	22.21	283300
2006-04-10	22.26	22.36	21.61	21.66	217400
2006-04-11	21.60	21.79	20.55	20.99	278700
2006-04-12	20.90	21.50	20.82	21.21	116900
2006-04-13	21.25	21.49	21.15	21.18	76800
2006-04-17	21.18	21.19	20.29	20.36	275200
2006-04-18	20.43	20.54	20.27	20.31	180000
2006-04-19	20.31	20.64	20.25	20.50	230800
2006-04-20	20.46	20.53	20.06	20.18	109900
2006-04-21	20.44	20.44	19.77	19.90	128500
2006-04-24	19.92	19.98	19.51	19.64	120600
2006-04-25	19.64	19.65	19.09	19.60	140100
2006-04-26	19.64	19.98	19.51	19.83	87300
2006-04-27	19.90	19.95	19.61	19.65	177800
2006-04-28	19.64	19.87	19.61	19.67	136500
2006-05-01	19.77	19.81	19.06	19.10	158400
2006-05-02	19.10	19.74	18.81	19.71	207100
2006-05-03	19.70	19.73	19.31	19.54	111000
2006-05-04	19.68	19.79	19.45	19.58	97900
2006-05-05	19.68	20.12	19.64	19.78	81200
2006-05-08	19.98	20.26	19.90	19.97	133400
2006-05-09	19.91	20.18	19.70	20.03	118900
2006-05-10	20.01	20.03	19.54	19.72	61100
2006-05-11	19.64	19.65	19.23	19.31	83900
2006-05-12	19.26	19.26	18.34	18.34	105000
2006-05-15	18.20	18.80	18.04	18.62	150700
2006-05-16	18.66	19.07	18.66	19.00	104600
2006-05-17	19.00	19.09	18.75	18.92	149500
2006-05-18	19.10	19.53	18.80	18.85	104800
2006-05-19	18.73	18.99	18.49	18.80	170300
2006-05-22	18.74	19.45	18.58	19.22	81700
2006-05-23	19.25	19.44	18.50	18.53	71100
2006-05-24	18.45	18.45	17.91	18.21	157400
2006-05-25	18.46	18.78	18.29	18.40	73700
2006-05-26	18.54	18.76	18.35	18.67	91900
2006-05-30	18.69	18.69	18.13	18.19	68800
2006-05-31	18.15	18.72	18.14	18.69	100900
2006-06-01	20.15	23.11	20.09	23.11	987300
2006-06-02	23.05	24.44	22.60	23.83	625700
2006-06-05	23.83	23.83	22.46	22.97	569000
2006-06-06	22.50	22.90	22.35	22.60	214500
2006-06-07	22.50	22.91	21.88	21.96	255200
2006-06-08	21.89	22.50	21.25	21.91	462800
2006-06-09	21.95	22.40	21.29	21.45	252100
2006-06-12	21.45	21.63	20.91	21.28	258300
2006-06-13	20.65	21.58	20.36	20.44	282200
2006-06-14	20.48	21.34	20.48	21.23	183000
2006-06-15	21.85	23.83	21.66	23.49	447400
2006-06-16	23.25	23.46	22.82	23.31	562000
2006-06-19	24.96	24.96	22.84	22.90	241100
2006-06-20	22.90	22.90	22.15	22.54	204400
2006-06-21	22.21	22.56	22.15	22.18	198800
2006-06-22	22.23	22.68	22.15	22.62	121300
2006-06-23	22.40	22.45	21.88	22.05	91600
2006-06-26	22.20	22.48	22.00	22.12	99900
2006-06-27	22.18	22.34	21.04	21.25	131400
2006-06-28	21.31	21.49	20.80	21.30	125700
2006-06-29	21.55	22.27	21.16	22.27	204400
2006-06-30	22.52	22.95	22.10	22.95	247400
2006-07-03	22.50	22.70	22.12	22.18	96800
2006-07-05	21.93	22.28	21.23	22.18	138300
2006-07-06	22.28	23.26	22.28	22.79	274700
2006-07-07	22.35	22.98	22.33	22.66	158400
2006-07-10	22.78	22.78	22.15	22.27	94100
2006-07-11	22.28	23.03	22.18	22.88	192200
2006-07-12	22.83	22.90	21.84	21.93	197600
2006-07-13	21.82	21.82	21.43	21.45	96500
2006-07-14	21.40	21.51	20.86	21.35	127600
2006-07-17	21.10	21.86	20.98	21.82	164700
2006-07-18	22.14	22.18	21.74	22.09	311800
2006-07-19	22.27	23.35	22.27	23.22	138200
2006-07-20	23.42	23.49	22.47	22.53	164600
2006-07-21	22.45	22.45	22.11	22.34	224300
2006-07-24	22.59	23.48	22.59	22.94	189900
2006-07-25	22.60	23.80	22.60	23.54	307700
2006-07-26	23.25	23.41	22.86	23.06	127200
2006-07-27	23.31	23.46	22.05	22.57	130200
2006-07-28	22.82	23.40	22.70	23.17	94700
2006-07-31	22.85	22.94	22.26	22.53	125500
2006-08-01	22.59	22.90	22.21	22.68	124400
2006-08-02	22.93	23.00	22.46	22.70	139500
2006-08-03	22.56	23.80	22.49	23.62	109800
2006-08-04	23.95	23.95	22.79	23.07	91300
2006-08-07	22.77	22.88	22.28	22.66	71900
2006-08-08	22.75	23.25	22.60	22.87	122100
2006-08-09	23.12	23.39	22.52	22.57	80100
2006-08-10	22.34	22.38	21.76	22.07	82700
2006-08-11	21.98	22.18	20.82	22.10	121200
2006-08-14	22.32	22.71	21.77	22.22	68900
2006-08-15	22.65	22.97	22.29	22.93	61200
2006-08-16	23.17	23.30	22.61	23.08	94700
2006-08-17	23.00	23.35	22.80	23.21	105200
2006-08-18	23.37	23.41	22.92	23.23	50500
2006-08-21	23.14	23.31	22.99	23.23	119000
2006-08-22	23.13	23.45	22.96	23.31	86900
2006-08-23	23.36	23.36	22.00	22.19	87500
2006-08-24	22.25	22.25	21.47	21.77	88000
2006-08-25	21.77	21.88	21.14	21.31	94800
2006-08-28	21.21	21.77	21.21	21.76	66900
2006-08-29	21.78	22.15	21.47	22.09	100900
2006-08-30	22.15	22.35	21.80	22.03	113600
2006-08-31	22.20	22.76	21.89	22.49	240700
2006-09-01	22.40	22.73	22.25	22.33	133700
2006-09-05	22.43	22.89	22.19	22.46	173600
2006-09-06	22.36	22.55	22.02	22.50	274700
2006-09-07	20.60	23.10	20.57	22.11	571200
2006-09-08	22.09	22.79	21.62	22.55	293000
2006-09-11	22.40	22.60	22.31	22.45	160200
2006-09-12	22.40	23.14	22.13	23.01	182300
2006-09-13	23.07	23.83	23.01	23.33	250100
2006-09-14	23.26	23.68	22.99	23.63	105400
2006-09-15	23.88	23.89	23.26	23.30	177000
2006-09-18	23.33	23.75	23.11	23.67	116500
2006-09-19	23.67	24.81	23.53	24.50	410900
2006-09-20	24.53	25.93	24.51	25.65	301800
2006-09-21	25.75	25.80	24.78	25.43	210300
2006-09-22	25.12	25.22	24.97	25.10	126400
2006-09-25	25.13	25.91	24.99	25.81	165000
2006-09-26	25.90	25.95	25.29	25.62	172900
2006-09-27	25.45	25.87	25.35	25.75	170600
2006-09-28	25.65	25.83	25.31	25.46	92400
2006-09-29	25.50	25.80	25.30	25.42	260600
2006-10-02	25.50	25.65	25.30	25.49	128200
2006-10-03	25.45	25.88	25.25	25.58	252900
2006-10-04	25.59	26.55	25.59	26.49	313600
2006-10-05	26.50	26.61	26.07	26.39	270300
2006-10-06	26.33	26.65	25.76	25.99	202500
2006-10-09	25.90	26.20	25.70	26.11	151300
2006-10-10	26.60	26.60	25.80	26.08	191200
2006-10-11	25.93	26.08	25.39	25.89	111500
2006-10-12	26.00	26.40	25.94	26.26	107800
2006-10-13	26.21	26.53	26.10	26.50	60800
2006-10-16	26.39	26.59	26.14	26.50	126000
2006-10-17	26.35	26.60	25.99	26.39	75000
2006-10-18	26.52	26.60	26.25	26.50	97500
2006-10-19	26.89	26.89	26.04	26.10	119300
2006-10-20	26.19	26.19	25.69	25.82	89300
2006-10-23	25.70	26.30	25.67	26.12	131800
2006-10-24	25.97	26.25	25.79	26.15	82300
2006-10-25	26.05	26.62	26.05	26.59	70500
2006-10-26	26.84	27.29	26.46	27.27	146000
2006-10-27	27.08	27.08	25.84	25.94	106700
2006-10-30	25.85	26.55	25.81	26.25	53500
2006-10-31	26.26	26.26	25.70	25.75	75400
2006-11-01	25.81	25.95	25.10	25.18	150200
2006-11-02	24.86	25.25	24.61	25.18	103800
2006-11-03	25.22	25.49	24.83	25.31	43800
2006-11-06	25.45	25.71	25.05	25.55	86700
2006-11-07	25.64	26.15	25.29	25.46	57300
2006-11-08	25.39	26.25	25.39	26.15	54500
2006-11-09	26.13	26.31	25.51	25.83	66400
2006-11-10	25.81	26.17	25.76	26.13	35200
2006-11-13	26.15	26.84	26.02	26.08	96900
2006-11-14	26.20	26.20	25.66	25.98	164200
2006-11-15	25.95	26.77	25.76	26.47	106400
2006-11-16	26.41	26.65	26.11	26.59	53700
2006-11-17	26.59	26.59	26.06	26.09	38500
2006-11-20	26.13	26.65	26.02	26.25	61000
2006-11-21	26.30	26.30	25.87	25.99	37200
2006-11-22	26.00	26.00	25.76	25.96	79700
2006-11-24	25.87	26.06	25.85	25.92	35100
2006-11-27	25.71	25.86	24.51	24.64	239300
2006-11-28	24.53	25.06	24.53	24.76	128100
2006-11-29	25.00	25.33	24.80	25.00	120500
2006-11-30	25.00	25.16	24.81	25.01	226100
2006-12-01	25.03	25.13	24.60	24.97	90800
2006-12-04	25.00	25.61	25.00	25.61	120300
2006-12-05	25.61	26.23	25.61	26.17	99800
2006-12-06	26.40	26.85	26.00	26.00	234800
2006-12-07	26.00	26.45	24.78	25.21	441000
2006-12-08	25.98	26.23	25.51	26.14	137400
2006-12-11	25.94	26.29	25.70	26.26	190300
2006-12-12	26.23	26.24	25.27	25.65	168700
2006-12-13	25.99	26.16	25.38	25.41	86300
2006-12-14	25.46	26.20	25.34	25.98	77400
2006-12-15	26.08	26.17	25.68	25.71	111700
2006-12-18	25.48	25.65	25.17	25.36	120800
2006-12-19	25.24	25.65	25.12	25.51	107600
2006-12-20	25.51	26.14	25.51	26.08	80000
2006-12-21	27.59	28.15	27.39	28.12	700100
2006-12-22	27.61	27.97	27.55	27.57	195500
2006-12-26	26.75	27.98	26.69	27.86	192200
2006-12-27	27.80	28.25	27.79	28.22	167800
2006-12-28	28.15	28.40	28.07	28.20	142800
2006-12-29	28.25	29.68	28.25	29.00	2066600
2007-01-03	28.51	29.07	28.51	28.77	482000
2007-01-04	28.77	28.78	28.06	28.31	338700
2007-01-05	28.26	28.50	28.06	28.37	240600
2007-01-08	28.29	28.47	28.06	28.47	143200
2007-01-09	28.46	28.46	27.83	28.15	139700
2007-01-10	27.99	28.07	27.33	27.63	148500
2007-01-11	27.80	28.69	27.68	28.65	122800
2007-01-12	28.59	28.65	28.15	28.27	93700
2007-01-16	28.37	28.72	28.32	28.40	110000
2007-01-17	28.39	29.32	28.35	29.01	226300
2007-01-18	29.05	29.20	28.65	28.92	142600
2007-01-19	28.92	28.92	28.63	28.74	121400
2007-01-22	28.67	28.67	28.25	28.48	68700
2007-01-23	28.39	28.42	27.95	28.32	176400
2007-01-24	28.34	28.94	28.26	28.90	97400
2007-01-25	28.75	28.75	27.78	28.00	194600
2007-01-26	27.96	28.30	27.50	28.19	416300
2007-01-29	28.00	28.09	27.40	28.00	236800
2007-01-30	28.15	28.34	27.82	28.30	103500
2007-01-31	28.28	28.93	28.00	28.70	115400
2007-02-01	28.89	29.36	28.80	29.26	145100
2007-02-02	29.26	29.76	29.10	29.52	163900
2007-02-05	29.56	29.92	29.35	29.91	197000
2007-02-06	29.94	29.95	29.50	29.81	202100
2007-02-07	29.96	30.05	29.80	29.92	164900
2007-02-08	29.93	30.00	29.78	29.87	135300
2007-02-09	29.79	29.88	29.33	29.69	115900
2007-02-12	29.75	29.77	29.25	29.62	152000
2007-02-13	29.70	30.17	29.70	30.06	87100
2007-02-14	30.06	30.50	29.84	29.90	81450
2007-02-15	29.87	30.50	29.66	30.06	84300
2007-02-16	30.06	30.21	29.82	30.00	129000
2007-02-20	29.83	30.45	29.80	30.35	241600
2007-02-21	30.20	30.20	30.02	30.15	117800
2007-02-22	30.18	30.36	30.06	30.20	136000
2007-02-23	30.20	30.27	29.99	30.00	77400
2007-02-26	30.08	30.12	29.07	29.99	96800
2007-02-27	28.53	29.28	27.75	28.18	179000
2007-02-28	28.20	29.78	27.75	29.50	196000
2007-03-01	28.80	29.24	28.18	28.40	142200
2007-03-02	28.15	28.65	27.57	27.84	230200
2007-03-05	27.59	28.50	27.43	27.53	295900
2007-03-06	27.73	28.90	27.48	28.22	283300
2007-03-07	28.22	28.92	28.20	28.72	152600
2007-03-08	29.00	29.38	28.76	29.05	197500
2007-03-09	29.38	29.50	28.81	29.18	149400
2007-03-12	29.11	29.71	29.05	29.71	120700
2007-03-13	29.54	29.60	28.48	28.48	127000
2007-03-14	28.48	29.20	28.02	28.96	123900
2007-03-15	28.96	29.80	28.86	29.64	104800
2007-03-16	29.63	29.81	28.78	28.93	169300
2007-03-19	29.02	30.21	29.01	29.71	138800
2007-03-20	29.64	30.29	29.56	30.20	140000
2007-03-21	30.20	31.33	30.10	31.19	138800
2007-03-22	31.32	31.44	30.92	31.04	106600
2007-03-23	31.12	31.69	31.09	31.63	96800
2007-03-26	33.01	34.50	32.85	33.95	830800
2007-03-27	34.43	35.40	33.85	34.47	626500
2007-03-28	34.55	34.81	33.95	34.58	647500
2007-03-29	33.46	33.60	28.07	28.74	1998300
2007-03-30	29.00	29.57	28.46	29.45	876600
2007-04-02	29.72	30.18	29.47	30.16	482300
2007-04-03	30.22	30.77	30.22	30.61	279900
2007-04-04	30.69	30.69	29.99	30.44	242400
2007-04-05	30.49	30.53	30.23	30.33	148200
2007-04-09	30.42	30.58	30.10	30.16	296700
2007-04-10	30.10	31.20	30.07	30.93	322395
2007-04-11	31.03	31.93	30.52	31.82	497200
2007-04-12	31.85	32.45	31.41	32.28	418200
2007-04-13	32.36	32.50	32.13	32.50	213200
2007-04-16	32.87	33.14	32.07	32.90	199870
2007-04-17	32.71	33.09	32.61	32.77	222500
2007-04-18	32.72	32.77	32.12	32.20	131100
2007-04-19	32.25	32.37	31.06	32.10	168760
2007-04-20	32.60	32.75	32.00	32.49	132500
2007-04-23	33.08	33.08	32.21	32.40	95900
2007-04-24	32.33	32.41	31.82	32.33	184800
2007-04-25	32.50	33.04	32.22	32.69	212270
2007-04-26	32.77	33.50	32.67	33.18	192700
2007-04-27	32.96	33.00	32.37	32.91	148800
2007-04-30	33.12	33.39	32.54	32.92	185400
2007-05-01	32.89	32.95	32.24	32.74	125500
2007-05-02	32.68	33.51	32.57	33.43	135600
2007-05-03	33.53	33.53	32.62	32.70	133230
2007-05-04	32.84	33.22	32.74	32.94	113700
2007-05-07	33.13	33.49	32.87	33.08	93228
2007-05-08	32.83	33.01	32.01	32.98	193940
2007-05-09	32.78	33.26	32.67	33.08	102600
2007-05-10	32.75	32.75	32.15	32.28	124200
2007-05-11	32.53	33.09	32.49	32.87	114500
2007-05-14	32.70	32.70	32.18	32.33	109050
2007-05-15	32.27	33.00	32.02	32.30	143300
2007-05-16	32.30	32.97	32.30	32.89	126590
2007-05-17	32.75	32.82	32.25	32.33	81220
2007-05-18	32.29	33.00	32.21	32.81	117450
2007-05-21	32.72	33.50	32.60	33.35	98200
2007-05-22	33.27	34.02	33.15	34.02	115650
2007-05-23	33.99	34.00	33.08	33.11	138400
2007-05-24	32.93	33.74	32.37	32.91	145400
2007-05-25	32.98	33.39	32.29	32.38	154100
2007-05-29	32.56	33.10	32.25	32.61	265300
2007-05-30	32.36	34.00	32.28	34.00	363590
2007-05-31	32.75	33.33	32.25	33.33	411690
2007-06-01	33.75	34.25	32.99	33.08	340100
2007-06-04	32.96	33.86	32.95	33.73	142690
2007-06-05	33.41	33.57	32.98	33.17	126200
2007-06-06	32.95	33.11	32.77	32.94	97450
2007-06-07	32.93	33.22	32.23	32.92	154400
2007-06-08	32.91	33.88	32.41	33.82	204690
2007-06-11	33.87	33.99	33.04	33.72	230900
2007-06-12	33.74	33.86	32.99	33.05	142450
2007-06-13	33.25	34.25	33.05	33.95	170200
2007-06-14	33.95	34.44	33.95	34.10	102800
2007-06-15	34.74	34.74	34.06	34.38	180600
2007-06-18	34.00	34.00	32.99	33.58	238700
2007-06-19	33.50	33.99	33.14	33.87	188900
2007-06-20	34.05	34.48	33.63	33.72	234500
2007-06-21	33.52	33.65	33.05	33.49	116600
2007-06-22	33.39	33.74	32.38	33.12	240700
2007-06-25	33.02	33.38	32.82	33.06	179900
2007-06-26	33.31	33.87	33.00	33.25	174300
2007-06-27	33.17	34.36	33.04	34.22	168100
2007-06-28	34.33	34.50	33.79	34.12	127800
2007-06-29	34.43	34.44	33.54	33.74	115200
2007-07-02	34.02	34.89	34.02	34.28	143600
2007-07-03	34.42	34.66	34.01	34.28	68100
2007-07-05	34.37	34.73	33.89	34.66	139000
2007-07-06	34.62	34.77	34.32	34.52	109200
2007-07-09	34.51	34.53	33.99	34.10	121500
2007-07-10	33.79	34.07	33.17	33.37	119500
2007-07-11	33.47	33.60	33.03	33.41	75200
2007-07-12	33.70	33.94	33.22	33.61	165900
2007-07-13	33.70	33.70	33.01	33.31	80100
2007-07-16	33.25	33.73	33.12	33.28	130600
2007-07-17	33.35	33.66	33.09	33.25	145300
2007-07-18	33.00	33.14	32.09	32.67	139600
2007-07-19	32.76	32.89	32.18	32.28	101100
2007-07-20	32.21	32.40	31.32	31.98	178200
2007-07-23	31.92	32.47	31.70	31.75	94000
2007-07-24	31.45	31.71	30.75	30.95	141900
2007-07-25	31.05	31.35	30.02	30.79	188900
2007-07-26	30.17	30.39	29.17	29.98	162200
2007-07-27	29.83	29.97	28.17	28.40	245500
2007-07-30	28.28	29.07	27.71	28.92	186800
2007-07-31	29.25	29.49	28.09	28.24	150500
2007-08-01	28.16	28.41	26.54	28.23	196400
2007-08-02	28.28	29.15	27.83	28.22	111600
2007-08-03	28.14	28.98	27.70	27.78	185200
2007-08-06	27.80	27.91	26.73	27.55	227300
2007-08-07	28.20	30.00	27.85	29.48	431700
2007-08-08	29.94	31.57	28.65	28.75	391400
2007-08-09	28.06	29.60	26.66	29.26	394000
2007-08-10	28.95	31.26	28.54	30.55	375300
2007-08-13	30.98	32.00	28.88	29.21	243900
2007-08-14	29.13	29.13	27.58	27.61	225400
2007-08-15	27.61	28.93	27.40	27.86	269100
2007-08-16	27.91	28.59	27.34	28.08	282900
2007-08-17	29.06	29.76	28.48	29.02	254500
2007-08-20	29.04	29.52	28.69	28.98	121900
2007-08-21	28.78	29.78	28.58	29.13	130900
2007-08-22	29.46	30.73	29.30	30.19	118600
2007-08-23	30.47	30.47	28.90	29.10	115400
2007-08-24	29.25	29.48	28.43	29.47	105200
2007-08-27	29.51	29.95	29.15	29.58	82300
2007-08-28	29.45	29.50	28.14	28.37	113600
2007-08-29	28.62	29.52	28.38	29.20	99700
2007-08-30	28.87	29.46	28.80	28.95	117100
2007-08-31	29.01	30.10	29.00	29.50	149700
2007-09-04	29.35	30.15	29.03	29.98	119100
2007-09-05	29.70	30.39	29.33	29.73	209200
2007-09-06	29.90	30.51	28.80	29.95	198600
2007-09-07	29.36	31.54	28.68	30.78	233200
2007-09-10	31.00	31.10	29.66	30.65	204900
2007-09-11	30.80	32.80	30.80	32.62	236800
2007-09-12	32.40	33.12	32.00	32.20	115100
2007-09-13	32.40	32.50	31.84	31.94	129900
2007-09-14	31.78	32.61	31.31	32.40	144100
2007-09-17	32.37	32.37	30.94	31.23	308700
2007-09-18	31.32	33.48	31.09	33.39	178300
2007-09-19	33.67	34.99	33.17	33.32	206500
2007-09-20	33.35	34.00	33.06	33.87	137800
2007-09-21	34.05	34.19	32.95	33.36	209700
2007-09-24	33.14	33.42	32.27	32.51	100000
2007-09-25	32.20	32.59	31.48	31.95	117900
2007-09-26	32.10	33.21	31.90	33.20	102300
2007-09-27	33.22	33.22	32.29	32.73	97900
2007-09-28	32.73	32.96	31.90	31.92	128100
2007-10-01	31.92	34.26	31.74	34.00	118400
2007-10-02	33.97	34.46	33.75	33.91	88200
2007-10-03	33.66	33.97	32.78	32.92	79800
2007-10-04	33.17	34.03	32.55	33.22	96800
2007-10-05	33.65	34.83	32.91	34.48	109400
2007-10-08	34.33	34.33	33.29	33.71	83200
2007-10-09	33.74	33.88	32.38	32.76	177600
2007-10-10	32.91	33.69	32.91	33.02	133300
2007-10-11	33.13	33.48	32.41	32.57	128100
2007-10-12	32.46	33.13	32.28	32.32	69800
2007-10-15	32.33	32.90	31.19	31.87	175700
2007-10-16	31.72	32.55	31.42	32.23	147000
2007-10-17	32.53	32.56	31.25	31.86	85100
2007-10-18	31.86	32.24	31.50	31.71	86000
2007-10-19	31.60	31.71	30.18	30.18	200500
2007-10-22	29.55	31.84	29.55	31.50	195100
2007-10-23	31.46	31.46	29.61	30.56	237200
2007-10-24	30.39	30.72	29.40	30.55	300700
2007-10-25	30.77	31.91	30.57	30.87	145500
2007-10-26	31.35	31.71	30.80	31.68	96700
2007-10-29	31.84	31.92	30.76	31.09	87500
2007-10-30	31.01	31.45	29.97	30.12	124700
2007-10-31	30.18	30.65	29.93	30.09	303500
2007-11-01	29.94	30.04	28.71	28.79	248500
2007-11-02	29.50	29.80	28.56	29.75	122700
2007-11-05	29.21	29.26	28.00	28.65	171900
2007-11-06	28.83	28.97	27.74	28.92	125050
2007-11-07	28.37	28.55	27.17	27.17	189100
2007-11-08	27.36	27.97	26.45	27.84	217810
2007-11-09	27.50	27.50	26.43	26.62	240501
2007-11-12	26.28	28.46	26.28	27.96	189658
2007-11-13	28.17	29.38	28.07	29.37	105200
2007-11-14	29.50	29.60	28.36	28.49	175575
2007-11-15	28.31	28.67	27.88	28.39	131500
2007-11-16	28.45	28.63	27.86	28.12	128200
2007-11-19	27.76	28.36	27.73	28.08	225700
2007-11-20	28.02	28.50	27.29	27.99	231530
2007-11-21	27.77	28.62	27.69	27.78	338400
2007-11-23	27.89	29.15	27.88	29.01	49100
2007-11-26	29.01	29.21	26.88	26.95	144200
2007-11-27	26.98	27.95	26.80	27.27	221100
2007-11-28	27.73	29.19	27.73	28.99	137300
2007-11-29	28.98	29.24	28.19	28.36	71000
2007-11-30	29.18	29.52	27.64	27.70	116100
2007-12-03	27.57	28.88	27.09	27.80	107700
2007-12-04	27.80	27.80	26.07	26.08	157338
2007-12-05	26.64	27.66	26.15	27.56	198900
2007-12-06	28.70	32.00	28.70	30.00	322100
2007-12-07	30.53	30.55	29.31	29.61	201057
2007-12-10	29.74	31.78	29.63	30.97	209900
2007-12-11	31.06	32.93	30.63	30.83	393574
2007-12-12	31.63	32.02	30.56	30.78	209160
2007-12-13	30.78	30.78	29.70	30.16	128400
2007-12-14	29.61	30.50	29.61	29.71	147800
2007-12-17	29.40	30.13	28.26	28.33	296900
2007-12-18	28.78	29.15	27.87	29.15	218500
2007-12-19	28.88	29.18	27.55	28.81	126300
2007-12-20	28.84	28.90	28.38	28.73	161200
2007-12-21	28.90	29.25	28.63	29.13	279400
2007-12-24	28.98	29.51	28.75	29.35	44800
2007-12-26	28.96	28.96	27.12	27.46	200200
2007-12-27	27.74	27.88	26.70	26.85	169300
2007-12-28	27.21	27.24	25.44	25.57	261600
2007-12-31	25.40	25.68	24.65	25.29	316600
2008-01-02	25.13	25.77	23.98	24.01	481900
2008-01-03	24.30	24.65	23.78	24.10	426300
2008-01-04	23.91	23.91	22.31	22.35	254600
2008-01-07	22.50	23.96	22.50	23.77	385600
2008-01-08	23.93	24.45	23.09	23.29	214500
2008-01-09	23.15	24.13	22.69	23.71	347000
2008-01-10	23.12	24.06	23.04	23.65	291200
2008-01-11	23.33	23.43	22.55	22.55	208101
2008-01-14	22.80	23.44	22.34	23.39	177300
2008-01-15	22.88	22.90	21.50	21.92	250300
2008-01-16	21.92	22.47	21.70	22.08	373100
2008-01-17	22.20	22.20	21.39	21.83	228600
2008-01-18	21.64	22.33	21.09	21.41	273908
2008-01-22	20.57	22.53	20.30	21.96	217489
2008-01-23	21.28	23.17	21.26	22.98	400300
2008-01-24	23.28	23.35	22.25	23.00	428800
2008-01-25	23.37	23.68	22.59	22.79	266200
2008-01-28	22.71	23.00	21.97	22.93	373600
2008-01-29	22.99	23.07	22.26	22.74	222800
2008-01-30	22.55	24.38	22.45	23.63	358665
2008-01-31	23.27	24.64	23.23	24.22	317200
2008-02-01	24.28	25.26	24.01	25.11	168711
2008-02-04	24.86	25.00	24.20	24.85	211045
2008-02-05	24.45	25.03	24.00	24.01	183549
2008-02-06	24.27	24.61	23.55	23.65	146900
2008-02-07	23.55	25.40	23.52	24.86	190800
2008-02-08	24.56	25.00	24.00	24.59	159500
2008-02-11	24.55	25.17	24.33	24.80	134600
2008-02-12	24.80	25.54	24.48	25.51	233449
2008-02-13	25.70	26.50	25.51	26.02	168318
2008-02-14	26.12	26.12	24.78	24.79	121300
2008-02-15	24.59	24.59	23.42	23.76	196124
2008-02-19	24.00	25.45	23.90	24.66	175700
2008-02-20	24.34	24.75	24.00	24.65	118843
2008-02-21	24.78	25.51	23.85	23.91	187227
2008-02-22	22.69	22.75	22.00	22.47	664200
2008-02-25	22.38	22.57	21.36	22.54	582905
2008-02-26	22.19	22.19	20.41	20.52	562080
2008-02-27	20.29	21.13	20.00	20.22	460000
2008-02-28	20.25	20.55	19.87	19.98	306964
2008-02-29	19.82	19.82	19.22	19.26	239500
2008-03-03	19.23	19.89	19.21	19.68	358700
2008-03-04	19.36	19.52	18.73	19.25	516500
2008-03-05	19.15	19.36	18.83	19.25	306500
2008-03-06	19.08	19.11	17.95	18.10	305300
2008-03-07	17.87	18.57	17.84	18.13	207500
2008-03-10	18.22	18.45	17.57	17.63	213333
2008-03-11	18.16	18.53	18.00	18.53	200200
2008-03-12	18.65	18.76	17.65	17.76	235550
2008-03-13	17.49	18.10	17.30	18.03	302019
2008-03-14	18.03	18.43	17.28	17.62	282500
2008-03-17	17.16	17.82	17.16	17.38	197900
2008-03-18	18.22	18.94	18.00	18.73	218200
2008-03-19	18.90	19.33	18.36	18.36	214000
2008-03-20	19.15	19.26	18.80	18.96	375100
2008-03-24	19.08	19.53	19.01	19.45	221050
2008-03-25	19.17	19.66	19.17	19.53	144400
2008-03-26	19.17	19.37	18.67	18.82	150300
2008-03-27	19.95	23.08	19.95	21.59	810627
2008-03-28	21.92	21.92	18.23	18.81	549700
2008-03-31	19.08	19.98	18.93	19.49	371091
2008-04-01	19.75	19.98	19.25	19.84	303874
2008-04-02	19.68	20.26	19.68	19.98	454200
2008-04-03	19.87	20.09	19.70	19.75	195600
2008-04-04	19.59	19.93	19.25	19.26	196200
2008-04-07	19.43	19.91	19.35	19.43	163500
2008-04-08	19.25	19.43	19.07	19.33	178900
2008-04-09	19.24	19.43	19.08	19.13	215500
2008-04-10	19.09	19.69	19.00	19.26	215300
2008-04-11	18.99	19.31	18.99	19.15	251500
2008-04-14	18.96	19.33	18.84	19.00	173388
2008-04-15	19.26	19.88	19.16	19.26	112389
2008-04-16	20.48	21.02	19.89	20.30	399767
2008-04-17	19.81	20.27	19.81	19.91	211524
2008-04-18	20.11	20.31	19.80	20.01	348293
2008-04-21	19.90	20.69	19.82	20.40	302072
2008-04-22	20.34	20.62	20.03	20.08	279670
2008-04-23	20.12	20.49	19.73	20.18	163557
2008-04-24	20.15	21.49	20.15	20.99	135600
2008-04-25	21.04	21.91	21.04	21.63	177024
2008-04-28	21.69	22.29	21.63	22.04	144340
2008-04-29	21.97	22.24	21.79	22.18	183140
2008-04-30	22.21	22.55	21.69	21.84	152993
2008-05-01	21.64	22.39	21.64	22.05	136303
2008-05-02	22.18	22.59	21.94	22.02	115877
2008-05-05	22.03	22.27	21.57	21.80	105168
2008-05-06	21.65	22.07	21.37	21.72	173468
2008-05-07	21.70	22.34	21.05	21.19	118440
2008-05-08	21.19	21.20	20.61	20.81	160380
2008-05-09	20.49	21.00	20.40	20.55	141903
2008-05-12	20.45	21.21	20.45	21.17	119573
2008-05-13	21.17	21.34	20.87	21.18	200711
2008-05-14	20.89	22.33	20.89	22.03	102868
2008-05-15	22.21	22.29	21.90	22.18	117777
2008-05-16	22.24	22.32	21.44	21.95	116957
2008-05-19	21.86	22.26	21.70	21.85	146773
2008-05-20	21.68	21.79	21.49	21.77	85355
2008-05-21	21.87	22.11	21.28	21.50	150517
2008-05-22	21.49	22.17	21.49	22.01	169561
2008-05-23	21.88	22.07	21.13	21.52	87283
2008-05-27	21.47	22.11	21.47	21.96	168178
2008-05-28	22.03	23.09	22.02	23.09	193903
2008-05-29	23.00	23.00	21.79	22.00	267623
2008-05-30	22.19	22.35	21.80	22.20	204823
2008-06-02	22.17	22.32	21.21	21.40	440910
2008-06-03	21.56	21.63	20.83	20.93	454679
2008-06-04	20.93	21.19	20.63	20.63	254507
2008-06-05	20.81	21.32	20.81	21.10	303683
2008-06-06	20.90	20.95	20.22	20.26	276766
2008-06-09	20.28	20.85	20.27	20.48	182112
2008-06-10	20.37	20.85	20.37	20.56	113853
2008-06-11	20.48	20.63	20.11	20.11	166317
2008-06-12	20.31	20.92	20.31	20.46	142009
2008-06-13	20.71	21.14	20.49	20.83	102680
2008-06-16	20.71	21.00	20.12	20.69	169707
2008-06-17	20.71	20.72	20.05	20.05	138405
2008-06-18	20.03	20.15	19.91	20.07	139939
2008-06-19	19.95	20.66	19.95	20.64	112459
2008-06-20	20.47	20.86	20.00	20.30	209741
2008-06-23	20.38	20.45	19.90	19.95	166413
2008-06-24	19.89	20.60	19.74	19.90	261891
2008-06-25	19.87	20.69	19.87	20.35	126721
2008-06-26	20.10	20.24	19.95	20.05	192106
2008-06-27	20.04	20.11	19.65	19.85	270221
2008-06-30	19.91	20.23	19.62	19.80	255474
2008-07-01	19.69	19.78	18.92	19.59	162649
2008-07-02	19.52	19.67	18.80	18.91	166387
2008-07-03	18.98	19.44	18.41	18.97	59645
2008-07-07	19.11	19.29	18.72	19.00	166940
2008-07-08	19.09	20.16	19.07	20.12	218522
2008-07-09	20.20	20.20	19.13	19.20	110259
2008-07-10	19.05	19.72	18.84	19.08	167139
2008-07-11	19.00	19.69	18.69	19.36	159413
2008-07-14	19.49	19.65	19.10	19.27	106119
2008-07-15	19.01	19.75	18.59	19.16	140085
2008-07-16	19.29	20.04	19.11	20.00	105910
2008-07-17	20.05	20.96	19.96	20.96	139241
2008-07-18	21.03	21.10	20.34	20.57	114362
2008-07-21	20.65	20.96	20.41	20.83	102128
2008-07-22	20.81	21.89	20.50	21.75	178430
2008-07-23	21.76	23.18	21.70	21.93	212305
2008-07-24	22.08	22.08	21.15	21.34	104765
2008-07-25	21.55	22.17	21.25	21.61	151770
2008-07-28	21.65	21.76	20.92	21.12	73341
2008-07-29	21.14	22.25	20.98	22.21	131395
2008-07-30	22.38	22.67	21.37	21.61	100860
2008-07-31	21.33	21.94	21.15	21.50	113562
2008-08-01	21.71	21.71	20.70	21.09	159164
2008-08-04	21.12	21.12	20.15	20.59	122182
2008-08-05	20.97	21.62	20.66	21.32	147198
2008-08-06	21.30	21.30	20.94	21.15	118265
2008-08-07	20.96	21.29	20.55	21.29	116903
2008-08-08	21.12	23.39	21.12	23.25	146990
2008-08-11	23.35	24.96	23.35	24.15	203730
2008-08-12	24.24	25.54	24.00	25.25	350812
2008-08-13	24.98	25.30	24.41	25.05	117431
2008-08-14	24.82	25.52	24.82	25.20	97752
2008-08-15	25.43	25.91	25.01	25.42	135559
2008-08-18	25.47	25.85	24.86	25.59	211465
2008-08-19	25.26	25.34	24.37	24.86	111263
2008-08-20	25.05	25.37	24.46	25.22	203670
2008-08-21	24.90	25.09	24.07	24.08	111421
2008-08-22	24.14	24.54	23.86	24.41	162595
2008-08-25	24.15	24.22	22.96	23.42	130275
2008-08-26	23.56	23.73	23.01	23.19	181935
2008-08-27	23.10	23.79	22.94	23.46	179742
2008-08-28	23.41	23.67	23.02	23.60	179918
2008-08-29	23.50	23.59	23.10	23.19	163759
2008-09-02	23.66	24.72	23.17	23.54	195753
2008-09-03	23.35	23.59	22.91	23.50	219814
2008-09-04	22.61	22.63	21.03	22.41	357473
2008-09-05	22.27	22.42	21.98	22.24	205139
2008-09-08	22.95	23.24	22.58	23.17	209601
2008-09-09	23.23	24.43	23.01	23.10	295361
2008-09-10	23.60	24.58	23.52	24.09	275670
2008-09-11	23.72	24.50	23.72	24.48	213204
2008-09-12	24.42	24.54	23.58	24.01	125786
2008-09-15	23.73	24.58	22.71	23.22	140223
2008-09-16	22.82	24.35	22.72	24.35	187876
2008-09-17	23.97	24.08	22.43	23.01	239762
2008-09-18	23.60	23.63	21.41	23.23	322310
2008-09-19	23.53	26.17	22.83	23.04	431967
2008-09-22	22.72	23.46	22.53	22.57	144334
2008-09-23	22.44	23.37	22.44	22.95	176383
2008-09-24	23.02	23.64	22.76	23.37	168276
2008-09-25	23.37	24.02	23.18	23.76	115436
2008-09-26	23.26	25.40	23.09	25.22	467003
2008-09-29	24.84	24.84	22.58	22.96	187258
2008-09-30	22.80	22.89	21.21	22.35	273888
2008-10-01	22.34	22.34	21.36	21.69	183595
2008-10-02	21.42	21.42	19.74	20.08	233242
2008-10-03	20.22	20.39	19.36	19.55	193291
2008-10-06	18.94	19.36	17.48	19.03	255560
2008-10-07	19.28	19.50	17.65	17.65	117004
2008-10-08	17.05	17.66	16.39	16.84	336068
2008-10-09	17.06	17.30	15.64	15.80	282899
2008-10-10	14.61	17.26	14.61	16.73	250285
2008-10-13	17.63	18.32	16.86	17.83	264904
2008-10-14	18.30	18.33	16.43	17.11	206018
2008-10-15	16.49	16.49	14.98	14.98	217252
2008-10-16	15.10	15.91	14.44	15.67	292565
2008-10-17	15.17	17.01	14.93	15.68	219769
2008-10-20	15.84	16.09	15.38	15.74	182863
2008-10-21	15.50	15.97	14.63	14.69	214646
2008-10-22	14.40	15.16	14.01	14.23	201524
2008-10-23	14.34	14.39	13.41	14.05	264563
2008-10-24	13.12	13.76	13.01	13.19	164237
2008-10-27	13.02	13.24	12.05	12.06	268818
2008-10-28	12.52	13.19	11.54	13.14	159612
2008-10-29	13.37	14.52	13.16	13.96	186021
2008-10-30	14.07	14.70	14.07	14.29	131088
2008-10-31	14.20	15.60	14.03	15.21	243752
2008-11-03	15.33	15.76	14.36	14.79	127345
2008-11-04	14.91	15.15	14.63	15.09	143168
2008-11-05	14.93	15.21	13.86	14.02	132452
2008-11-06	14.04	14.17	13.21	13.37	175546
2008-11-07	13.52	13.55	13.01	13.29	90544
2008-11-10	13.61	13.74	12.64	12.91	103211
2008-11-11	12.82	12.82	12.05	12.17	313955
2008-11-12	12.06	12.23	11.62	11.63	147161
2008-11-13	11.69	12.43	10.87	12.42	322985
2008-11-14	12.49	12.61	11.57	11.61	160716
2008-11-17	11.52	12.29	11.27	11.56	248888
2008-11-18	11.60	12.07	11.26	11.89	249002
2008-11-19	11.85	12.25	10.81	10.89	227079
2008-11-20	10.80	11.90	10.64	10.69	308832
2008-11-21	10.89	11.32	10.42	11.17	257805
2008-11-24	11.46	12.86	11.20	12.48	174286
2008-11-25	12.49	12.84	11.90	12.32	206925
2008-11-26	12.21	13.90	12.21	13.85	131288
2008-11-28	13.47	13.90	13.23	13.50	73823
2008-12-01	13.39	13.39	11.59	11.71	236868
2008-12-02	11.86	12.71	11.86	12.34	207908
2008-12-03	11.99	13.78	11.99	13.56	397617
2008-12-04	11.21	11.98	10.45	11.41	431508
2008-12-05	11.01	11.01	9.61	9.97	379613
2008-12-08	10.19	10.21	9.61	9.92	509672
2008-12-09	9.74	10.21	9.02	9.29	851167
2008-12-10	9.31	9.52	7.38	8.04	846466
2008-12-11	7.98	7.98	6.52	6.83	980606
2008-12-12	6.74	7.58	6.00	7.50	1914969
2008-12-15	7.68	7.82	6.37	6.64	1244240
2008-12-16	6.80	6.83	5.94	6.67	1379631
2008-12-17	6.56	7.58	6.33	7.50	562285
2008-12-18	7.42	7.61	7.08	7.29	539338
2008-12-19	7.23	8.10	7.23	7.83	602330
2008-12-22	7.82	7.85	7.27	7.35	288586
2008-12-23	7.62	7.99	7.62	7.92	253877
2008-12-24	7.93	8.13	7.91	7.99	113035
2008-12-26	7.99	8.71	7.97	8.70	308081
2008-12-29	8.66	8.81	8.35	8.50	390071
2008-12-30	8.62	9.32	8.56	9.26	345108
2008-12-31	9.27	9.61	9.09	9.39	297160
2009-01-02	9.52	9.84	9.33	9.73	217500
2009-01-05	9.76	10.04	9.60	9.95	303910
2009-01-06	10.17	11.05	10.11	10.88	321147
2009-01-07	10.65	10.75	10.03	10.26	393626
2009-01-08	10.33	10.33	9.60	9.95	236510
2009-01-09	9.77	10.03	9.06	9.20	312373
2009-01-12	9.21	9.22	8.48	8.49	290483
2009-01-13	8.59	9.38	8.57	9.11	313818
2009-01-14	8.97	8.97	8.30	8.37	208428
2009-01-15	8.37	8.37	7.66	8.32	289770
2009-01-16	8.41	8.65	8.18	8.50	174801
2009-01-20	8.35	8.35	7.66	7.67	218695
2009-01-21	7.70	8.23	7.61	8.17	276948
2009-01-22	7.96	7.96	7.46	7.72	210051
2009-01-23	7.45	8.14	7.35	7.93	294493
2009-01-26	7.85	8.19	7.64	7.81	164290
2009-01-27	7.77	7.96	7.57	7.73	221575
2009-01-28	7.85	8.29	7.74	8.24	182209
2009-01-29	8.01	8.09	7.55	7.55	242732
2009-01-30	7.64	7.86	7.44	7.68	400978
2009-02-02	7.55	7.83	7.55	7.66	300771
2009-02-03	7.70	7.74	7.59	7.70	258738
2009-02-04	7.72	7.91	7.55	7.59	214173
2009-02-05	7.54	8.10	7.43	7.87	264742
2009-02-06	7.89	8.59	7.88	8.51	148361
2009-02-09	8.50	8.65	7.93	8.10	200511
2009-02-10	8.06	8.22	7.28	7.38	271726
2009-02-11	7.63	7.69	7.22	7.34	163361
2009-02-12	7.25	7.33	6.94	7.28	156266
2009-02-13	7.31	7.79	7.19	7.29	100944
2009-02-17	7.09	7.20	6.81	7.06	138522
2009-02-18	7.16	7.20	6.69	6.80	139864
2009-02-19	6.87	6.96	6.47	6.55	112373
2009-02-20	6.43	6.48	6.24	6.37	123489
2009-02-23	6.29	6.36	5.79	5.81	239575
2009-02-24	5.97	6.12	5.82	6.06	213491
2009-02-25	5.98	6.08	5.49	5.70	236832
2009-02-26	5.73	6.05	5.67	5.73	99869
2009-02-27	5.67	5.88	5.61	5.71	148254
2009-03-02	5.59	5.63	5.16	5.19	116790
2009-03-03	5.17	5.27	4.91	5.04	253465
2009-03-04	5.12	5.74	5.06	5.59	145908
2009-03-05	5.43	5.47	4.76	4.79	107327
2009-03-06	4.75	5.05	4.75	5.04	177651
2009-03-09	4.99	5.08	4.65	4.70	164210
2009-03-10	4.81	5.28	4.80	5.20	263657
2009-03-11	5.22	5.60	5.13	5.49	213994
2009-03-12	5.43	6.25	5.36	6.16	222628
2009-03-13	6.33	6.39	6.04	6.25	107225
2009-03-16	6.27	6.66	6.25	6.37	98543
2009-03-17	6.40	6.81	6.35	6.81	139636
2009-03-18	6.75	7.40	6.75	7.38	149541
2009-03-19	7.49	7.83	7.49	7.76	153102
2009-03-20	7.84	7.99	7.03	7.20	186610
2009-03-23	7.70	7.77	7.34	7.72	255227
2009-03-24	7.63	7.81	7.32	7.38	167998
2009-03-25	7.38	7.61	7.16	7.47	179080
2009-03-26	7.61	8.25	7.49	8.15	248027
2009-03-27	7.97	8.38	7.95	8.05	267023
2009-03-30	7.80	8.11	7.49	7.54	166647
2009-03-31	7.60	7.75	7.13	7.54	129202
2009-04-01	7.43	7.77	7.37	7.65	97088
2009-04-02	7.64	8.30	7.53	8.22	186420
2009-04-03	8.22	8.42	8.22	8.42	128222
2009-04-06	8.33	8.44	8.26	8.34	176701
2009-04-07	8.18	8.28	7.98	7.98	177604
2009-04-08	8.13	8.48	7.91	8.31	185148
2009-04-09	7.54	7.90	7.15	7.83	430229
2009-04-13	7.71	7.83	7.03	7.15	233646
2009-04-14	7.01	7.04	6.46	6.62	378539
2009-04-15	6.50	6.80	6.37	6.58	210045
2009-04-16	6.71	6.79	6.13	6.77	345279
2009-04-17	6.81	7.94	6.76	7.83	291930
2009-04-20	7.74	7.86	7.49	7.60	251118
2009-04-21	7.48	8.43	7.38	8.32	316349
2009-04-22	8.16	8.91	7.92	8.64	386835
2009-04-23	8.78	9.00	8.35	8.59	381652
2009-04-24	8.58	9.00	8.41	8.80	219479
2009-04-27	8.56	9.00	8.56	8.96	266425
2009-04-28	8.89	9.18	8.85	9.13	208200
2009-04-29	9.44	9.44	9.06	9.22	204075
2009-04-30	9.28	9.70	9.17	9.17	241861
2009-05-01	9.23	9.23	8.85	8.94	211523
2009-05-04	9.02	9.62	8.82	9.06	136017
2009-05-05	8.98	8.98	8.70	8.86	171381
2009-05-06	9.01	9.03	8.72	8.95	127314
2009-05-07	9.16	9.16	8.71	8.77	122113
2009-05-08	8.84	9.05	8.78	8.85	145735
2009-05-11	8.50	8.73	8.42	8.55	137086
2009-05-12	8.62	8.64	7.93	8.08	160558
2009-05-13	8.02	8.02	7.48	7.49	143917
2009-05-14	7.51	7.74	7.02	7.20	223256
2009-05-15	7.17	7.35	6.99	7.22	187845
2009-05-18	7.35	8.19	7.30	8.17	178240
2009-05-19	8.20	8.24	7.88	7.94	118763
2009-05-20	8.04	8.34	7.71	7.82	152252
2009-05-21	7.70	7.77	7.32	7.58	166526
2009-05-22	7.65	7.87	7.28	7.40	128693
2009-05-26	7.29	7.89	7.22	7.79	119470
2009-05-27	7.77	7.86	7.27	7.29	130223
2009-05-28	7.38	7.44	7.02	7.20	127079
2009-05-29	7.25	7.61	7.25	7.58	129435
2009-06-01	7.73	8.57	7.73	8.50	128598
2009-06-02	8.50	8.60	8.03	8.52	119485
2009-06-03	8.46	8.50	8.15	8.28	113218
2009-06-04	8.36	8.36	8.02	8.15	136157
2009-06-05	8.28	8.37	8.16	8.27	83619
2009-06-08	8.29	8.35	8.04	8.10	119286
2009-06-09	9.55	10.48	8.95	10.24	903693
2009-06-10	10.37	11.58	10.15	11.15	509982
2009-06-11	11.06	13.00	11.06	12.05	418121
2009-06-12	11.80	11.91	10.89	11.23	242510
2009-06-15	10.95	11.28	10.86	11.04	165578
2009-06-16	11.23	11.46	10.94	11.03	152399
2009-06-17	10.90	11.19	10.90	11.03	134105
2009-06-18	11.03	11.25	10.56	11.03	174302
2009-06-19	11.16	11.95	11.00	11.07	206304
2009-06-22	10.80	11.07	10.57	10.59	254633
2009-06-23	10.64	11.04	10.24	10.52	268062
2009-06-24	10.59	10.92	10.36	10.59	132645
2009-06-25	10.55	10.96	10.42	10.95	131878
2009-06-26	10.76	10.77	9.72	10.35	316552
2009-06-29	10.49	10.59	10.02	10.49	159455
2009-06-30	10.52	10.83	10.38	10.54	82946
2009-07-01	10.61	10.65	9.88	10.24	153802
2009-07-02	10.02	10.28	9.77	9.90	195087
2009-07-06	9.96	10.36	9.54	9.93	158905
2009-07-07	9.99	9.99	9.38	9.41	124898
2009-07-08	9.43	9.70	9.28	9.63	176706
2009-07-09	9.68	9.88	9.31	9.35	92539
2009-07-10	9.12	9.59	9.12	9.52	121012
2009-07-13	9.60	10.00	9.60	9.90	95106
2009-07-14	9.97	10.45	9.94	10.27	89094
2009-07-15	10.38	10.87	10.38	10.84	125753
2009-07-16	10.81	11.60	10.66	11.52	125186
2009-07-17	11.60	11.60	11.41	11.50	95794
2009-07-20	11.69	12.09	11.50	11.82	138426
2009-07-21	11.79	12.00	11.71	11.91	118555
2009-07-22	11.85	12.62	11.75	12.43	109447
2009-07-23	12.38	13.76	12.30	13.74	297460
2009-07-24	13.68	13.83	13.23	13.80	111549
2009-07-27	13.73	14.54	13.65	14.42	189052
2009-07-28	14.18	14.62	14.11	14.55	309770
2009-07-29	14.36	14.72	14.19	14.55	108090
2009-07-30	14.73	15.56	14.42	14.61	272030
2009-07-31	14.49	14.85	14.25	14.28	104784
2009-08-03	14.30	14.45	13.96	14.20	153369
2009-08-04	13.78	14.04	13.62	13.88	88225
2009-08-05	13.94	13.96	13.22	13.39	91826
2009-08-06	13.29	13.62	12.87	12.93	129213
2009-08-07	13.20	13.52	13.00	13.23	94491
2009-08-10	13.16	13.29	12.74	13.15	107110
2009-08-11	13.11	13.18	12.50	12.52	106208
2009-08-12	12.52	13.03	12.45	12.84	189736
2009-08-13	12.88	13.35	12.66	13.09	82437
2009-08-14	13.04	13.33	12.36	12.57	127078
2009-08-17	12.25	12.29	11.57	11.67	135257
2009-08-18	11.78	12.54	11.66	11.84	199314
2009-08-19	11.48	12.04	11.48	11.74	80310
2009-08-20	11.75	12.09	11.65	11.99	72992
2009-08-21	12.03	13.08	12.03	12.82	160017
2009-08-24	12.89	13.28	12.40	12.54	97392
2009-08-25	12.68	12.97	12.60	12.76	97608
2009-08-26	12.64	13.19	12.57	13.02	95771
2009-08-27	13.13	13.47	12.61	13.36	106435
2009-08-28	13.53	13.65	13.14	13.27	99069
2009-08-31	13.07	13.12	12.69	12.85	88343
2009-09-01	12.81	13.30	12.04	12.16	127062
2009-09-02	12.17	12.31	11.43	11.47	190177
2009-09-03	12.42	13.50	11.58	12.09	346650
2009-09-04	12.57	13.18	12.24	12.51	274785
2009-09-08	12.75	13.24	12.70	13.00	156357
2009-09-09	13.03	13.33	12.85	13.08	112949
2009-09-10	13.08	13.29	13.00	13.18	69621
2009-09-11	13.17	13.32	12.85	12.90	86773
2009-09-14	12.83	13.22	12.75	12.94	132215
2009-09-15	12.93	13.20	12.93	13.11	83756
2009-09-16	13.05	13.54	13.02	13.48	99841
2009-09-17	13.48	14.01	13.35	13.88	109994
2009-09-18	13.93	14.19	13.69	14.16	163122
2009-09-21	13.97	14.21	13.88	14.00	107105
2009-09-22	14.12	14.25	14.00	14.15	102281
2009-09-23	14.17	14.94	14.00	14.70	165557
2009-09-24	14.79	15.10	14.58	14.75	213282
2009-09-25	14.55	14.94	14.21	14.32	136081
2009-09-28	14.33	14.54	14.22	14.49	231923
2009-09-29	14.55	14.90	14.30	14.73	130438
2009-09-30	14.78	14.78	13.93	14.53	151173
2009-10-01	14.39	14.39	12.86	12.90	221366
2009-10-02	12.95	13.08	12.70	12.72	72097
2009-10-05	12.91	13.16	12.79	13.02	58259
2009-10-06	13.15	13.45	12.98	13.31	66377
2009-10-07	13.31	13.64	13.31	13.62	124039
2009-10-08	13.69	14.62	13.69	14.56	348997
2009-10-09	14.64	14.89	14.56	14.76	95835
2009-10-12	14.80	14.94	14.67	14.77	105488
2009-10-13	14.76	14.89	14.50	14.81	93701
2009-10-14	15.06	15.06	14.39	15.02	133314
2009-10-15	14.87	14.87	14.53	14.60	117073
2009-10-16	14.39	14.82	13.83	14.29	97246
2009-10-19	14.42	14.55	13.83	14.39	106474
2009-10-20	14.37	14.39	13.63	13.79	57299
2009-10-21	13.70	14.33	13.42	13.51	87621
2009-10-22	13.55	13.92	13.52	13.72	105276
2009-10-23	13.82	13.83	13.00	13.05	119016
2009-10-26	13.07	13.40	12.51	12.54	118559
2009-10-27	12.61	12.75	11.37	11.42	347177
2009-10-28	11.43	11.70	10.75	10.93	184930
2009-10-29	11.10	11.38	10.80	11.03	199929
2009-10-30	10.95	11.07	10.18	10.48	159925
2009-11-02	10.66	10.82	10.13	10.47	296352
2009-11-03	10.40	10.69	10.33	10.57	258219
2009-11-04	10.76	11.14	10.41	10.62	239496
2009-11-05	10.70	11.43	10.69	11.23	202120
2009-11-06	11.11	11.23	10.96	11.04	94385
2009-11-09	11.19	11.22	11.00	11.17	91896
2009-11-10	11.07	11.18	11.00	11.01	76722
2009-11-11	11.13	11.26	10.63	10.90	76572
2009-11-12	10.86	10.98	10.36	10.45	153051
2009-11-13	10.41	10.57	10.22	10.48	74749
2009-11-16	10.55	11.09	10.55	10.98	92046
2009-11-17	10.91	11.02	10.80	10.80	43329
2009-11-18	10.85	10.97	10.61	10.85	100690
2009-11-19	10.69	10.89	10.45	10.50	92775
2009-11-20	10.44	10.55	10.27	10.49	119443
2009-11-23	10.63	10.98	10.45	10.55	128963
2009-11-24	10.51	10.59	10.27	10.49	70962
2009-11-25	10.68	10.68	10.51	10.54	68192
2009-11-27	10.25	10.36	10.18	10.18	78803
2009-11-30	10.20	10.32	10.17	10.29	140767
2009-12-01	10.43	10.53	10.21	10.44	170477
2009-12-02	10.44	10.65	10.36	10.42	84727
2009-12-03	10.51	10.61	10.34	10.38	148105
2009-12-04	10.59	10.84	10.32	10.60	91483
2009-12-07	10.57	10.95	10.55	10.92	133543
2009-12-08	10.80	10.95	10.55	10.85	130038
2009-12-09	9.10	9.50	8.66	9.45	2126706
2009-12-10	9.37	9.50	9.24	9.35	262664
2009-12-11	9.35	9.40	9.13	9.27	260850
2009-12-14	9.31	9.65	9.20	9.65	246927
2009-12-15	9.69	10.13	9.56	9.93	273460
2009-12-16	10.06	10.10	9.83	9.93	118310
2009-12-17	9.88	9.94	9.51	9.54	146975
2009-12-18	9.71	9.80	9.12	9.22	506106
2009-12-21	9.17	9.69	9.16	9.47	166172
2009-12-22	9.45	9.56	9.18	9.29	114614
2009-12-23	9.38	9.39	9.14	9.33	97859
2009-12-24	9.35	9.41	9.26	9.35	23551
2009-12-28	9.42	9.48	9.31	9.47	63314
2009-12-29	9.47	9.80	9.47	9.78	62812
2009-12-30	9.77	9.91	9.56	9.91	76877
2009-12-31	9.90	9.97	9.70	9.72	136996
2010-01-04	9.92	10.10	9.76	10.10	104413
2010-01-05	10.13	10.14	9.92	10.07	126983
2010-01-06	10.08	10.08	9.73	9.89	135067
2010-01-07	9.93	10.18	9.83	10.13	111737
2010-01-08	10.08	10.15	10.05	10.12	155237
2010-01-11	10.19	10.89	10.18	10.78	252820
2010-01-12	10.68	11.40	10.68	11.38	391472
2010-01-13	11.43	11.75	11.29	11.67	149772
2010-01-14	11.67	11.85	11.58	11.70	152269
2010-01-15	11.73	11.87	11.36	11.71	151762
2010-01-19	11.76	11.84	11.54	11.81	128790
2010-01-20	11.65	11.83	11.55	11.70	113359
2010-01-21	11.78	11.84	11.36	11.43	159836
2010-01-22	11.45	11.95	11.27	11.44	227859
2010-01-25	11.52	11.52	11.18	11.21	154055
2010-01-26	11.22	11.36	11.08	11.14	86019
2010-01-27	11.05	11.39	11.00	11.34	72003
2010-01-28	11.39	11.39	10.85	11.02	138128
2010-01-29	11.07	11.14	10.93	10.93	187179
2010-02-01	10.95	11.05	10.71	10.78	160970
2010-02-02	10.83	11.12	10.54	11.04	200779
2010-02-03	10.90	11.03	10.61	10.68	207764
2010-02-04	10.64	10.81	10.20	10.38	172712
2010-02-05	10.30	10.33	10.01	10.30	164552
2010-02-08	10.26	10.62	10.18	10.45	127775
2010-02-09	10.58	10.90	10.55	10.84	76977
2010-02-10	10.82	11.16	10.82	11.04	77220
2010-02-11	11.00	11.62	10.92	11.44	127195
2010-02-12	11.32	11.76	11.16	11.68	91243
2010-02-16	11.84	12.17	11.81	12.17	104680
2010-02-17	12.28	12.28	11.73	12.22	123764
2010-02-18	12.24	12.65	12.19	12.62	82510
2010-02-19	12.58	12.92	12.42	12.92	110837
2010-02-22	13.10	13.10	12.44	12.85	122614
2010-02-23	12.85	13.15	12.50	13.14	102986
2010-02-24	13.15	13.35	13.01	13.03	93965
2010-02-25	12.81	13.11	12.73	13.09	127108
2010-02-26	13.14	13.20	12.72	12.80	150069
2010-03-01	12.85	13.25	12.85	13.18	177020
2010-03-02	13.25	13.25	13.03	13.08	67253
2010-03-03	13.07	13.23	12.91	13.07	76936
2010-03-04	13.15	13.64	13.09	13.44	96067
2010-03-05	13.43	13.80	13.34	13.60	122653
2010-03-08	13.64	13.75	13.38	13.64	177940
2010-03-09	13.54	14.11	13.54	14.07	146921
2010-03-10	14.00	14.63	13.82	14.11	146999
2010-03-11	13.93	13.95	13.65	13.82	159281
2010-03-12	13.82	14.09	13.50	14.03	119239
2010-03-15	13.98	14.16	13.89	14.10	94221
2010-03-16	12.91	13.00	11.20	11.42	779804
2010-03-17	11.33	11.73	11.02	11.11	296454
2010-03-18	11.16	11.69	11.05	11.39	265926
2010-03-19	11.45	11.48	11.02	11.17	192616
2010-03-22	11.09	11.48	10.92	11.45	185887
2010-03-23	11.42	11.84	11.34	11.79	146125
2010-03-24	11.69	11.96	11.53	11.79	139663
2010-03-25	11.83	12.15	11.69	11.74	123965
2010-03-26	11.82	11.89	11.37	11.65	212263
2010-03-29	11.65	11.65	11.34	11.37	81674
2010-03-30	11.35	11.51	11.25	11.50	136815
2010-03-31	11.41	11.67	11.25	11.28	167803
2010-04-01	11.83	11.83	10.96	11.12	385930
2010-04-05	11.10	13.03	11.06	12.85	488456
2010-04-06	12.94	13.25	12.77	13.12	324341
2010-04-07	13.00	13.41	12.88	13.38	252865
2010-04-08	13.26	13.39	13.15	13.37	129942
2010-04-09	13.41	13.59	13.21	13.46	84198
2010-04-12	13.48	13.67	13.43	13.52	153918
2010-04-13	13.57	13.68	13.36	13.40	138976
2010-04-14	13.42	13.65	13.40	13.62	143244
2010-04-15	13.66	13.69	13.38	13.42	133300
2010-04-16	13.31	13.46	13.06	13.15	227900
2010-04-19	12.97	13.30	12.67	12.99	243743
2010-04-20	12.98	13.25	12.80	13.04	130510
2010-04-21	13.03	13.09	12.73	12.95	115546
2010-04-22	12.77	13.02	12.46	12.94	238538
2010-04-23	12.92	13.22	12.87	13.18	145152
2010-04-26	13.13	13.30	12.84	12.87	112999
2010-04-27	12.85	13.22	12.70	12.71	130428
2010-04-28	12.82	12.99	12.72	12.92	78516
2010-04-29	12.95	13.60	12.79	13.60	116848
2010-04-30	13.53	13.76	12.40	12.41	206564
2010-05-03	12.50	13.05	12.30	13.02	193110
2010-05-04	12.80	12.80	12.12	12.31	144892
2010-05-05	12.04	12.37	11.67	12.11	130761
2010-05-06	11.99	12.38	11.14	11.58	186145
2010-05-07	11.82	11.82	10.92	11.03	350626
2010-05-10	11.28	12.07	11.28	12.00	186957
2010-05-11	11.89	12.85	11.66	12.77	208778
2010-05-12	12.77	13.20	12.32	13.14	97860
2010-05-13	13.14	13.24	12.59	12.94	117596
2010-05-14	12.77	12.85	12.42	12.76	135633
2010-05-17	12.89	13.72	12.49	13.66	209893
2010-05-18	13.89	13.97	12.42	12.56	150374
2010-05-19	12.46	12.68	12.03	12.54	114580
2010-05-20	12.17	12.17	11.22	11.29	266843
2010-05-21	11.13	11.80	10.94	11.55	225936
2010-05-24	11.50	11.87	11.11	11.13	116439
2010-05-25	10.84	11.31	10.65	11.24	101364
2010-05-26	11.29	11.50	10.92	11.08	176864
2010-05-27	12.06	13.17	11.74	12.70	365502
2010-05-28	12.48	12.60	12.11	12.28	190298
2010-06-01	12.16	12.64	11.90	11.97	202626
2010-06-02	12.12	12.24	11.83	12.09	208813
2010-06-03	12.29	12.49	11.90	12.23	132170
2010-06-04	11.83	11.97	11.59	11.66	135472
2010-06-07	11.70	11.86	11.30	11.34	155712
2010-06-08	11.45	11.85	11.17	11.23	313602
2010-06-09	11.41	11.86	11.20	11.24	177632
2010-06-10	11.53	12.02	11.47	11.76	157397
2010-06-11	11.62	11.89	11.43	11.70	248009
2010-06-14	11.91	12.55	11.85	12.09	136963
2010-06-15	12.28	12.46	12.00	12.37	149534
2010-06-16	12.24	12.43	11.90	12.35	105203
2010-06-17	12.46	12.55	12.11	12.32	90988
2010-06-18	12.35	12.35	12.10	12.21	105043
2010-06-21	12.39	12.44	11.73	11.86	141289
2010-06-22	11.89	12.01	11.12	11.13	102581
2010-06-23	11.14	11.39	10.88	11.21	82262
2010-06-24	11.07	11.24	10.85	10.89	118922
2010-06-25	10.93	11.17	10.69	10.96	338697
2010-06-28	11.05	11.21	10.89	10.96	133513
2010-06-29	10.75	10.79	10.45	10.66	167077
2010-06-30	10.61	10.86	10.60	10.68	156941
2010-07-01	10.66	10.87	10.12	10.80	182698
2010-07-02	10.88	10.88	10.29	10.34	82741
2010-07-06	10.45	10.67	9.91	9.94	151034
2010-07-07	9.97	9.98	9.51	9.89	215204
2010-07-08	10.02	10.37	9.84	10.32	106361
2010-07-09	10.26	10.81	10.26	10.77	87546
2010-07-12	10.69	10.87	10.24	10.40	85813
2010-07-13	10.62	10.84	10.56	10.79	167888
2010-07-14	10.69	10.73	10.45	10.69	99671
2010-07-15	10.67	10.76	10.23	10.57	119563
2010-07-16	10.48	10.59	10.10	10.20	181767
2010-07-19	10.22	10.28	9.79	10.23	73006
2010-07-20	10.02	10.68	9.93	10.68	68763
2010-07-21	10.82	11.26	10.61	10.92	191173
2010-07-22	11.13	11.48	11.01	11.37	158541
2010-07-23	11.27	11.81	11.08	11.66	86750
2010-07-26	11.67	12.19	11.60	12.16	114708
2010-07-27	12.26	12.76	12.22	12.24	177123
2010-07-28	12.26	12.27	11.52	11.55	86036
2010-07-29	11.64	11.65	11.20	11.49	68539
2010-07-30	11.25	11.60	11.01	11.36	46446
2010-08-02	11.55	11.77	11.38	11.62	58542
2010-08-03	11.58	11.65	11.19	11.45	84783
2010-08-04	11.51	11.87	11.47	11.83	66919
2010-08-05	11.73	11.84	11.50	11.66	52450
2010-08-06	11.44	11.69	11.23	11.60	92631
2010-08-09	11.74	11.74	11.34	11.56	99208
2010-08-10	11.33	11.41	11.05	11.11	96035
2010-08-11	10.81	11.03	10.55	10.97	150828
2010-08-12	10.68	10.95	10.56	10.83	61010
2010-08-13	10.75	10.90	10.70	10.75	59283
2010-08-16	10.70	11.18	10.42	11.09	82277
2010-08-17	11.28	11.66	11.06	11.35	52424
2010-08-18	11.36	11.51	11.11	11.25	115135
2010-08-19	11.15	11.47	10.92	10.96	92741
2010-08-20	10.87	10.97	10.53	10.92	59638
2010-08-23	11.01	11.06	10.25	10.35	132643
2010-08-24	10.22	10.50	10.02	10.20	84441
2010-08-25	10.12	10.29	10.03	10.28	46366
2010-08-26	10.32	10.36	10.00	10.12	58621
2010-08-27	10.26	10.67	10.00	10.65	49611
2010-08-30	10.64	10.66	10.40	10.55	74821
2010-08-31	10.51	10.56	10.05	10.14	58419
2010-09-01	10.38	10.97	10.30	10.78	136597
2010-09-02	9.80	10.30	9.50	10.24	290882
2010-09-03	10.34	11.00	10.32	10.56	79117
2010-09-07	10.47	10.51	10.01	10.10	141504
2010-09-08	10.17	10.49	10.16	10.45	122884
2010-09-09	10.66	10.66	10.40	10.59	102590
2010-09-10	10.59	10.88	10.57	10.80	68182
2010-09-13	10.99	11.26	10.87	11.21	103526
2010-09-14	11.19	11.24	10.83	10.92	75633
2010-09-15	10.91	11.15	10.76	11.01	70624
2010-09-16	10.95	10.96	10.74	10.92	49164
2010-09-17	11.13	11.13	10.70	10.94	150417
2010-09-20	11.01	11.65	10.79	11.62	295247
2010-09-21	11.57	11.58	11.23	11.31	57379
2010-09-22	11.28	11.33	10.89	10.93	86964
2010-09-23	10.82	11.10	10.82	11.00	107011
2010-09-24	11.21	11.63	11.00	11.62	85194
2010-09-27	11.63	11.63	11.25	11.30	46029
2010-09-28	11.31	11.45	10.88	11.25	107177
2010-09-29	11.17	11.25	10.88	11.10	132498
2010-09-30	11.23	11.23	10.76	10.88	68049
2010-10-01	10.99	11.03	10.73	10.97	41981
2010-10-04	10.91	10.96	10.65	10.74	81388
2010-10-05	10.93	11.39	10.69	11.30	113974
2010-10-06	11.24	11.58	11.14	11.57	82960
2010-10-07	11.64	11.65	11.24	11.27	100940
2010-10-08	11.31	11.58	11.27	11.50	93081
2010-10-11	11.46	11.51	11.21	11.24	43117
2010-10-12	11.16	11.36	10.98	11.27	60674
2010-10-13	11.38	11.65	11.17	11.52	76556
2010-10-14	11.53	11.62	11.16	11.49	73928
2010-10-15	11.61	11.64	11.31	11.58	77379
2010-10-18	11.59	11.74	11.56	11.73	28959
2010-10-19	11.52	11.73	11.14	11.20	87447
2010-10-20	11.31	11.50	11.12	11.40	45881
2010-10-21	11.51	11.64	10.96	11.24	70560
2010-10-22	11.32	11.47	11.10	11.14	51451
2010-10-25	11.22	11.33	11.17	11.27	61636
2010-10-26	11.15	11.53	10.98	11.50	199330
2010-10-27	11.37	11.52	11.19	11.51	115819
2010-10-28	11.55	11.55	11.05	11.17	86589
2010-10-29	11.11	11.30	11.11	11.24	33697
2010-11-01	11.23	11.35	10.77	10.94	52956
2010-11-02	11.13	11.45	11.13	11.43	75085
2010-11-03	11.41	11.45	11.26	11.35	83423
2010-11-04	11.50	11.74	11.35	11.70	67972
2010-11-05	11.67	11.79	11.43	11.50	54382
2010-11-08	11.51	11.64	11.31	11.61	48646
2010-11-09	11.67	11.78	11.56	11.72	64191
2010-11-10	11.73	11.74	11.39	11.70	45514
2010-11-11	11.51	11.73	11.46	11.57	37391
2010-11-12	11.43	11.60	11.27	11.28	56443
2010-11-15	11.37	11.53	11.28	11.37	23980
2010-11-16	11.27	11.33	10.99	11.10	68391
2010-11-17	11.10	11.28	11.05	11.21	22443
2010-11-18	11.30	11.63	11.28	11.42	56932
2010-11-19	11.40	11.48	11.23	11.40	139432
2010-11-22	11.35	11.59	11.21	11.59	91066
2010-11-23	11.40	11.52	11.31	11.43	36391
2010-11-24	11.60	11.99	11.51	11.98	68512
2010-11-26	11.88	12.46	11.86	12.32	45087
2010-11-29	12.32	12.50	11.83	12.46	59428
2010-11-30	12.24	12.34	11.84	12.00	109548
2010-12-01	12.30	12.53	12.30	12.46	92973
2010-12-02	13.09	15.64	12.80	14.97	372321
2010-12-03	14.85	16.33	14.74	15.90	534804
2010-12-06	15.89	16.67	15.34	16.25	323972
2010-12-07	16.42	16.42	15.68	16.23	169034
2010-12-08	16.29	16.83	16.00	16.75	208323
2010-12-09	16.98	17.09	16.36	16.64	172236
2010-12-10	16.72	16.95	16.67	16.76	155331
2010-12-13	16.89	16.99	16.40	16.40	162152
2010-12-14	16.51	16.69	16.16	16.27	127547
2010-12-15	16.20	16.53	15.86	15.97	163944
2010-12-16	16.00	16.27	15.91	15.92	120834
2010-12-17	15.90	16.03	15.73	15.86	266234
2010-12-20	15.96	16.45	15.86	16.24	397644
2010-12-21	16.38	16.41	16.02	16.15	125632
2010-12-22	16.26	16.26	15.61	15.96	134199
2010-12-23	15.95	16.02	15.82	15.89	150922
2010-12-27	15.78	16.38	15.78	16.23	68363
2010-12-28	16.30	16.42	16.03	16.26	95752
2010-12-29	16.33	16.37	15.96	16.01	88556
2010-12-30	16.03	16.93	15.99	16.74	147404
2010-12-31	16.72	16.72	16.06	16.14	88068
2011-01-03	16.39	16.70	16.14	16.16	213696
2011-01-04	16.24	16.25	14.67	15.63	493106
2011-01-05	15.52	15.88	15.24	15.86	107413
2011-01-06	15.91	15.93	15.01	15.22	110793
2011-01-07	15.22	15.29	14.48	15.02	75870
2011-01-10	14.98	15.58	14.80	15.37	125117
2011-01-11	15.54	16.00	15.47	15.54	162431
2011-01-12	15.91	15.91	15.23	15.60	154435
2011-01-13	15.63	15.66	15.19	15.47	58088
2011-01-14	15.48	15.58	15.24	15.37	73373
2011-01-18	15.27	15.27	14.57	14.96	96289
2011-01-19	14.88	14.99	14.73	14.88	92856
2011-01-20	14.73	14.99	14.50	14.82	90805
2011-01-21	14.91	14.91	14.30	14.60	141767
2011-01-24	14.58	15.06	14.58	14.74	135779
2011-01-25	14.70	14.70	14.30	14.59	183607
2011-01-26	14.68	14.98	14.61	14.85	156731
2011-01-27	14.86	14.87	14.48	14.74	34714
2011-01-28	14.76	14.79	14.08	14.18	112091
2011-01-31	14.26	14.76	14.23	14.41	61115
2011-02-01	14.55	14.78	14.37	14.66	69651
2011-02-02	14.63	14.93	14.55	14.71	83370
2011-02-03	14.67	14.91	14.30	14.61	48332
2011-02-04	14.56	14.73	14.53	14.66	56234
2011-02-07	14.63	15.00	14.53	14.72	100831
2011-02-08	14.74	14.75	14.59	14.75	62471
2011-02-09	14.64	14.80	14.58	14.75	63451
2011-02-10	14.60	14.78	14.49	14.71	39590
2011-02-11	14.66	14.92	14.60	14.78	41862
2011-02-14	14.76	15.03	14.67	14.79	147677
2011-02-15	14.69	14.75	14.54	14.59	84218
2011-02-16	14.64	14.69	14.39	14.59	55443
2011-02-17	14.51	14.82	14.51	14.69	178380
2011-02-18	14.70	14.88	14.70	14.88	64095
2011-02-22	14.71	14.71	14.11	14.15	63703
2011-02-23	14.20	14.20	13.49	13.98	86010
2011-02-24	14.00	14.21	13.80	14.09	61151
2011-02-25	14.14	14.40	14.03	14.34	43463
2011-02-28	14.42	14.69	13.95	14.07	71326
2011-03-01	14.13	14.62	13.79	14.47	135533
2011-03-02	14.43	14.72	14.27	14.38	100356
2011-03-03	14.56	14.98	14.49	14.83	78745
2011-03-04	14.82	14.82	14.37	14.76	85985
2011-03-07	14.86	14.86	14.02	14.27	47947
2011-03-08	14.31	14.89	14.15	14.20	45749
2011-03-09	14.19	14.34	13.96	14.12	39793
2011-03-10	13.88	14.12	13.71	13.75	68995
2011-03-11	13.62	13.74	13.37	13.55	45164
2011-03-14	13.34	13.58	13.16	13.44	41588
2011-03-15	12.88	13.23	12.88	13.02	44731
2011-03-16	12.97	13.10	12.68	12.85	70580
2011-03-17	13.07	13.07	12.88	13.00	37852
2011-03-18	13.10	13.37	12.87	13.34	95066
2011-03-21	13.54	14.12	13.54	14.11	63757
2011-03-22	14.14	14.47	13.98	14.38	82983
2011-03-23	14.35	14.52	14.14	14.45	82259
2011-03-24	15.00	15.00	14.57	14.63	161101
2011-03-25	14.73	15.00	14.58	14.85	356003
2011-03-28	14.84	14.84	14.08	14.11	79907
2011-03-29	14.16	14.38	14.10	14.28	32447
2011-03-30	14.36	14.85	14.36	14.61	60045
2011-03-31	14.61	14.79	14.45	14.68	66022
2011-04-01	14.84	14.84	14.43	14.58	59397
2011-04-04	14.59	14.95	14.59	14.89	71961
2011-04-05	14.82	14.98	14.75	14.97	99788
2011-04-06	15.03	15.13	14.86	14.96	138048
2011-04-07	16.49	17.56	16.25	16.81	667455
2011-04-08	16.89	17.00	16.60	16.74	180134
2011-04-11	16.88	16.97	16.52	16.58	112449
2011-04-12	16.41	17.00	16.30	16.97	142090
2011-04-13	17.02	17.03	16.63	16.92	132114
2011-04-14	16.68	17.00	16.63	16.95	67408
2011-04-15	16.90	17.00	16.83	16.99	85637
2011-04-18	16.76	16.96	16.65	16.86	97966
2011-04-19	16.92	16.94	16.63	16.69	69673
2011-04-20	16.98	17.09	16.88	16.95	106276
2011-04-21	17.04	17.04	16.65	16.96	86684
2011-04-25	16.88	17.09	16.69	16.70	80094
2011-04-26	16.74	17.09	16.70	16.94	81921
2011-04-27	16.95	17.01	16.65	16.97	116961
2011-04-28	16.90	17.00	16.83	16.99	40317
2011-04-29	17.03	17.22	16.64	16.69	69880
2011-05-02	16.66	16.69	15.88	15.96	108021
2011-05-03	15.95	16.17	15.66	16.01	111784
2011-05-04	16.01	16.01	15.53	15.83	91486
2011-05-05	15.71	16.30	15.71	16.02	96002
2011-05-06	16.07	16.38	15.68	15.75	72023
2011-05-09	15.74	16.12	15.66	16.09	55643
2011-05-10	16.22	17.06	16.13	16.99	110611
2011-05-11	16.89	16.91	16.50	16.82	93075
2011-05-12	16.71	17.21	16.66	17.11	80868
2011-05-13	17.15	17.17	16.75	16.80	107878
2011-05-16	16.71	17.00	16.61	16.69	97100
2011-05-17	16.60	16.76	16.57	16.63	77067
2011-05-18	16.64	16.76	16.41	16.55	75565
2011-05-19	16.59	17.17	16.51	16.98	88484
2011-05-20	16.88	16.95	16.39	16.51	77189
2011-05-23	16.21	16.21	15.75	15.97	62358
2011-05-24	16.01	16.05	15.83	15.87	71535
2011-05-25	15.77	16.04	15.73	16.02	51694
2011-05-26	15.96	16.49	15.89	16.43	45626
2011-05-27	16.50	16.65	16.29	16.56	61646
2011-05-31	16.73	16.73	16.42	16.56	198216
2011-06-01	16.55	16.64	16.04	16.10	132748
2011-06-02	17.01	17.47	16.50	16.65	251390
2011-06-03	16.22	17.03	15.85	16.58	193627
2011-06-06	16.60	16.65	15.97	16.07	89822
2011-06-07	16.21	16.23	15.50	15.53	124386
2011-06-08	15.41	15.68	15.29	15.62	107308
2011-06-09	15.60	15.74	15.15	15.53	56479
2011-06-10	15.41	15.42	14.99	15.04	61811
2011-06-13	15.07	15.69	15.07	15.56	74063
2011-06-14	15.73	15.95	15.61	15.87	101169
2011-06-15	15.60	15.77	15.27	15.38	85866
2011-06-16	15.42	16.29	15.42	15.89	164582
2011-06-17	15.90	16.30	15.63	16.16	185514
2011-06-20	16.13	16.86	16.13	16.57	113541
2011-06-21	16.55	17.23	16.54	17.18	108806
2011-06-22	17.03	17.21	16.95	16.98	50264
2011-06-23	16.65	17.24	16.64	17.21	94941
2011-06-24	17.23	17.23	16.63	16.77	228619
2011-06-27	16.81	17.10	16.69	16.78	84758
2011-06-28	16.85	16.85	16.45	16.81	143790
2011-06-29	16.89	16.89	16.31	16.42	58980
2011-06-30	16.51	17.16	16.51	17.11	96680
2011-07-01	17.18	17.47	17.08	17.31	87305
2011-07-05	17.34	17.58	17.11	17.58	58096
2011-07-06	17.59	17.87	17.45	17.63	91393
2011-07-07	17.75	17.97	17.51	17.56	67589
2011-07-08	17.31	17.31	17.07	17.23	146186
2011-07-11	17.00	17.08	16.64	16.79	89450
2011-07-12	16.73	16.87	16.51	16.53	62448
2011-07-13	16.68	17.42	16.68	17.20	195070
2011-07-14	17.21	17.51	16.88	16.98	116043
2011-07-15	17.06	17.33	16.78	17.00	114047
2011-07-18	16.94	17.06	16.45	16.50	219166
2011-07-19	16.69	17.45	16.69	17.45	53504
2011-07-20	17.48	17.48	17.09	17.31	60728
2011-07-21	17.43	17.93	17.39	17.92	54847
2011-07-22	17.91	17.91	17.25	17.26	40593
2011-07-25	17.02	17.49	16.98	17.29	53506
2011-07-26	17.29	17.29	16.98	17.07	72000
2011-07-27	16.94	16.94	15.85	15.96	114110
2011-07-28	16.00	16.55	15.85	16.00	122027
2011-07-29	15.74	16.51	15.64	16.18	98174
2011-08-01	16.54	16.74	15.82	16.65	157614
2011-08-02	16.59	16.87	15.53	15.54	97537
2011-08-03	15.52	15.84	15.07	15.80	64591
2011-08-04	15.54	15.66	14.52	14.53	78617
2011-08-05	14.81	14.91	13.60	13.99	215127
2011-08-08	13.56	13.77	11.81	11.81	323020
2011-08-09	12.12	12.59	11.25	12.59	215875
2011-08-10	12.20	12.64	11.51	11.76	216180
2011-08-11	11.89	12.83	11.88	12.50	182552
2011-08-12	12.71	12.71	12.11	12.24	84477
2011-08-15	12.44	12.55	12.03	12.17	130783
2011-08-16	12.05	12.29	11.72	11.90	213817
2011-08-17	11.97	12.20	11.66	11.76	96209
2011-08-18	11.58	11.58	11.01	11.09	173607
2011-08-19	11.00	11.49	10.94	11.12	176402
2011-08-22	11.41	11.53	10.93	11.02	63508
2011-08-23	11.05	12.20	11.05	12.20	111918
2011-08-24	12.30	12.48	11.84	12.11	104520
2011-08-25	12.20	12.33	11.91	12.05	117343
2011-08-26	11.99	12.75	11.77	12.73	113320
2011-08-29	13.02	13.62	12.86	13.58	121748
2011-08-30	13.51	13.97	12.89	13.76	102653
2011-08-31	13.87	13.96	13.36	13.76	114360
2011-09-01	14.52	16.08	14.52	15.20	345123
2011-09-02	14.81	15.07	14.14	14.15	195662
2011-09-06	13.54	13.96	13.35	13.52	215342
2011-09-07	13.84	14.52	13.71	14.51	201545
2011-09-08	14.38	14.55	14.00	14.29	105515
2011-09-09	14.21	14.25	13.63	13.95	124194
2011-09-12	13.71	14.33	13.60	14.14	114724
2011-09-13	14.23	14.86	14.10	14.76	82371
2011-09-14	14.97	15.30	14.29	15.07	91506
2011-09-15	15.23	15.24	14.70	14.99	66212
2011-09-16	15.11	15.51	15.06	15.43	126273
2011-09-19	15.04	15.14	14.53	14.77	59560
2011-09-20	14.81	15.12	13.91	13.97	129748
2011-09-21	13.97	14.37	13.29	13.35	87588
2011-09-22	12.87	13.22	12.75	13.04	179028
2011-09-23	13.02	14.00	13.02	13.72	124344
2011-09-26	13.90	14.17	13.49	14.14	83810
2011-09-27	14.55	15.38	14.43	14.82	85948
2011-09-28	14.80	14.85	13.77	13.86	99785
2011-09-29	14.26	14.27	12.58	13.32	201355
2011-09-30	13.02	13.06	12.11	12.18	211113
2011-10-03	12.03	12.60	11.69	11.74	296916
2011-10-04	11.62	13.29	11.55	13.22	187187
2011-10-05	13.18	13.51	12.73	13.44	200346
2011-10-06	13.42	14.59	13.39	14.58	133781
2011-10-07	14.59	14.81	14.02	14.17	115961
2011-10-10	14.67	15.49	14.50	15.13	135077
2011-10-11	14.98	15.56	14.83	15.38	85808
2011-10-12	15.58	15.79	15.40	15.57	69685
2011-10-13	15.40	15.59	15.23	15.56	68075
2011-10-14	15.92	16.14	15.37	15.89	71612
2011-10-17	15.73	15.94	15.49	15.61	115601
2011-10-18	15.75	16.38	15.10	16.00	97471
2011-10-19	15.86	16.27	15.22	15.32	99876
2011-10-20	15.44	15.44	14.40	15.00	81946
2011-10-21	15.25	15.33	14.89	15.20	106871
2011-10-24	15.25	16.36	15.15	16.32	89135
2011-10-25	16.10	16.10	15.24	15.28	92515
2011-10-26	15.70	16.41	15.22	16.27	96972
2011-10-27	17.00	17.55	16.76	17.31	193377
2011-10-28	17.22	17.80	16.93	17.13	122089
2011-10-31	16.81	17.37	16.62	16.73	110835
2011-11-01	16.00	16.70	15.94	16.03	282573
2011-11-02	16.52	16.98	16.28	16.95	84317
2011-11-03	17.10	17.75	16.33	17.64	115768
2011-11-04	17.36	17.51	16.75	16.83	102522
2011-11-07	16.91	16.94	15.96	16.54	88234
2011-11-08	16.55	16.84	16.08	16.67	78093
2011-11-09	16.06	16.22	15.35	15.43	85835
2011-11-10	15.85	15.85	15.14	15.40	58575
2011-11-11	15.62	16.32	15.58	16.23	57786
2011-11-14	16.18	16.18	15.54	15.69	52437
2011-11-15	15.56	16.08	15.35	15.92	48699
2011-11-16	15.65	16.45	15.63	16.10	95733
2011-11-17	16.03	16.13	15.35	15.47	54851
2011-11-18	15.46	15.94	15.38	15.87	48943
2011-11-21	15.47	15.62	14.75	14.93	74497
2011-11-22	15.00	15.09	14.72	14.72	146226
2011-11-23	14.54	14.76	14.16	14.41	74764
2011-11-25	14.23	14.57	13.92	13.92	40776
2011-11-28	14.69	15.18	14.57	15.07	82152
2011-11-29	15.01	15.09	14.47	14.88	122077
2011-11-30	15.84	16.09	15.38	15.73	200932
2011-12-01	17.58	18.50	17.58	17.83	485445
2011-12-02	18.05	18.97	17.97	18.64	303877
2011-12-05	19.00	19.34	18.84	19.13	234147
2011-12-06	19.03	19.20	18.56	19.07	157864
2011-12-07	18.90	19.50	18.54	19.07	237319
2011-12-08	18.90	19.10	18.40	18.46	163412
2011-12-09	18.57	19.66	18.47	19.57	267760
2011-12-12	19.12	19.24	18.77	18.99	156122
2011-12-13	19.19	19.32	18.35	18.45	137836
2011-12-14	18.20	18.56	17.76	17.90	184000
2011-12-15	18.32	18.42	17.76	17.92	166870
2011-12-16	18.00	18.08	17.59	17.78	281002
2011-12-19	18.07	18.07	17.01	17.12	164004
2011-12-20	17.61	17.86	17.50	17.82	149776
2011-12-21	17.72	18.50	17.50	18.47	151191
2011-12-22	18.50	18.92	17.97	18.05	61381
2011-12-23	18.07	18.79	17.98	18.73	63764
2011-12-27	18.55	19.15	18.34	18.92	88061
2011-12-28	18.92	19.00	18.40	18.43	84331
2011-12-29	18.55	18.91	18.46	18.56	57960
2011-12-30	18.48	18.98	18.17	18.17	90649
2012-01-03	18.76	19.05	18.28	18.34	92089
2012-01-04	18.18	18.79	18.06	18.63	136633
2012-01-05	18.39	19.29	18.07	18.82	239977
2012-01-06	18.72	18.91	18.16	18.53	179558
2012-01-09	18.70	19.95	18.56	19.86	484814
2012-01-10	20.12	20.23	19.67	19.88	269038
2012-01-11	19.64	19.80	19.54	19.55	121161
2012-01-12	19.62	19.72	19.43	19.57	125356
2012-01-13	19.24	19.58	18.88	19.13	125152
2012-01-17	19.37	19.37	18.14	18.25	298734
2012-01-18	18.29	18.91	17.98	18.77	210440
2012-01-19	18.82	19.18	18.70	18.98	117704
2012-01-20	18.96	19.27	18.54	18.76	96229
2012-01-23	18.67	18.68	18.06	18.25	133335
2012-01-24	18.10	18.55	18.10	18.35	261583
2012-01-25	18.33	18.89	18.24	18.66	187948
2012-01-26	18.79	19.04	18.50	18.60	207637
2012-01-27	18.46	18.73	18.46	18.66	180169
2012-01-30	18.46	18.50	18.20	18.34	159733
2012-01-31	18.47	18.68	18.20	18.41	142388
2012-02-01	18.49	18.76	18.37	18.56	157748
2012-02-02	18.56	18.71	18.44	18.48	100117
2012-02-03	18.91	19.13	18.85	18.95	198085
2012-02-06	18.76	19.01	18.60	18.80	133443
2012-02-07	18.66	18.91	18.59	18.76	110237
2012-02-08	18.86	19.58	18.76	18.99	264141
2012-02-09	19.00	19.05	18.59	18.85	152966
2012-02-10	18.52	18.97	18.44	18.85	195296
2012-02-13	19.16	19.39	19.00	19.09	89545
2012-02-14	18.91	19.06	18.55	19.06	124665
2012-02-15	19.40	20.41	19.06	19.38	248585
2012-02-16	19.43	20.31	19.23	20.31	210723
2012-02-17	20.41	20.50	20.22	20.44	148161
2012-02-21	20.44	20.99	20.44	20.93	205068
2012-02-22	20.99	21.15	20.81	21.01	229007
2012-02-23	21.09	21.49	21.08	21.37	123356
2012-02-24	21.38	21.50	21.17	21.36	123641
2012-02-27	21.15	21.58	21.02	21.30	53802
2012-02-28	21.31	21.65	21.26	21.59	145211
2012-02-29	21.66	21.82	21.27	21.40	213197
2012-03-01	21.37	21.89	21.37	21.67	110786
2012-03-02	21.63	21.69	20.75	20.94	170344
2012-03-05	20.88	21.17	20.58	21.16	128614
2012-03-06	20.86	21.04	20.77	20.96	139474
2012-03-07	21.07	21.18	20.96	21.14	83511
2012-03-08	21.28	21.65	21.14	21.52	85659
2012-03-09	21.45	21.97	21.41	21.71	78799
2012-03-12	21.77	21.77	21.45	21.63	60009
2012-03-13	21.81	21.98	21.63	21.96	130991
2012-03-14	21.94	21.99	21.77	21.87	98121
2012-03-15	21.83	22.06	21.35	21.99	109640
2012-03-16	21.96	22.00	21.38	21.64	206714
2012-03-19	21.55	22.31	21.50	22.29	190718
2012-03-20	22.13	22.33	21.95	21.97	96129
2012-03-21	22.01	22.44	21.99	22.19	97082
2012-03-22	21.86	22.03	21.59	21.97	82301
2012-03-23	21.95	22.29	21.52	22.12	81726
2012-03-26	22.38	22.65	22.26	22.52	99362
2012-03-27	22.59	22.59	22.26	22.37	90228
2012-03-28	22.40	22.46	21.45	22.27	170177
2012-03-29	23.41	24.78	23.40	24.43	445688
2012-03-30	24.76	24.82	24.07	24.55	263215
2012-04-02	24.52	25.91	24.39	25.84	559210
2012-04-03	25.74	25.74	25.18	25.45	234649
2012-04-04	25.14	25.26	24.85	25.07	185379
2012-04-05	24.99	26.12	24.99	25.73	232439
2012-04-09	25.22	25.49	24.99	25.37	195286
2012-04-10	25.36	25.36	24.35	24.42	175706
2012-04-11	24.67	25.13	24.57	24.89	154659
2012-04-12	24.95	26.82	24.95	26.14	348822
2012-04-13	26.11	26.11	25.35	25.56	169018
2012-04-16	25.69	25.81	25.14	25.25	153995
2012-04-17	25.53	26.04	25.44	25.51	180162
2012-04-18	25.42	26.55	25.42	26.37	280942
2012-04-19	26.32	26.73	25.99	26.27	318267
2012-04-20	26.59	26.97	26.36	26.59	264351
2012-04-23	26.17	26.56	25.87	26.52	421300
2012-04-24	26.59	27.00	26.32	26.84	294253
2012-04-25	27.15	28.39	26.88	27.91	668364
2012-04-26	27.27	28.52	27.27	28.40	331768
2012-04-27	28.54	29.88	28.46	29.51	632951
2012-04-30	29.51	29.57	28.26	28.35	384423
2012-05-01	28.52	29.97	28.46	28.53	432323
2012-05-02	28.31	29.70	27.27	29.70	332607
2012-05-03	29.70	29.74	28.73	28.96	133925
2012-05-04	28.53	29.04	28.21	28.32	217886
2012-05-07	28.15	28.56	27.81	28.37	143000
2012-05-08	27.76	27.76	24.23	25.61	1041578
2012-05-09	25.50	27.47	25.15	27.47	659258
2012-05-10	27.78	27.84	26.75	27.39	332511
2012-05-11	27.07	27.95	26.88	27.18	264658
2012-05-14	26.79	26.94	26.46	26.58	419554
2012-05-15	26.57	26.84	26.05	26.10	597986
2012-05-16	26.27	26.55	25.67	25.69	408159
2012-05-17	25.78	26.09	24.31	24.41	376859
2012-05-18	24.45	24.81	23.98	24.20	241676
2012-05-21	24.23	25.37	23.81	25.27	187471
2012-05-22	25.30	26.12	25.30	25.94	276309
2012-05-23	27.50	29.00	27.12	28.86	990079
2012-05-24	28.80	29.24	28.38	29.03	299520
2012-05-25	28.98	28.98	28.35	28.40	161934
2012-05-29	28.84	29.14	28.35	28.79	151042
2012-05-30	28.37	28.61	27.92	28.47	302607
2012-05-31	28.64	29.05	26.39	27.70	689927
2012-06-01	27.13	27.63	25.75	26.18	698370
2012-06-04	26.27	26.29	24.80	25.56	371151
2012-06-05	25.49	26.05	25.31	25.99	150556
2012-06-06	26.35	26.50	25.90	26.50	236853
2012-06-07	26.66	27.52	26.07	26.33	233355
2012-06-08	26.26	26.56	25.62	26.31	214147
2012-06-11	26.72	26.75	24.84	24.89	273135
2012-06-12	25.05	25.64	24.74	25.09	273935
2012-06-13	25.08	25.25	24.17	24.29	175001
2012-06-14	24.42	24.57	23.68	24.12	155477
2012-06-15	24.47	25.39	24.47	24.99	333995
2012-06-18	24.69	25.33	24.60	24.78	391964
2012-06-19	24.93	26.29	24.81	25.80	236574
2012-06-20	25.73	26.39	25.57	26.11	178393
2012-06-21	26.12	26.30	24.95	25.03	254051
2012-06-22	25.21	25.61	24.69	25.23	208753
2012-06-25	24.75	25.08	24.39	24.73	126709
2012-06-26	24.74	25.00	24.45	24.62	97227
2012-06-27	24.62	24.62	23.85	24.17	470770
2012-06-28	23.89	23.97	23.17	23.78	376927
2012-06-29	24.47	25.13	24.09	25.02	216676
2012-07-02	25.09	25.40	24.77	25.34	191097
2012-07-03	25.26	25.38	24.95	25.14	89407
2012-07-05	25.00	25.53	25.00	25.21	205716
2012-07-06	24.90	25.15	24.65	24.98	117367
2012-07-09	24.95	25.49	24.87	25.42	152645
2012-07-10	25.50	25.77	24.78	24.98	136690
2012-07-11	24.97	24.97	24.26	24.68	241521
2012-07-12	24.36	24.39	23.51	23.64	122854
2012-07-13	23.77	24.17	23.69	23.90	91672
2012-07-16	23.70	23.81	22.83	22.89	102754
2012-07-17	23.05	23.25	22.62	22.86	74800
2012-07-18	22.82	23.53	22.82	23.44	71966
2012-07-19	23.40	24.00	23.31	23.84	97323
2012-07-20	23.52	23.61	23.05	23.35	117740
2012-07-23	22.66	23.27	22.46	23.03	147934
2012-07-24	23.11	23.41	22.75	22.87	162702
2012-07-25	22.96	23.27	22.60	22.69	106079
2012-07-26	23.14	23.68	22.97	23.46	111153
2012-07-27	23.66	24.91	23.58	24.81	156616
2012-07-30	24.75	25.08	24.19	24.58	87228
2012-07-31	24.44	24.64	23.44	23.44	251559
2012-08-01	23.61	23.61	22.38	22.45	204901
2012-08-02	22.18	22.87	21.75	21.89	165691
2012-08-03	22.42	22.87	22.27	22.50	130535
2012-08-06	22.59	23.12	22.45	22.72	58855
2012-08-07	23.19	25.82	23.16	25.78	306074
2012-08-08	25.80	27.03	25.61	26.62	168058
2012-08-09	26.81	26.81	25.84	25.90	77452
2012-08-10	25.70	26.37	25.38	26.28	85838
2012-08-13	26.23	26.31	25.07	25.58	121056
2012-08-14	25.89	26.38	25.69	26.27	174510
2012-08-15	26.29	28.01	26.29	27.87	216417
2012-08-16	27.95	28.03	27.14	27.63	224291
2012-08-17	27.62	28.42	27.59	28.26	255696
2012-08-20	28.26	28.26	27.57	27.63	156676
2012-08-21	27.68	28.29	27.33	27.44	139806
2012-08-22	27.31	28.25	27.31	28.09	121185
2012-08-23	27.97	28.00	27.56	27.76	112816
2012-08-24	27.93	29.37	27.93	28.75	234850
2012-08-27	29.06	30.69	29.06	30.11	463353
2012-08-28	34.88	36.12	34.30	35.36	3489986
2012-08-29	34.36	35.34	34.24	35.21	603034
2012-08-30	34.98	35.87	34.39	34.97	392564
2012-08-31	35.44	35.44	34.50	35.16	224068
2012-09-04	35.02	36.71	34.90	36.36	412400
2012-09-05	36.02	36.78	35.72	36.26	223120
2012-09-06	36.10	37.04	36.05	36.75	255628
2012-09-07	36.96	37.15	36.49	36.86	176396
2012-09-10	36.95	37.03	36.29	36.29	233920
2012-09-11	35.90	36.85	35.71	36.55	165164
2012-09-12	36.75	37.18	36.22	36.60	97796
2012-09-13	36.59	37.31	36.04	36.93	121058
2012-09-14	37.07	37.10	36.38	36.71	170480
2012-09-17	36.62	36.66	36.27	36.42	155296
2012-09-18	36.29	36.30	34.55	35.00	307740
2012-09-19	35.23	35.47	34.57	35.30	216736
2012-09-20	35.04	35.87	34.77	35.62	107024
2012-09-21	36.07	36.86	35.89	35.90	234655
2012-09-24	35.62	35.85	35.05	35.42	129413
2012-09-25	35.57	35.89	34.05	34.08	157047
2012-09-26	34.17	34.31	33.87	34.21	123513
2012-09-27	34.35	35.18	34.00	35.12	124086
2012-09-28	34.86	34.86	33.70	33.72	126429
2012-10-01	35.11	35.11	33.06	33.35	268987
2012-10-02	33.46	33.46	32.52	32.95	127784
2012-10-03	32.95	33.27	32.49	32.80	148075
2012-10-04	33.01	33.77	32.69	33.77	80572
2012-10-05	34.05	34.62	33.40	33.49	79508
2012-10-08	33.31	33.45	32.74	32.96	71240
2012-10-09	32.91	33.29	32.52	32.59	74973
2012-10-10	32.71	32.75	32.08	32.41	52788
2012-10-11	32.86	33.20	32.18	32.54	64858
2012-10-12	32.48	32.74	32.31	32.43	39064
2012-10-15	32.64	32.64	31.86	32.35	92535
2012-10-16	32.64	34.44	32.52	34.36	113046
2012-10-17	34.54	34.90	34.19	34.68	130283
2012-10-18	34.70	34.85	33.66	34.03	201817
2012-10-19	33.77	33.99	33.06	33.47	144869
2012-10-22	33.44	33.44	32.22	32.30	85748
2012-10-23	31.67	31.70	30.86	31.58	128656
2012-10-24	31.71	32.34	31.53	31.98	99232
2012-10-25	32.30	32.50	31.26	31.92	62907
2012-10-26	31.93	32.29	30.92	31.09	127419
2012-10-31	31.19	31.71	31.06	31.69	55547
2012-11-01	31.85	32.36	31.02	31.79	110981
2012-11-02	32.03	32.03	31.10	31.51	98573
2012-11-05	31.55	33.70	31.30	33.38	225886
2012-11-06	33.15	33.15	31.84	32.11	507211
2012-11-07	31.91	32.03	30.67	30.77	107198
2012-11-08	31.00	31.11	29.82	29.89	108089
2012-11-09	29.61	29.81	29.00	29.68	158325
2012-11-12	29.76	30.13	29.51	29.87	62712
2012-11-13	29.49	30.71	29.43	30.05	109876
2012-11-14	30.22	30.42	29.02	29.15	141173
2012-11-15	29.18	29.89	28.81	29.44	163893
2012-11-16	29.34	30.37	29.22	30.22	95895
2012-11-19	30.62	31.09	29.90	30.00	182894
2012-11-20	29.89	30.36	28.99	29.21	173761
2012-11-21	29.37	31.47	29.36	31.44	179364
2012-11-23	31.56	32.02	31.14	31.99	52185
2012-11-26	31.88	31.99	30.80	31.21	187839
2012-11-27	31.21	32.54	31.00	32.23	249244
2012-11-28	34.84	35.50	33.68	35.50	488379
2012-11-29	35.94	36.42	34.44	34.86	267076
2012-11-30	34.75	34.86	33.90	34.69	204921
2012-12-03	35.10	35.48	33.32	33.72	226337
2012-12-04	33.67	33.85	32.30	32.65	207166
2012-12-05	32.86	32.92	31.31	31.44	253572
2012-12-06	30.79	32.66	30.21	32.49	230521
2012-12-07	32.62	32.62	31.70	32.24	105189
2012-12-10	32.25	32.38	31.75	31.83	112376
2012-12-11	32.06	32.20	31.23	31.49	225961
2012-12-12	31.65	31.74	30.63	30.77	345141
2012-12-13	30.77	31.23	29.92	30.39	174308
2012-12-14	30.21	30.60	30.21	30.40	149121
2012-12-17	30.53	31.38	30.18	31.34	97621
2012-12-18	31.35	32.06	31.34	31.67	160772
2012-12-19	31.66	31.81	31.24	31.30	113791
2012-12-20	31.33	31.33	30.39	30.65	175996
2012-12-21	30.26	30.53	29.23	29.71	409838
2012-12-24	29.57	30.41	29.50	30.03	74124
2012-12-26	30.14	30.20	29.06	29.16	120568
2012-12-27	29.12	29.49	28.41	29.04	165551
2012-12-28	28.75	28.95	28.25	28.33	144095
2012-12-31	28.28	30.73	28.28	30.68	313548
2013-01-02	31.26	31.26	30.12	30.53	254255
2013-01-03	30.53	31.99	30.29	31.68	283345
2013-01-04	31.88	32.51	31.73	32.22	169500
2013-01-07	32.00	32.43	31.72	32.21	178367
2013-01-08	32.25	33.00	32.25	32.73	230574
2013-01-09	32.87	33.19	32.61	33.04	201398
2013-01-10	33.02	33.06	32.16	33.00	152508
2013-01-11	33.04	33.35	32.88	33.14	143385
2013-01-14	33.13	34.20	33.13	34.11	217140
2013-01-15	33.91	34.45	33.83	34.21	124357
2013-01-16	34.02	34.29	33.63	33.86	159360
2013-01-17	33.96	34.13	33.11	34.00	117330
2013-01-18	34.74	37.50	34.44	37.17	728375
2013-01-22	37.06	37.07	36.55	37.04	192813
2013-01-23	36.82	37.00	36.37	36.86	198039
2013-01-24	37.04	37.49	36.80	37.09	341536
2013-01-25	37.14	37.23	36.74	37.10	178833
2013-01-28	37.17	37.17	36.75	37.06	119925
2013-01-29	37.00	37.15	36.39	36.44	173782
2013-01-30	36.37	36.37	35.30	35.55	215730
2013-01-31	35.65	36.84	35.35	36.56	135711
2013-02-01	36.81	37.11	36.11	36.93	198281
2013-02-04	36.52	37.08	36.51	36.79	180925
2013-02-05	36.93	37.02	36.39	36.83	82792
2013-02-06	36.60	37.67	36.44	37.09	95520
2013-02-07	37.05	37.16	36.18	37.11	105934
2013-02-08	37.15	37.37	36.81	37.08	92414
2013-02-11	37.12	37.27	36.83	37.18	96188
2013-02-12	37.39	39.12	37.35	38.56	314283
2013-02-13	38.49	38.49	37.08	37.18	168479
2013-02-14	37.00	37.27	36.91	37.27	145978
2013-02-15	37.43	37.56	36.23	36.45	117406
2013-02-19	36.51	36.93	36.02	36.76	169350
2013-02-20	36.86	37.10	36.02	36.10	229702
2013-02-21	36.11	36.61	35.18	35.42	115953
2013-02-22	35.66	35.67	34.80	35.50	87343
2013-02-25	35.71	35.88	34.49	34.52	112149
2013-02-26	34.68	35.33	34.68	35.06	90495
2013-02-27	35.02	35.64	34.81	35.41	82696
2013-02-28	35.45	36.17	35.34	36.04	159209
2013-03-01	35.76	36.68	35.52	36.40	197064
2013-03-04	36.40	36.80	36.12	36.35	285640
2013-03-05	36.57	37.57	36.53	37.26	108375
2013-03-06	37.47	37.75	37.10	37.39	129307
2013-03-07	37.50	38.43	37.43	37.96	157356
2013-03-08	38.31	38.31	37.62	38.02	108002
2013-03-11	37.99	38.25	37.61	37.79	169263
2013-03-12	37.66	37.90	36.72	36.84	311640
2013-03-13	36.91	37.84	36.66	37.49	170379
2013-03-14	37.68	37.97	37.37	37.46	191747
2013-03-15	37.52	37.67	37.07	37.15	118211
2013-03-18	36.71	37.37	36.21	37.17	158779
2013-03-19	37.30	37.45	36.07	36.75	201955
2013-03-20	37.12	37.52	36.72	37.12	235411
2013-03-21	38.13	38.20	32.72	33.23	1104250
2013-03-22	33.18	33.40	31.53	31.98	491167
2013-03-25	32.00	32.94	31.67	32.31	276922
2013-03-26	32.41	34.16	32.29	33.95	465528
2013-03-27	33.56	33.56	32.50	32.66	148234
2013-03-28	32.75	33.66	32.25	33.52	390395
2013-04-01	33.52	33.67	32.49	32.82	227225
2013-04-02	32.94	33.31	32.33	32.53	184147
2013-04-03	32.63	32.63	31.50	31.71	189670
2013-04-04	31.74	31.97	31.24	31.79	156676
2013-04-05	31.07	31.47	30.97	31.43	126775
2013-04-08	31.50	32.08	31.30	32.01	265625
2013-04-09	31.97	32.18	31.62	31.80	134263
2013-04-10	31.90	32.64	31.90	32.61	161028
2013-04-11	32.58	33.29	32.38	33.21	167486
2013-04-12	33.02	33.60	33.02	33.49	102748
2013-04-15	33.14	33.39	31.28	31.35	206269
2013-04-16	31.54	31.97	31.09	31.46	155448
2013-04-17	31.15	31.43	30.40	30.74	158125
2013-04-18	30.81	31.10	30.04	30.25	121298
2013-04-19	30.24	30.50	30.00	30.34	126386
2013-04-22	30.34	31.09	30.01	30.59	208346
2013-04-23	31.00	31.40	30.78	30.96	168746
2013-04-24	30.85	30.96	30.07	30.30	208603
2013-04-25	30.31	30.83	30.31	30.73	182658
2013-04-26	30.70	30.70	30.03	30.52	105883
2013-04-29	30.60	30.65	30.13	30.28	110654
2013-04-30	30.20	30.73	30.02	30.24	145962
2013-05-01	30.20	30.23	29.21	29.42	202683
2013-05-02	29.58	30.24	29.40	29.85	145906
2013-05-03	30.15	30.90	30.12	30.17	261858
2013-05-06	30.14	30.20	29.50	29.83	209080
2013-05-07	30.05	30.22	29.51	30.00	484826
2013-05-08	29.91	31.68	29.86	31.43	264642
2013-05-09	31.39	31.97	31.22	31.89	157426
2013-05-10	31.89	32.39	31.66	32.22	134450
2013-05-13	32.16	32.32	31.85	32.01	130188
2013-05-14	31.94	34.25	31.90	34.15	238013
2013-05-15	33.84	34.12	33.60	34.00	200376
2013-05-16	33.78	34.05	33.48	33.59	113304
2013-05-17	33.67	34.21	33.28	34.06	130880
2013-05-20	33.90	34.34	33.60	33.94	128509
2013-05-21	33.96	34.07	33.59	34.03	106055
2013-05-22	34.05	34.69	33.10	33.11	222892
2013-05-23	32.68	33.35	32.40	33.11	103139
2013-05-24	32.84	33.79	32.72	33.59	59754
2013-05-28	34.26	34.52	33.82	34.40	202687
2013-05-29	35.53	36.97	34.22	34.64	272139
2013-05-30	34.68	35.19	34.52	35.02	200937
2013-05-31	34.82	36.25	34.60	36.10	250970
2013-06-03	36.20	36.35	35.82	36.00	461388
2013-06-04	36.00	36.00	34.27	34.55	291840
2013-06-05	34.34	34.62	33.97	34.44	193107
2013-06-06	34.39	34.39	33.73	34.38	109155
2013-06-07	34.53	34.87	33.35	34.68	201961
2013-06-10	34.83	35.35	34.58	35.15	199796
2013-06-11	34.71	34.95	34.36	34.49	121508
2013-06-12	34.73	34.86	33.50	33.66	85791
2013-06-13	33.47	34.53	33.14	34.47	81724
2013-06-14	34.46	34.67	33.73	34.16	48482
2013-06-17	34.43	34.63	33.40	33.73	103023
2013-06-18	33.83	34.44	33.83	34.43	88904
2013-06-19	34.44	34.59	34.11	34.25	39965
2013-06-20	33.59	33.75	32.34	32.49	59628
2013-06-21	32.65	32.65	31.61	32.43	157130
2013-06-24	32.04	32.35	31.66	31.99	113010
2013-06-25	32.41	32.45	31.94	32.00	121424
2013-06-26	32.32	32.64	31.52	31.79	99195
2013-06-27	32.00	34.13	32.00	33.73	134372
2013-06-28	33.66	34.18	33.66	33.83	118855
2013-07-01	34.15	34.73	33.88	34.55	129435
2013-07-02	34.50	35.18	34.29	35.17	106478
2013-07-03	34.90	35.50	34.70	35.17	69445
2013-07-05	35.52	35.97	35.00	35.95	83654
2013-07-08	36.00	36.06	35.67	36.01	136178
2013-07-09	36.16	36.20	35.37	36.17	259020
2013-07-10	36.20	36.82	36.19	36.79	73059
2013-07-11	37.00	37.38	36.95	37.12	134373
2013-07-12	37.07	37.41	37.00	37.32	61813
2013-07-15	37.27	37.49	37.07	37.34	98004
2013-07-16	37.27	37.27	36.82	37.01	75533
2013-07-17	37.26	37.35	36.68	36.99	40984
2013-07-18	37.07	37.89	37.00	37.62	257824
2013-07-19	37.52	38.49	37.52	38.24	154772
2013-07-22	38.24	38.24	37.83	38.02	49348
2013-07-23	38.08	38.10	37.72	37.79	36388
2013-07-24	38.08	38.60	38.00	38.59	90372
2013-07-25	38.49	38.96	38.13	38.76	82803
2013-07-26	38.33	38.51	38.06	38.27	126061
2013-07-29	38.05	38.34	37.40	37.87	134198
2013-07-30	38.11	38.11	36.39	36.52	98370
2013-07-31	36.74	36.74	36.42	36.48	56786
2013-08-01	36.82	37.44	36.65	36.95	89795
2013-08-02	36.79	37.39	36.66	37.38	43391
2013-08-05	37.15	37.81	36.68	37.01	75928
2013-08-06	37.23	38.66	37.23	37.84	132699
2013-08-07	37.47	37.76	36.58	36.73	88192
2013-08-08	37.09	37.41	36.73	37.15	102340
2013-08-09	37.01	37.57	36.52	36.80	65586
2013-08-12	36.50	37.09	36.39	36.78	69049
2013-08-13	36.89	38.16	36.32	38.04	71641
2013-08-14	37.93	38.36	37.85	38.23	120144
2013-08-15	37.69	37.86	35.90	36.58	173042
2013-08-16	36.93	37.59	36.70	36.81	84760
2013-08-19	36.66	36.76	35.86	36.01	44901
2013-08-20	36.01	37.59	35.73	37.22	80905
2013-08-21	36.98	37.92	36.60	37.48	42383
2013-08-22	37.73	39.86	37.47	39.66	118449
2013-08-23	39.73	39.73	38.32	38.82	98131
2013-08-26	39.00	39.13	37.52	38.00	294896
2013-08-27	40.74	42.56	39.36	41.99	692493
2013-08-28	42.11	43.58	41.93	42.87	283134
2013-08-29	42.65	43.98	42.64	43.79	149086
2013-08-30	43.62	43.63	42.39	42.61	174181
2013-09-03	42.61	43.09	41.33	41.62	185599
2013-09-04	41.75	42.13	41.46	41.59	141534
2013-09-05	41.59	41.78	40.93	41.68	118364
2013-09-06	41.87	41.87	40.88	41.05	143783
2013-09-09	41.32	41.37	40.91	41.29	193910
2013-09-10	41.62	42.29	41.51	42.11	155773
2013-09-11	42.10	42.31	41.88	42.08	57762
2013-09-12	42.09	42.39	41.32	41.36	61173
2013-09-13	41.61	42.22	41.38	41.82	56565
2013-09-16	42.30	42.59	41.55	41.63	58105
2013-09-17	41.83	42.57	41.83	42.54	31860
2013-09-18	42.52	43.02	41.55	42.88	67987
2013-09-19	43.07	43.46	42.85	43.25	65565
2013-09-20	43.52	43.98	42.83	42.98	115749
2013-09-23	43.00	43.27	42.43	43.14	102152
2013-09-24	43.22	43.93	42.91	43.55	124385
2013-09-25	43.75	43.95	42.70	43.23	202950
2013-09-26	43.32	44.43	43.11	43.85	203001
2013-09-27	43.64	43.89	43.07	43.20	139791
2013-09-30	42.75	43.80	42.56	43.75	201478
2013-10-01	44.00	44.38	43.69	43.80	117952
2013-10-02	43.42	43.77	43.09	43.53	98208
2013-10-03	43.44	43.44	42.59	43.26	98118
2013-10-04	43.15	44.20	43.15	44.05	121909
2013-10-07	43.64	43.75	43.28	43.45	89641
2013-10-08	43.35	43.57	42.37	42.81	153338
2013-10-09	43.01	43.01	41.57	42.37	129406
2013-10-10	42.36	43.73	42.36	43.72	96191
2013-10-11	43.44	44.50	43.28	44.16	78958
2013-10-14	43.74	44.26	43.30	44.14	65727
2013-10-15	44.14	44.14	43.27	43.70	81239
2013-10-16	43.93	44.49	43.88	44.07	46166
2013-10-17	43.72	44.19	43.58	44.13	74707
2013-10-18	44.35	45.43	43.64	45.42	101300
2013-10-21	45.41	45.47	44.38	44.64	92542
2013-10-22	44.70	45.22	44.56	45.00	69236
2013-10-23	44.67	45.80	44.65	45.72	68611
2013-10-24	45.94	46.61	45.30	46.54	87421
2013-10-25	46.73	47.03	45.87	46.22	91658
2013-10-28	46.15	46.55	45.90	46.53	106987
2013-10-29	46.81	47.40	46.40	47.33	90966
2013-10-30	47.78	47.79	46.61	46.84	43386
2013-10-31	46.79	47.32	46.00	46.63	113506
2013-11-01	46.54	46.88	45.30	45.98	132578
2013-11-04	46.19	47.05	46.14	46.90	110327
2013-11-05	46.77	48.50	46.55	47.42	219249
2013-11-06	47.69	47.69	46.28	46.61	36916
2013-11-07	46.73	47.09	45.46	45.80	61436
2013-11-08	45.82	47.20	45.82	46.50	100771
2013-11-11	45.94	46.86	45.75	45.95	108726
2013-11-12	46.24	46.45	45.76	46.33	190499
2013-11-13	45.73	47.24	45.73	46.75	91382
2013-11-14	46.67	46.67	45.73	46.06	96025
2013-11-15	45.98	46.55	45.67	45.89	202052
2013-11-18	46.16	46.95	45.69	45.85	117973
2013-11-19	45.74	46.13	45.30	45.75	75109
2013-11-20	45.85	46.60	45.55	46.32	79794
2013-11-21	46.45	46.95	46.03	46.46	55160
2013-11-22	46.49	46.92	45.81	46.88	124296
2013-11-25	46.90	47.99	46.38	46.42	377119
2013-11-26	45.50	46.00	44.00	44.54	596412
2013-11-27	44.11	45.61	44.01	45.17	227664
2013-11-29	45.44	46.02	44.90	45.52	119943
2013-12-02	45.73	45.99	43.88	44.45	211273
2013-12-03	44.25	44.67	43.32	43.49	261010
2013-12-04	43.30	44.39	43.05	43.45	168707
2013-12-05	43.46	43.59	42.74	42.89	95862
2013-12-06	43.45	43.51	42.67	43.23	124774
2013-12-09	43.23	43.48	42.97	43.04	74149
2013-12-10	42.87	43.48	42.76	43.14	145364
2013-12-11	43.38	43.40	42.45	42.58	116068
2013-12-12	42.51	42.67	42.00	42.48	139316
2013-12-13	42.70	42.87	42.13	42.49	94912
2013-12-16	42.53	43.68	42.18	43.62	294380
2013-12-17	43.57	43.92	43.28	43.52	114723
2013-12-18	43.45	43.90	42.76	43.71	97406
2013-12-19	43.71	43.76	42.86	43.00	106097
2013-12-20	43.06	44.60	42.52	44.53	240700
2013-12-23	44.57	44.82	44.06	44.28	162954
2013-12-24	44.12	44.80	43.95	44.78	39999
2013-12-26	44.67	45.26	44.64	44.70	83768
2013-12-27	44.91	45.22	44.07	44.27	143561
2013-12-30	44.35	44.98	44.11	44.19	87408
2013-12-31	44.14	44.43	43.74	44.01	103877
2014-01-02	44.02	44.24	43.40	44.02	103121
2014-01-03	44.01	44.47	43.94	44.26	47998
2014-01-06	44.37	44.50	43.88	43.94	160470
2014-01-07	44.05	44.14	43.73	43.79	82161
2014-01-08	43.87	43.89	41.80	42.15	288691
2014-01-09	42.08	42.29	41.22	41.85	164650
2014-01-10	41.71	42.10	40.34	40.96	233034
2014-01-13	40.59	41.04	39.34	40.01	244289
2014-01-14	40.05	40.69	40.00	40.28	298849
2014-01-15	40.29	40.92	40.29	40.69	133198
2014-01-16	40.64	40.76	40.14	40.59	112043
2014-01-17	40.59	40.69	39.95	40.16	81570
2014-01-21	40.50	40.61	39.65	40.44	75679
2014-01-22	40.57	40.80	40.28	40.75	87842
2014-01-24	40.35	40.73	38.91	39.24	156564
2014-01-27	39.17	39.33	38.52	38.82	144308
2014-01-28	38.76	39.38	38.76	39.20	119436
2014-01-29	38.75	39.07	38.14	38.31	88869
2014-01-30	38.74	39.15	38.39	38.64	87030
2014-01-31	37.98	38.15	37.30	37.75	152432
2014-02-03	37.56	37.56	35.75	35.80	202387
2014-02-04	36.09	36.30	35.71	35.96	218193
2014-02-05	35.72	36.03	34.77	35.55	138391
2014-02-06	35.74	36.92	35.74	36.54	155262
2014-02-07	36.70	37.40	36.70	37.16	129238
2014-02-10	37.06	37.59	36.97	37.48	142823
2014-02-11	37.48	38.53	37.48	38.49	106595
2014-02-12	38.65	41.53	38.65	41.00	263761
2014-02-13	40.50	40.80	39.22	40.20	235970
2014-02-14	40.12	40.26	39.44	39.68	101828
2014-02-18	39.90	39.90	38.77	39.13	123202
2014-02-19	39.12	39.71	38.87	38.88	92057
2014-02-20	38.86	39.58	38.56	39.32	146231
2014-02-21	39.49	39.82	38.61	38.74	87595
2014-02-24	38.74	39.58	38.74	38.97	95225
2014-02-25	38.85	39.39	38.67	39.26	72597
2014-02-26	39.37	40.26	39.11	39.48	72654
2014-02-27	39.47	40.00	39.22	39.56	84210
2014-02-28	39.68	40.03	39.18	39.37	97116
2014-03-03	38.92	39.46	38.34	38.92	111602
2014-03-04	39.51	40.77	39.51	40.25	160990
2014-03-05	40.17	41.22	40.11	41.07	223334
2014-03-06	41.27	41.85	40.76	41.64	112045
2014-03-07	42.04	42.29	41.64	42.26	190713
2014-03-10	42.22	42.69	41.89	42.25	95965
2014-03-11	42.25	42.70	42.03	42.20	105196
2014-03-12	42.04	42.40	41.82	42.11	126991
2014-03-13	42.22	42.69	41.82	42.21	145856
2014-03-14	42.02	42.78	42.02	42.57	93381
2014-03-17	42.91	43.25	42.74	42.74	161482
2014-03-18	43.00	43.75	42.81	43.62	132095
2014-03-19	43.58	43.79	43.43	43.73	172386
2014-03-20	43.89	44.24	42.93	43.33	136199
2014-03-21	43.38	43.90	43.04	43.06	91528
2014-03-24	43.21	43.38	41.08	41.35	145431
2014-03-25	41.77	42.22	41.13	42.03	128618
2014-03-26	46.92	48.27	45.43	46.31	837378
2014-03-27	46.30	47.63	45.47	45.94	299151
2014-03-28	46.15	46.97	45.72	46.39	116960
2014-03-31	46.76	46.89	45.01	45.55	378631
2014-04-01	45.76	46.23	45.47	46.08	152531
2014-04-02	46.08	46.14	45.40	45.70	114084
2014-04-03	45.43	45.99	44.79	45.25	121978
2014-04-04	45.68	46.09	44.32	44.36	123305
2014-04-07	44.28	44.28	40.91	41.55	375112
2014-04-08	41.50	42.18	41.41	41.66	102937
2014-04-09	41.96	42.19	41.27	41.86	241067
2014-04-10	41.94	42.14	40.85	41.00	133659
2014-04-11	40.57	41.83	40.36	41.63	163630
2014-04-14	42.13	42.60	41.76	42.42	176811
2014-04-15	42.45	42.92	41.41	42.12	101905
2014-04-16	42.27	42.63	41.70	42.17	89924
2014-04-17	42.13	42.33	41.90	42.06	142309
2014-04-21	41.89	42.16	41.57	41.81	88074
2014-04-22	41.76	42.62	41.68	42.34	161522
2014-04-23	42.15	42.33	41.77	41.86	100051
2014-04-24	42.10	42.60	41.16	42.37	173755
2014-04-25	42.24	42.45	41.21	41.23	115517
2014-04-28	41.31	41.89	38.82	39.25	247318
2014-04-29	39.59	39.86	39.21	39.53	147634
2014-04-30	39.53	39.67	38.86	39.28	122485
2014-05-01	39.22	39.59	38.57	39.03	144331
2014-05-02	39.20	40.00	39.08	39.40	124052
2014-05-05	39.05	39.44	38.32	39.11	250175
2014-05-06	38.90	39.18	38.52	39.00	183327
2014-05-07	39.10	39.26	38.11	38.81	163059
2014-05-08	38.63	40.13	38.63	38.81	176969
2014-05-09	38.63	39.06	38.21	38.83	137634
2014-05-12	38.90	40.19	38.84	39.51	162445
2014-05-13	39.60	40.26	39.25	39.76	231211
2014-05-14	39.50	39.83	37.51	38.10	545855
2014-05-15	38.05	38.05	36.57	37.29	150347
2014-05-16	37.21	38.11	37.04	37.76	178055
2014-05-19	37.72	38.82	37.56	38.20	242582
2014-05-20	37.98	38.24	36.52	36.95	393950
2014-05-21	37.19	38.34	37.05	38.02	223592
2014-05-22	36.00	38.29	35.07	38.27	809897
2014-05-23	38.36	38.50	37.78	38.47	209276
2014-05-27	38.69	39.38	38.21	38.43	170256
2014-05-28	38.32	38.52	37.85	38.30	129701
2014-05-29	38.21	38.40	37.93	38.30	190084
2014-05-30	38.49	38.64	37.99	38.29	128760
2014-06-02	38.42	38.84	37.84	38.80	144739
2014-06-03	38.36	38.91	37.91	38.74	181944
2014-06-04	38.59	39.41	38.50	38.97	200545
2014-06-05	38.92	39.85	38.49	39.47	134773
2014-06-06	39.70	40.26	39.59	39.81	97937
2014-06-09	39.74	40.71	39.74	40.25	77933
2014-06-10	40.46	41.40	40.46	40.88	132352
2014-06-11	40.55	40.86	39.66	40.11	105326
2014-06-12	39.89	40.10	39.06	39.10	164799
2014-06-13	39.25	39.25	38.38	38.83	104382
2014-06-16	38.77	39.58	38.52	39.52	97158
2014-06-17	39.52	40.00	39.26	39.76	98783
2014-06-18	39.83	40.19	39.55	40.04	64101
2014-06-19	40.19	40.19	38.92	39.55	175243
2014-06-20	39.83	41.79	39.46	41.42	310638
2014-06-23	41.93	42.90	41.85	42.85	304644
2014-06-24	42.90	43.83	42.90	43.20	320982
2014-06-25	43.06	43.47	41.63	41.92	258880
2014-06-26	41.91	41.91	40.88	41.10	156903
2014-06-27	41.14	42.03	41.14	41.99	386060
2014-06-30	41.94	42.01	41.29	41.67	164404
2014-07-01	42.01	42.44	41.83	41.93	196669
2014-07-02	41.76	42.09	41.50	41.66	112753
2014-07-03	41.95	42.23	41.79	42.00	114993
2014-07-07	41.91	41.91	40.98	41.02	125295
2014-07-08	40.99	41.03	39.66	40.33	223398
2014-07-09	40.56	40.70	39.96	40.15	168178
2014-07-10	39.64	40.60	39.35	40.50	213368
2014-07-11	40.54	40.59	40.15	40.28	129829
2014-07-14	40.72	40.78	40.38	40.52	105129
2014-07-15	40.53	40.65	39.41	39.78	142844
2014-07-16	40.15	40.15	39.10	39.13	88376
2014-07-17	38.98	39.06	38.33	38.51	113571
2014-07-18	38.47	39.10	38.47	38.99	107128
2014-07-21	38.82	39.01	38.20	38.46	108962
2014-07-22	38.57	38.98	38.43	38.84	81154
2014-07-23	38.84	39.78	38.76	39.22	141629
2014-07-24	39.33	40.01	39.27	39.50	117272
2014-07-25	39.30	39.77	39.21	39.51	130859
2014-07-28	39.55	39.75	39.35	39.64	117337
2014-07-29	39.73	40.65	39.73	40.20	182113
2014-07-30	40.41	40.69	40.20	40.62	140287
2014-07-31	40.20	41.40	40.13	40.93	282108
2014-08-01	41.03	41.43	40.78	41.12	225779
2014-08-04	41.40	41.81	41.03	41.64	138608
2014-08-05	41.63	42.49	41.31	42.15	192917
2014-08-06	41.94	43.18	41.94	42.68	161821
2014-08-07	42.75	42.95	41.29	41.42	253878
2014-08-08	41.40	42.48	41.24	42.37	212541
2014-08-11	42.76	43.39	42.42	43.01	88644
2014-08-12	43.04	43.61	42.60	43.02	156623
2014-08-13	43.10	43.33	42.07	42.17	167812
2014-08-14	42.31	42.31	41.78	42.04	112510
2014-08-15	42.20	42.27	41.06	41.39	191511
2014-08-18	41.68	41.86	41.33	41.79	168837
2014-08-19	41.94	43.34	41.80	43.01	110791
2014-08-20	42.87	43.55	42.61	43.17	105948
2014-08-21	43.19	43.89	42.67	43.72	108332
2014-08-22	43.73	44.05	43.30	44.01	95569
2014-08-25	44.21	44.93	43.97	44.04	201564
2014-08-26	40.73	41.77	40.20	40.64	585791
2014-08-27	40.25	40.50	38.68	38.79	467988
2014-08-28	38.48	38.77	36.40	37.07	428578
2014-08-29	37.06	37.48	36.60	37.13	222751
2014-09-02	37.15	37.60	36.97	37.58	169599
2014-09-03	37.54	38.09	36.99	37.10	162620
2014-09-04	37.30	38.28	37.17	37.54	168910
2014-09-05	37.34	37.68	36.92	37.16	126047
2014-09-08	37.19	37.32	36.80	36.91	103905
2014-09-09	36.84	36.96	36.01	36.21	235105
2014-09-10	36.21	36.37	36.07	36.20	108539
2014-09-11	36.03	36.37	36.01	36.12	124559
2014-09-12	36.15	36.66	36.15	36.40	146818
2014-09-15	36.40	36.72	36.13	36.30	228101
2014-09-16	36.28	36.75	35.81	35.90	152796
2014-09-17	36.00	36.42	35.61	35.84	250075
2014-09-18	36.03	36.27	35.72	35.79	154514
2014-09-19	35.85	36.09	34.99	35.07	190309
2014-09-22	34.98	34.98	34.21	34.47	167216
2014-09-23	34.37	35.06	34.33	34.53	228761
2014-09-24	34.55	34.77	34.38	34.54	180979
2014-09-25	34.34	34.39	33.81	33.91	151268
2014-09-26	33.84	34.35	33.76	34.12	100204
2014-09-29	33.89	34.22	33.53	33.74	107075
2014-09-30	33.65	33.97	33.06	33.06	159383
2014-10-01	33.02	33.09	32.40	32.58	145968
2014-10-02	32.70	33.79	32.59	33.74	108279
2014-10-03	34.04	34.46	34.00	34.20	117597
2014-10-06	34.21	34.38	33.88	33.95	101783
2014-10-07	33.76	34.11	33.50	33.82	209815
2014-10-08	33.69	34.35	33.48	34.21	151220
2014-10-09	34.10	34.28	33.53	33.79	155640
2014-10-10	33.61	34.31	33.61	33.83	209597
2014-10-13	33.88	34.32	33.55	33.82	161995
2014-10-14	34.00	34.75	33.89	34.02	172541
2014-10-15	33.78	34.66	33.03	34.50	195115
2014-10-16	34.04	34.73	34.02	34.50	175988
2014-10-17	34.78	35.14	33.40	33.48	176236
2014-10-20	33.29	33.63	33.29	33.45	189947
2014-10-21	33.75	34.73	33.59	34.62	211517
2014-10-22	34.70	34.83	33.66	33.69	128061
2014-10-23	33.90	34.18	33.72	33.82	150509
2014-10-24	33.80	34.05	33.75	33.95	80915
2014-10-27	33.90	33.90	33.08	33.21	140494
2014-10-28	33.40	34.18	33.40	34.03	200945
2014-10-29	34.13	34.55	33.83	34.00	120540
2014-10-30	33.99	34.09	33.75	33.96	107317
2014-10-31	34.61	35.30	34.19	35.30	157765
2014-11-03	35.21	35.58	35.00	35.36	134585
2014-11-04	35.09	35.21	34.70	34.94	121469
2014-11-05	35.11	35.40	34.88	35.33	95636
2014-11-06	35.38	36.47	35.38	36.44	173144
2014-11-07	36.58	37.21	36.54	37.11	249004
2014-11-10	37.17	37.25	36.72	36.90	164995
2014-11-11	36.88	37.07	35.83	36.24	202785
2014-11-12	36.31	38.80	36.31	38.70	257238
2014-11-13	38.78	39.44	38.32	38.34	41274
2014-11-14	27.56	28.23	25.11	26.25	2868360
2014-11-17	26.55	26.92	25.25	26.28	1038919
2014-11-18	26.32	26.72	26.28	26.52	763923
2014-11-19	25.95	25.99	25.15	25.26	425934
2014-11-20	25.12	26.09	25.10	26.02	412108
2014-11-21	26.25	26.57	26.11	26.43	266267
2014-11-24	26.57	27.19	26.52	26.93	312517
2014-11-25	27.52	28.90	27.42	27.58	476506
2014-11-26	27.73	28.09	27.43	27.94	243348
2014-11-28	28.13	28.99	28.12	28.73	168280
2014-12-01	28.75	28.96	28.24	28.33	294203
2014-12-02	28.37	28.83	27.97	28.08	188482
2014-12-03	28.07	28.58	27.68	27.95	215405
2014-12-04	27.90	28.36	27.31	27.49	273766
2014-12-05	27.61	28.50	27.55	28.49	238138
2014-12-08	28.38	28.39	27.40	27.95	355021
2014-12-09	27.70	27.99	27.17	27.61	312461
2014-12-10	27.51	27.74	27.00	27.15	197384
2014-12-11	27.22	28.16	27.22	27.53	141531
2014-12-12	27.32	27.97	27.16	27.54	109890
2014-12-15	27.58	28.08	27.15	27.61	149830
2014-12-16	27.47	28.23	27.01	27.06	214189
2014-12-17	27.20	28.03	27.20	27.90	186071
2014-12-18	28.17	28.27	27.00	27.39	221970
2014-12-19	27.35	27.79	26.94	27.76	472394
2014-12-22	27.94	28.23	27.57	28.18	165232
2014-12-23	28.28	28.60	27.88	27.99	104545
2014-12-24	28.22	28.22	27.47	27.58	89244
2014-12-26	27.73	27.96	27.35	27.61	193211
2014-12-29	27.67	28.36	27.67	28.15	146432
2014-12-30	28.13	28.47	28.11	28.28	120477
2014-12-31	28.35	28.87	28.22	28.37	147700
2015-01-02	28.57	28.86	27.50	27.99	128526
2015-01-05	27.79	28.36	27.62	27.77	157656
2015-01-06	27.96	28.12	27.03	27.29	225416
2015-01-07	27.52	27.71	27.05	27.50	154398
2015-01-08	27.74	28.39	27.55	28.29	290028
2015-01-09	28.21	28.30	27.50	28.07	164096
2015-01-12	27.98	28.02	27.15	27.25	193304
2015-01-13	27.29	27.48	26.47	26.86	171469
2015-01-14	26.54	26.90	26.21	26.49	120785
2015-01-15	25.94	26.11	22.66	23.50	832445
2015-01-16	23.57	24.41	23.56	24.12	346823
2015-01-20	24.20	24.48	23.80	24.23	265896
2015-01-21	24.10	24.39	23.82	23.86	148325
2015-01-22	23.94	25.16	23.90	25.00	170512
2015-01-23	24.92	24.95	23.92	24.12	188620
2015-01-26	23.96	24.62	23.83	24.49	121015
2015-01-27	24.20	24.95	24.20	24.62	129671
2015-01-28	24.64	25.11	24.24	24.29	134306
2015-01-29	24.37	24.76	23.89	24.19	203933
2015-01-30	24.01	24.47	23.86	24.03	267899
2015-02-02	24.05	24.74	23.81	24.56	155932
2015-02-03	24.71	26.10	24.71	25.77	249422
2015-02-04	25.52	25.86	24.67	24.90	128886
2015-02-05	24.82	25.29	24.82	25.15	136753
2015-02-06	25.19	25.46	24.99	25.14	182854
2015-02-09	25.00	25.56	24.87	24.92	186831
2015-02-10	25.12	25.52	24.93	25.26	111138
2015-02-11	25.23	25.52	25.04	25.24	110544
2015-02-12	25.42	25.59	25.27	25.43	159081
2015-02-13	25.41	25.61	25.16	25.26	178056
2015-02-17	25.18	25.42	24.93	25.24	164607
2015-02-18	24.77	24.77	24.04	24.08	233083
2015-02-19	24.10	24.94	24.10	24.86	306259
2015-02-20	24.85	24.85	24.11	24.31	137988
2015-02-23	24.31	25.38	24.02	25.00	153041
2015-02-24	25.05	25.50	25.05	25.21	113848
2015-02-25	25.10	25.50	25.08	25.44	86610
2015-02-26	25.48	25.89	25.27	25.52	101900
2015-02-27	25.40	25.95	25.40	25.69	101390
2015-03-02	25.65	26.25	25.42	25.81	104572
2015-03-03	25.69	25.77	25.21	25.44	61960
2015-03-04	25.30	25.42	24.55	24.64	130270
2015-03-05	24.58	24.70	24.16	24.45	83595
2015-03-06	24.17	24.57	23.84	23.86	101346
2015-03-09	23.98	24.01	22.86	23.32	339517
2015-03-10	23.09	23.74	23.09	23.58	118894
2015-03-11	23.67	23.97	23.59	23.69	109607
2015-03-12	23.95	24.36	23.95	24.17	205612
2015-03-13	24.23	24.37	23.55	23.87	131305
2015-03-16	23.90	23.92	23.50	23.53	115698
2015-03-17	23.17	23.69	23.17	23.45	205491
2015-03-18	23.30	23.93	23.13	23.79	182007
2015-03-19	23.77	24.38	23.77	23.99	146556
2015-03-20	24.08	24.29	23.90	24.10	253452
2015-03-23	24.03	25.33	24.03	24.99	363157
2015-03-24	24.85	25.44	24.82	25.37	228436
2015-03-25	25.32	25.67	24.35	24.38	232135
2015-03-26	24.35	24.63	23.89	24.03	186051
2015-03-27	23.99	24.77	23.96	24.65	283038
2015-03-30	24.65	25.69	24.58	25.63	366985
2015-03-31	29.10	31.71	27.85	28.52	2540677
2015-04-01	28.79	31.21	28.16	30.91	1241224
2015-04-02	30.95	31.81	30.52	31.53	398266
2015-04-06	31.54	31.80	31.33	31.46	435268
2015-04-07	31.52	31.99	31.26	31.78	234029
2015-04-08	31.80	31.99	31.33	31.63	228561
2015-04-09	31.54	32.21	31.25	31.62	204586
2015-04-10	31.61	32.06	31.30	31.37	167072
2015-04-13	31.09	31.46	30.69	30.73	335929
2015-04-14	30.69	31.18	29.91	30.04	323083
2015-04-15	30.11	30.76	30.00	30.36	228187
2015-04-16	30.36	30.70	30.21	30.46	188343
2015-04-17	30.26	30.54	29.93	30.09	203211
2015-04-20	30.36	31.15	30.36	30.61	153790
2015-04-21	30.67	30.93	30.33	30.80	136414
2015-04-22	30.80	31.29	30.46	30.62	129891
2015-04-23	30.57	30.89	30.48	30.89	109582
2015-04-24	30.98	31.32	30.77	31.17	218152
2015-04-27	31.15	31.17	30.01	30.02	226198
2015-04-28	29.94	30.16	29.72	30.04	296537
2015-04-29	29.89	30.13	29.50	29.68	174275
2015-04-30	29.52	29.70	29.05	29.28	117484
2015-05-01	29.31	29.65	28.77	28.84	235785
2015-05-04	28.95	29.52	28.77	29.12	195832
2015-05-05	28.99	29.45	28.60	29.43	216023
2015-05-06	29.01	29.10	27.14	27.49	356563
2015-05-07	27.52	28.32	27.33	27.95	243401
2015-05-08	28.29	28.85	28.01	28.57	190715
2015-05-11	28.53	29.17	27.81	28.11	357180
2015-05-12	28.02	28.71	27.69	28.52	146229
2015-05-13	28.54	28.75	28.03	28.39	185258
2015-05-14	28.32	28.58	27.90	28.27	284095
2015-05-15	28.33	28.68	27.90	27.94	227562
2015-05-18	27.99	28.11	27.69	28.05	195700
2015-05-19	27.94	28.33	27.57	28.06	192106
2015-05-20	28.06	28.60	27.97	28.10	119717
2015-05-21	28.21	28.45	28.09	28.27	181914
2015-05-22	28.24	28.30	28.02	28.14	118929
2015-05-26	28.09	28.41	27.30	27.60	368269
2015-05-27	26.29	27.19	25.94	26.56	559179
2015-05-28	26.78	26.93	25.47	26.23	389608
2015-05-29	26.22	26.22	25.57	26.16	743786
2015-06-01	26.22	26.93	26.00	26.64	230764
2015-06-02	26.54	27.99	26.40	27.42	243294
2015-06-03	27.45	28.22	27.17	28.01	289129
2015-06-04	27.93	28.08	27.43	27.46	149785
2015-06-05	27.57	27.65	27.13	27.57	233572
2015-06-08	27.50	27.97	27.40	27.79	190837
2015-06-09	27.74	27.98	27.12	27.23	174992
2015-06-10	27.51	27.88	27.28	27.40	124389
2015-06-11	27.64	27.88	27.39	27.74	108845
2015-06-12	27.58	27.81	27.26	27.59	174578
2015-06-15	27.47	27.75	27.14	27.56	151167
2015-06-16	27.62	27.79	27.39	27.65	83904
2015-06-17	27.72	28.00	27.56	27.78	114926
2015-06-18	27.78	28.25	27.55	27.86	135593
2015-06-19	27.78	28.41	27.69	28.26	203920
2015-06-22	28.32	28.41	27.68	27.94	124842
2015-06-23	27.82	28.74	27.82	28.71	101986
2015-06-24	28.71	28.75	27.63	27.81	112519
2015-06-25	27.99	28.26	27.60	28.18	102191
2015-06-26	28.28	28.71	28.05	28.66	454145
2015-06-29	28.29	28.50	27.41	27.49	166057
2015-06-30	27.76	27.76	26.77	27.16	129823
2015-07-01	27.32	27.47	26.98	27.13	228153
2015-07-02	27.28	27.86	27.13	27.73	130334
2015-07-06	27.49	27.72	26.98	27.02	278937
2015-07-07	27.10	27.10	26.11	26.54	170409
2015-07-08	26.23	26.56	25.96	26.19	131846
2015-07-09	26.52	26.63	26.34	26.35	135358
2015-07-10	26.68	26.87	26.33	26.81	132179
2015-07-13	26.84	28.00	26.84	27.95	104494
2015-07-14	28.18	28.18	27.76	27.82	111639
2015-07-15	27.78	27.82	27.17	27.43	96575
2015-07-16	27.49	27.75	27.18	27.54	96869
2015-07-17	27.53	27.53	26.80	26.99	89139
2015-07-20	27.05	27.05	26.31	26.48	102391
2015-07-21	26.51	26.93	26.50	26.82	65394
2015-07-22	26.81	27.21	26.58	27.11	106424
2015-07-23	27.18	27.20	25.97	26.01	147259
2015-07-24	26.15	26.15	25.12	25.50	166688
2015-07-27	25.39	25.39	24.92	25.16	110088
2015-07-28	25.11	25.14	24.44	24.63	266831
2015-07-29	24.70	25.05	24.34	24.81	130833
2015-07-30	24.79	25.43	24.63	25.38	132776
2015-07-31	25.42	25.64	25.25	25.33	101055
2015-08-03	25.29	25.40	24.28	24.45	152263
2015-08-04	24.50	24.93	24.34	24.65	151196
2015-08-05	24.94	25.28	24.68	25.00	193345
2015-08-06	25.02	25.02	24.26	24.33	108963
2015-08-07	24.20	24.72	24.20	24.51	106634
2015-08-10	24.60	25.20	24.50	25.08	91704
2015-08-11	24.94	25.04	23.99	24.10	185665
2015-08-12	23.70	24.00	22.50	23.70	178186
2015-08-13	23.66	24.62	23.51	24.20	139971
2015-08-14	24.29	24.29	23.70	24.07	147475
2015-08-17	23.94	23.96	23.24	23.94	191820
2015-08-18	24.17	24.48	24.17	24.25	246289
2015-08-19	24.17	24.57	23.74	24.20	207618
2015-08-20	24.15	24.25	23.45	23.45	178676
2015-08-21	23.07	23.42	22.54	23.15	221787
2015-08-24	21.98	22.82	21.43	22.03	323459
2015-08-25	22.59	22.61	21.18	21.42	369076
2015-08-26	21.96	22.67	21.54	22.32	320776
2015-08-27	25.30	27.74	25.24	27.07	1894236
2015-08-28	26.99	29.04	26.75	28.49	474767
2015-08-31	28.44	29.27	27.93	28.31	373843
2015-09-01	27.98	28.88	27.85	28.47	337709
2015-09-02	29.00	29.16	28.29	28.59	365529
2015-09-03	28.65	28.88	27.80	28.12	239262
2015-09-04	27.75	28.10	27.49	27.74	191716
2015-09-08	28.20	28.72	28.20	28.59	325264
2015-09-09	28.87	29.09	27.12	27.19	302063
2015-09-10	27.21	27.42	26.72	26.95	157767
2015-09-11	26.65	26.86	26.09	26.62	323934
2015-09-14	26.62	27.14	26.44	26.86	197395
2015-09-15	26.83	27.08	26.49	26.75	95065
2015-09-16	26.71	27.66	26.71	27.39	132837
2015-09-17	27.47	27.74	27.10	27.18	116822
2015-09-18	26.81	27.12	26.45	26.51	222265
2015-09-21	26.59	27.24	26.59	27.07	130513
2015-09-22	26.66	27.19	26.38	27.13	174510
2015-09-23	27.10	27.44	26.58	26.78	120238
2015-09-24	26.62	27.05	25.84	26.92	208309
2015-09-25	27.34	27.34	26.07	26.59	154597
2015-09-28	26.51	26.51	25.35	25.83	233706
2015-09-29	25.80	25.80	25.30	25.53	156472
2015-09-30	25.79	25.87	25.32	25.83	152682
2015-10-01	26.01	26.29	25.09	25.70	157655
2015-10-02	25.37	26.00	25.03	25.98	127157
2015-10-05	26.17	27.16	26.17	27.02	160029
2015-10-06	26.86	27.06	25.94	26.41	202343
2015-10-07	26.46	26.85	26.23	26.64	131629
2015-10-08	26.56	27.55	26.04	27.50	138437
2015-10-09	27.50	27.51	27.00	27.02	91150
2015-10-12	27.13	27.16	26.20	26.60	73973
2015-10-13	26.48	27.07	26.33	26.68	154192
2015-10-14	26.75	27.19	26.14	26.61	130064
2015-10-15	26.76	27.21	26.10	27.20	213734
2015-10-16	27.22	27.41	26.46	27.03	152308
2015-10-19	26.92	27.24	26.64	26.97	165083
2015-10-20	26.93	27.51	26.48	27.35	185821
2015-10-21	27.47	27.59	25.75	25.78	142261
2015-10-22	25.97	26.66	25.78	26.43	158021
2015-10-23	26.50	26.50	24.92	25.18	164958
2015-10-26	25.17	25.50	24.85	25.20	208005
2015-10-27	25.15	25.34	24.40	24.70	191296
2015-10-28	24.84	25.61	24.70	25.28	232805
2015-10-29	25.28	25.54	25.10	25.32	168675
2015-10-30	25.27	25.84	25.00	25.74	217351
2015-11-02	25.74	27.44	25.74	27.02	153355
2015-11-03	27.05	27.26	26.69	27.05	150512
2015-11-04	27.26	27.41	26.88	27.15	133073
2015-11-05	27.29	27.43	26.62	27.12	109151
2015-11-06	27.11	27.11	26.37	26.58	158955
2015-11-09	26.58	26.65	25.53	25.59	109435
2015-11-10	25.51	26.19	25.51	26.15	150132
2015-11-11	26.15	26.28	25.23	25.54	130357
2015-11-12	25.30	25.43	24.95	25.07	148384
2015-11-13	24.00	24.00	21.25	21.54	533421
2015-11-16	21.56	23.13	21.56	22.80	471215
2015-11-17	22.85	23.51	22.03	23.01	222170
2015-11-18	23.12	23.20	22.16	22.95	195708
2015-11-19	23.00	23.30	22.85	23.12	160277
2015-11-20	23.35	23.80	23.13	23.61	224524
2015-11-23	23.62	24.18	23.36	24.04	432273
2015-11-24	24.43	25.96	24.42	25.16	487782
2015-11-25	25.48	27.32	25.28	26.90	313529
2015-11-27	27.24	27.89	26.93	27.83	190581
2015-11-30	27.78	27.89	26.42	26.75	208736
2015-12-01	26.97	27.28	26.68	27.06	150548
2015-12-02	27.19	27.86	27.11	27.45	115360
2015-12-03	27.51	27.58	26.83	27.01	125223
2015-12-04	27.03	27.24	26.73	26.80	146498
2015-12-07	26.66	26.93	26.17	26.69	296566
2015-12-08	26.42	26.70	26.09	26.25	193239
2015-12-09	26.06	26.43	25.25	25.63	268349
2015-12-10	25.71	26.35	25.62	26.18	158843
2015-12-11	25.74	26.53	25.74	26.16	167007
2015-12-14	26.21	26.69	25.92	26.29	147125
2015-12-15	26.48	26.59	26.10	26.28	173257
2015-12-16	26.48	27.19	26.29	27.10	117259
2015-12-17	27.27	27.38	26.64	26.89	188585
2015-12-18	26.69	27.02	25.92	25.95	325239
2015-12-21	26.22	26.39	25.57	26.32	150895
2015-12-22	26.48	27.09	25.92	26.97	132977
2015-12-23	27.29	27.98	26.97	27.50	166098
2015-12-24	27.52	27.66	26.89	26.92	68499
2015-12-28	26.76	26.93	26.18	26.47	76785
2015-12-29	26.72	27.01	26.43	26.77	156899
2015-12-30	26.77	27.65	26.48	26.86	179426
2015-12-31	26.73	26.98	25.70	25.71	172343
2016-01-04	25.30	25.47	24.66	25.30	172528
2016-01-05	25.32	25.32	24.14	24.53	229188
2016-01-06	24.08	24.92	24.08	24.53	146137
2016-01-07	24.14	24.71	24.00	24.25	181337
2016-01-08	24.35	24.35	22.97	23.07	266044
2016-01-11	23.12	23.12	22.31	22.79	157409
2016-01-12	23.28	23.50	22.68	23.32	246145
2016-01-13	23.35	23.57	22.97	23.08	200522
2016-01-14	23.13	23.40	22.57	22.75	123982
2016-01-15	22.16	22.71	21.62	22.67	164518
2016-01-19	22.72	22.80	21.88	22.32	202490
2016-01-20	22.01	23.33	21.85	23.09	163623
2016-01-21	23.09	23.51	22.78	23.06	144174
2016-01-22	23.47	23.85	23.21	23.42	81713
2016-01-25	23.30	23.66	23.03	23.16	98415
2016-01-26	23.17	24.53	23.17	24.41	120536
2016-01-27	24.27	24.74	23.96	24.04	61111
2016-01-28	24.40	24.88	24.34	24.78	63963
2016-01-29	24.84	25.71	24.69	25.70	186795
2016-02-01	25.36	25.60	24.82	24.95	160339
2016-02-02	25.03	25.55	24.85	24.91	136564
2016-02-03	25.09	25.46	24.33	25.28	91629
2016-02-04	24.91	25.44	24.50	25.09	73214
2016-02-05	24.91	25.60	24.50	24.59	223827
2016-02-08	24.37	25.10	24.17	24.98	195187
2016-02-09	24.60	24.81	24.26	24.51	100660
2016-02-10	24.67	24.97	24.42	24.44	78370
2016-02-11	24.17	24.43	23.87	24.16	60062
2016-02-12	24.38	25.33	24.25	25.11	50660
2016-02-16	25.36	26.66	24.98	26.23	104163
2016-02-17	26.82	27.89	26.64	26.93	163776
2016-02-18	26.91	27.00	26.42	26.61	122079
2016-02-19	27.00	27.88	26.64	26.65	312796
2016-02-22	27.10	27.84	26.98	27.40	280881
2016-02-23	27.54	28.28	27.42	27.79	164441
2016-02-24	27.50	28.68	27.37	28.63	100859
2016-02-25	28.65	28.78	28.23	28.70	67044
2016-02-26	28.95	29.83	28.69	29.30	102348
2016-02-29	29.30	29.99	29.08	29.21	154667
2016-03-01	29.50	29.80	29.35	29.61	149264
2016-03-02	29.48	30.28	29.48	29.66	159346
2016-03-03	29.66	30.37	29.54	30.35	168618
2016-03-04	30.26	30.40	29.66	29.99	146810
2016-03-07	29.93	30.50	29.89	30.08	165565
2016-03-08	29.95	30.16	29.64	29.70	146361
2016-03-09	29.76	30.54	29.74	30.54	128519
2016-03-10	30.64	30.77	30.27	30.38	109378
2016-03-11	30.71	30.98	29.60	30.00	173091
2016-03-14	29.74	30.46	29.74	30.23	188312
2016-03-15	29.98	30.32	29.30	29.42	108109
2016-03-16	29.26	29.64	29.11	29.38	109372
2016-03-17	29.33	30.32	29.20	30.23	80580
2016-03-18	30.45	30.64	30.18	30.30	144551
2016-03-21	30.15	30.70	30.15	30.39	100410
2016-03-22	30.04	30.43	29.49	29.80	86833
2016-03-23	29.70	29.91	29.43	29.52	108941
2016-03-24	29.54	29.69	29.22	29.62	69066
2016-03-28	29.68	30.09	29.44	29.93	61211
2016-03-29	29.81	30.50	29.55	30.44	101190
2016-03-30	30.50	30.89	29.40	30.34	217501
2016-03-31	28.40	29.56	27.01	27.53	871685
2016-04-01	27.30	29.30	27.30	28.84	488381
2016-04-04	28.64	28.78	27.50	27.67	282570
2016-04-05	27.29	28.16	27.00	27.87	191613
2016-04-06	27.83	28.20	27.36	27.90	151983
2016-04-07	27.66	27.98	27.05	27.01	282572
2016-04-08	27.12	27.46	26.60	26.76	124331
2016-04-11	26.92	27.51	26.30	26.38	188341
2016-04-12	26.50	27.15	26.19	26.78	237121
2016-04-13	26.98	28.23	26.76	28.13	201414
2016-04-14	27.99	27.99	27.48	27.58	104004
2016-04-15	27.53	27.92	27.17	27.74	92532
2016-04-18	27.65	27.93	27.40	27.79	120387
2016-04-19	27.86	28.31	27.68	28.17	165776
2016-04-20	28.25	29.11	28.25	28.88	206091
2016-04-21	29.00	29.29	28.65	28.77	199823
2016-04-22	28.74	29.12	28.58	28.63	113792
2016-04-25	28.50	29.04	28.22	28.39	144972
2016-04-26	28.53	29.08	28.30	29.00	165711
2016-04-27	29.11	29.19	28.59	28.86	151631
2016-04-28	28.85	28.98	28.15	28.28	192992
2016-04-29	28.20	28.33	27.96	28.21	126298
2016-05-02	28.22	28.88	27.81	28.74	160235
2016-05-03	28.65	28.76	28.33	28.68	109176
2016-05-04	28.57	28.95	27.94	27.95	125087
2016-05-05	28.20	28.32	27.64	27.66	91096
2016-05-06	27.68	28.02	27.52	27.82	101406
2016-05-09	28.02	28.15	27.72	27.76	92436
2016-05-10	27.86	28.25	27.84	28.02	95804
2016-05-11	25.88	25.95	24.87	25.07	357540
2016-05-12	25.06	25.67	25.06	25.21	223421
2016-05-13	24.99	25.24	24.54	24.63	169666
2016-05-16	24.70	24.74	24.50	24.52	226310
2016-05-17	24.50	25.15	24.35	24.49	208036
2016-05-18	24.30	24.87	23.92	23.98	317608
2016-05-19	24.00	24.00	23.46	23.50	315846
2016-05-20	23.59	23.97	23.33	23.80	272994
2016-05-23	23.82	24.00	23.64	23.84	232337
2016-05-24	23.77	23.85	23.35	23.65	227707
2016-05-25	23.61	24.09	23.44	23.76	308617
2016-05-26	22.51	22.77	21.06	21.56	727329
2016-05-27	21.48	22.42	21.14	22.24	596275
2016-05-31	22.18	22.23	20.41	20.52	570413
2016-06-01	20.59	20.71	20.04	20.52	409450
2016-06-02	20.38	20.59	19.85	20.15	469218
2016-06-03	20.22	20.31	19.93	20.17	265944
2016-06-06	20.11	20.55	20.11	20.43	235063
2016-06-07	20.35	20.47	20.02	20.37	203078
2016-06-08	20.50	20.76	20.15	20.60	249685
2016-06-09	20.47	20.47	20.06	20.07	169916
2016-06-10	19.95	19.95	19.44	19.49	347984
2016-06-13	19.55	19.83	19.14	19.27	303118
2016-06-14	19.90	20.20	19.65	19.78	333920
2016-06-15	19.87	20.63	19.87	20.51	277439
2016-06-16	20.52	20.73	20.26	20.49	255770
2016-06-17	20.49	21.14	20.40	20.94	429039
2016-06-20	21.18	22.12	21.18	21.54	403900
2016-06-21	21.54	21.55	21.14	21.35	190556
2016-06-22	21.49	21.72	21.22	21.29	198936
2016-06-23	21.41	21.76	21.40	21.55	205670
2016-06-24	20.79	20.79	20.38	20.49	204637
2016-06-27	20.28	20.30	19.70	20.15	224921
2016-06-28	20.29	20.92	20.20	20.81	205117
2016-06-29	21.07	21.72	21.02	21.67	240684
2016-06-30	21.74	21.74	21.24	21.68	237973
2016-07-01	21.58	22.54	21.58	22.31	164099
2016-07-05	22.00	22.11	21.32	21.34	253497
2016-07-06	21.30	21.64	21.15	21.56	116756
2016-07-07	21.49	21.84	21.42	21.74	104187
2016-07-08	22.00	22.48	22.00	22.34	108500
2016-07-11	22.44	22.86	22.40	22.78	127220
2016-07-12	22.78	23.42	22.71	23.17	235926
2016-07-13	23.21	23.29	22.62	22.83	223799
2016-07-14	23.03	23.14	22.70	22.71	165773
2016-07-15	22.60	22.87	22.25	22.54	171281
2016-07-18	22.51	22.91	22.40	22.60	98143
2016-07-19	22.58	22.70	22.21	22.29	71630
2016-07-20	22.37	22.76	22.26	22.74	78740
2016-07-21	22.71	22.85	21.97	22.16	226810
2016-07-22	22.14	22.44	21.85	22.29	89959
2016-07-25	22.31	22.43	22.13	22.13	89955
2016-07-26	22.13	22.62	22.13	22.50	100252
2016-07-27	22.56	22.92	22.30	22.54	95699
2016-07-28	22.40	22.51	22.12	22.36	69692
2016-07-29	22.34	22.66	22.08	22.59	92549
2016-08-01	22.55	22.96	22.28	22.69	74559
2016-08-02	22.59	22.90	21.83	21.84	92351
2016-08-03	21.55	21.96	21.39	21.94	81450
2016-08-04	22.01	22.24	21.76	21.83	64756
2016-08-05	22.06	22.91	22.06	22.71	120743
2016-08-08	22.70	23.06	22.64	22.76	65256
2016-08-09	22.66	22.95	22.45	22.75	114794
2016-08-10	22.95	23.16	22.49	22.53	119550
2016-08-11	22.69	23.41	22.69	23.34	72203
2016-08-12	23.37	23.69	23.18	23.53	107281
2016-08-15	23.68	24.11	23.30	23.84	146459
2016-08-16	23.72	23.93	23.25	23.72	143901
2016-08-17	23.65	23.68	23.20	23.39	109715
2016-08-18	23.55	24.62	23.55	24.18	223352
2016-08-19	24.08	24.63	24.07	24.60	163248
2016-08-22	24.55	24.66	24.18	24.27	155626
2016-08-23	24.30	24.65	24.21	24.25	401647
2016-08-24	24.24	24.46	23.68	23.89	318827
2016-08-25	20.23	22.88	20.23	22.80	797426
2016-08-26	23.08	23.63	22.75	22.96	235298
2016-08-29	23.09	23.17	22.69	22.76	156027
2016-08-30	22.60	22.88	22.47	22.76	167932
2016-08-31	22.68	22.82	22.40	22.57	194879
2016-09-01	22.57	22.62	22.13	22.50	126290
2016-09-02	22.65	22.85	22.48	22.57	75065
2016-09-06	22.70	22.70	22.07	22.09	121373
2016-09-07	22.09	22.34	21.92	22.20	190859
2016-09-08	22.13	22.24	21.58	21.62	211248
2016-09-09	21.48	21.64	20.97	21.04	215484
2016-09-12	20.85	21.48	20.77	21.40	216117
2016-09-13	21.22	21.50	20.81	21.06	124942
2016-09-14	21.00	21.16	20.60	20.86	222373
2016-09-15	20.70	21.15	20.51	20.96	134149
2016-09-16	20.91	21.23	20.81	20.99	375390
2016-09-19	21.17	21.29	20.90	21.23	178476
2016-09-20	21.38	21.75	21.08	21.56	361032
2016-09-21	21.58	21.73	21.40	21.71	108154
2016-09-22	21.91	22.56	21.83	22.43	163549
2016-09-23	22.39	22.58	22.20	22.50	141436
2016-09-26	22.26	22.43	21.47	21.76	125401
2016-09-27	21.72	21.75	21.32	21.44	156141
2016-09-28	21.37	21.70	21.08	21.57	170395
2016-09-29	21.62	21.83	21.21	21.22	119284
2016-09-30	21.31	21.58	21.12	21.48	94924
2016-10-03	21.51	21.51	21.19	21.21	90037
2016-10-04	21.17	21.35	21.00	21.19	76805
2016-10-05	21.24	21.88	21.15	21.82	83660
2016-10-06	21.79	22.30	21.54	22.16	137051
2016-10-07	22.26	22.29	21.67	21.79	84091
2016-10-10	21.73	22.60	21.73	22.57	116232
2016-10-11	22.58	22.63	22.06	22.20	78452
2016-10-12	22.37	22.48	21.96	22.30	81902
2016-10-13	22.05	22.15	21.62	21.80	101603
2016-10-14	21.81	22.05	21.56	21.71	62139
2016-10-17	21.55	21.90	21.25	21.30	62416
2016-10-18	21.65	22.15	21.33	22.10	89327
2016-10-19	22.15	22.80	22.10	22.60	108179
2016-10-20	22.65	22.70	22.03	22.05	66904
2016-10-21	21.90	22.05	21.65	22.00	42217
2016-10-24	21.95	22.50	21.95	22.30	68919
2016-10-25	22.10	22.20	21.50	21.85	78044
2016-10-26	21.75	22.30	21.50	21.85	56733
2016-10-27	21.95	21.95	21.35	21.50	66401
2016-10-28	21.50	21.80	21.35	21.75	48950
2016-10-31	21.75	22.05	21.60	22.05	49147
2016-11-01	22.00	22.13	21.15	21.45	64649
2016-11-02	21.30	21.70	21.05	21.15	60681
2016-11-03	21.30	21.65	20.60	20.70	130051
2016-11-04	20.70	22.00	20.70	21.55	98701
2016-11-07	22.10	22.95	21.60	22.70	143280
2016-11-08	22.75	23.45	22.30	23.35	96306
2016-11-09	22.80	23.95	22.50	23.85	128810
2016-11-10	24.15	25.40	24.05	25.20	148650
2016-11-11	25.20	26.00	25.10	25.75	142366
2016-11-14	25.95	26.60	25.45	26.40	193416
2016-11-15	26.20	26.25	25.85	26.00	64053
2016-11-16	26.00	26.45	26.00	26.30	105329
2016-11-17	26.40	26.75	26.15	26.50	70725
2016-11-18	26.55	26.60	26.00	26.10	116283
2016-11-21	26.15	26.50	25.60	25.75	175210
2016-11-22	28.00	30.15	27.50	29.50	512042
2016-11-23	29.35	29.50	28.15	28.40	172272
2016-11-25	28.55	30.15	28.38	29.35	159218
2016-11-28	29.05	29.70	29.00	29.35	178041
2016-11-29	29.60	29.85	29.05	29.15	160751
2016-11-30	29.45	29.65	28.25	28.25	139428
2016-12-01	28.20	29.15	28.00	28.70	135442
2016-12-02	28.85	29.00	28.15	28.25	79633
2016-12-05	28.50	29.35	28.50	29.05	231852
2016-12-06	29.20	29.55	28.70	29.50	215397
2016-12-07	29.65	30.05	29.00	30.05	120084
2016-12-08	30.05	31.80	30.05	31.70	185553
2016-12-09	31.75	31.95	31.25	31.85	162012
2016-12-12	31.65	31.95	31.00	31.40	147161
2016-12-13	31.50	31.80	31.15	31.35	174855
2016-12-14	31.35	31.60	30.95	31.30	117836
2016-12-15	30.60	31.20	29.90	30.05	194228
2016-12-16	30.20	30.60	29.95	30.20	294040
2016-12-19	30.35	30.65	30.10	30.30	109961
2016-12-20	30.45	30.80	30.15	30.75	94605
2016-12-21	30.50	30.65	29.60	29.70	74278
2016-12-22	29.75	29.75	28.75	28.80	69558
2016-12-23	28.85	29.10	28.45	28.65	49712
2016-12-27	28.65	29.20	28.40	28.80	56880
2016-12-28	28.85	28.95	28.35	28.70	110254
2016-12-29	28.75	29.10	28.50	28.75	50509
2016-12-30	28.85	29.35	28.35	28.75	175930
2017-01-03	29.10	29.40	28.35	28.60	104298
2017-01-04	28.60	29.18	28.60	29.00	135845
2017-01-05	28.60	28.65	27.70	28.05	101258
2017-01-06	28.25	28.70	27.65	28.00	204595
2017-01-09	27.85	28.10	26.95	27.15	150231
2017-01-10	27.30	27.60	27.05	27.15	111349
2017-01-11	27.15	27.35	26.70	27.20	105656
2017-01-12	27.00	27.05	26.10	26.30	186929
2017-01-13	26.30	26.70	26.30	26.55	109161
2017-01-17	26.45	26.95	26.40	26.60	82316
2017-01-18	26.55	26.60	25.80	26.10	256104
2017-01-19	26.20	26.35	25.80	26.15	210987
2017-01-20	26.20	26.70	26.20	26.50	74310
2017-01-23	26.45	26.50	25.90	26.20	115406
2017-01-24	26.35	27.25	26.30	27.00	78792
2017-01-25	27.25	27.45	26.85	27.05	63053
2017-01-26	27.10	27.25	26.48	26.50	72087
2017-01-27	26.45	26.45	25.80	26.25	103161
2017-01-30	27.30	28.00	27.20	27.75	299134
2017-01-31	27.45	27.60	26.75	27.15	173212
2017-02-01	27.35	27.50	26.55	26.70	95965
2017-02-02	26.55	26.55	25.65	25.65	99439
2017-02-03	25.70	26.05	25.30	26.05	97177
2017-02-06	25.80	26.40	25.80	26.20	80146
2017-02-07	26.05	26.45	25.40	25.50	138423
2017-02-08	25.45	26.05	24.95	25.85	124421
2017-02-09	25.90	26.70	25.80	26.40	138264
2017-02-10	26.65	27.05	26.35	26.45	82796
2017-02-13	26.65	26.70	26.15	26.35	67569
2017-02-14	26.20	26.50	25.90	26.35	120472
2017-02-15	24.90	25.90	23.95	24.80	340166
2017-02-16	24.80	25.45	24.80	25.35	132739
2017-02-17	25.30	25.75	25.20	25.75	92267
2017-02-21	25.80	25.95	24.50	24.80	140310
2017-02-22	24.80	25.38	24.80	25.30	95663
2017-02-23	25.25	25.50	24.75	24.85	65627
2017-02-24	24.65	25.30	24.40	25.20	98053
2017-02-27	25.05	25.50	24.90	25.30	95466
2017-02-28	25.05	25.20	23.95	24.25	151530
2017-03-01	24.50	24.88	24.50	24.75	101646
2017-03-02	24.70	24.70	24.10	24.40	90784
2017-03-03	24.35	24.75	23.50	23.60	88048
2017-03-06	23.40	23.40	22.60	22.70	332968
2017-03-07	22.55	22.70	21.40	22.65	351831
2017-03-08	22.80	23.80	22.80	22.90	187093
2017-03-09	22.80	22.80	22.15	22.45	122658
2017-03-10	22.55	22.80	22.45	22.60	142880
2017-03-13	22.65	22.65	21.80	22.15	133954
2017-03-14	22.05	22.65	21.80	22.50	105684
2017-03-15	22.70	23.30	22.45	23.00	169233
2017-03-16	23.00	24.00	22.95	23.50	450503
2017-03-17	23.70	23.70	22.60	23.60	521791
2017-03-20	21.15	25.20	21.00	25.00	725137
2017-03-21	24.75	24.75	23.75	24.35	456224
2017-03-22	24.20	24.20	23.10	23.45	256408
2017-03-23	23.45	24.20	23.45	24.00	146235
2017-03-24	24.10	24.35	23.38	23.40	139865
2017-03-27	23.20	24.00	23.20	23.90	113532
2017-03-28	23.80	24.50	23.75	24.07	94955
2017-03-29	24.05	24.50	23.95	24.30	72079
2017-03-30	24.15	24.50	23.90	24.30	89919
2017-03-31	24.25	25.10	24.10	24.95	213328
2017-04-03	24.95	25.00	23.70	24.00	158444
2017-04-04	24.00	24.90	24.00	24.25	172017
2017-04-05	24.30	24.45	23.20	23.35	161390
2017-04-06	23.40	23.75	23.15	23.25	167999
2017-04-07	23.15	23.45	22.95	23.10	108290
2017-04-10	23.05	23.80	23.00	23.50	143473
2017-04-11	23.35	23.95	23.20	23.70	121867
2017-04-12	23.60	23.60	23.10	23.30	214545
2017-04-13	23.30	23.40	22.65	22.95	121206
2017-04-17	22.95	23.60	22.80	23.35	176529
2017-04-18	23.30	23.45	22.95	23.25	103207
2017-04-19	23.35	23.70	23.05	23.35	132835
2017-04-20	23.55	24.40	23.55	24.30	198403
2017-04-21	24.40	24.50	23.65	23.75	96666
2017-04-24	24.15	24.35	23.70	23.70	83119
2017-04-25	23.90	24.15	23.55	23.60	74419
2017-04-26	23.70	24.35	23.70	24.10	125871
2017-04-27	24.20	24.46	23.55	23.95	89808
2017-04-28	23.85	24.10	23.35	23.40	102988
2017-05-01	23.55	24.15	23.10	23.70	95968
2017-05-02	23.75	24.20	23.58	23.90	93704
2017-05-03	23.85	23.95	23.38	23.60	92802
2017-05-04	23.65	23.75	23.15	23.30	69713
2017-05-05	23.45	23.75	23.15	23.55	58229
2017-05-08	23.65	24.05	23.15	23.25	99127
2017-05-09	23.35	23.80	23.20	23.60	104542
2017-05-10	23.30	23.50	22.90	23.30	141383
2017-05-11	23.00	23.40	22.85	23.20	142411
2017-05-12	23.00	23.20	22.90	23.20	168347
2017-05-15	23.20	23.55	23.20	23.45	382206
2017-05-16	23.35	23.35	22.35	22.70	187180
2017-05-17	22.40	22.45	21.80	21.85	119524
2017-05-18	21.90	22.05	21.55	21.85	205153
2017-05-19	21.85	22.20	21.60	22.15	130950
2017-05-22	22.15	22.70	22.10	22.30	149485
2017-05-23	22.35	22.50	22.10	22.25	232261
2017-05-24	22.10	22.45	21.80	22.40	298753
2017-05-25	20.75	22.95	20.55	22.15	470135
2017-05-26	22.15	22.35	20.80	21.40	440198
2017-05-30	21.40	21.70	21.20	21.40	189282
2017-05-31	21.30	21.30	20.50	21.10	216225
2017-06-01	72.38	73.02	71.79	72.96	1495177
2017-06-02	73.34	74.09	73.24	73.79	1484159
2017-06-05	73.57	73.65	73.08	73.47	874212
2017-06-06	73.61	73.65	72.96	73.03	884553
2017-06-07	73.03	73.38	72.86	73.18	1341027
2017-06-08	73.17	73.35	72.11	72.90	1105229
2017-06-09	72.84	73.56	72.41	73.45	1231599
2017-06-12	73.46	74.16	73.06	74.04	2015124
2017-06-13	73.96	74.34	73.67	74.14	1555454
2017-06-14	74.94	75.59	74.16	74.44	2332086
2017-06-15	74.15	75.21	74.05	74.67	1722003
2017-06-16	74.82	76.07	74.70	75.60	3944156
2017-06-19	75.67	76.25	75.45	76.25	2035202
2017-06-20	76.30	77.23	76.02	76.92	2215080
2017-06-21	76.94	77.20	76.53	77.15	1762945
2017-06-22	77.04	77.70	76.69	77.49	1638848
2017-06-23	77.32	78.17	77.12	77.43	2210166
2017-06-26	77.67	78.00	77.17	77.66	1107704
2017-06-27	77.42	77.79	76.36	76.50	1476808
2017-06-28	76.52	77.22	76.04	76.53	1366795
2017-06-29	76.16	76.33	74.46	74.50	2109741
2017-06-30	74.83	75.38	74.44	74.85	1903072
2017-07-03	75.14	75.91	74.74	75.76	934921
2017-07-05	75.79	75.79	74.65	75.09	1350956
2017-07-06	74.76	74.76	73.02	73.07	1490071
2017-07-07	73.10	73.25	72.16	72.90	1494657
2017-07-10	73.04	73.19	72.49	72.53	1118028
2017-07-11	72.58	72.90	72.08	72.61	984365
2017-07-12	73.13	73.93	73.13	73.71	1020788
2017-07-13	73.54	73.66	73.11	73.30	956381
2017-07-14	73.89	74.10	73.54	73.75	1087680
2017-07-17	73.72	74.19	73.51	73.85	1286279
2017-07-18	73.92	74.32	73.64	74.05	1255728
2017-07-19	74.01	74.27	73.57	74.13	1190693
2017-07-20	74.32	74.49	73.68	73.70	1295166
2017-07-21	73.67	74.19	73.30	73.93	1227350
2017-07-24	73.96	74.08	72.80	73.15	1855047
2017-07-25	73.31	73.35	72.29	73.01	1622491
2017-07-26	73.04	73.58	72.66	73.29	1007731
2017-07-27	73.00	73.45	72.20	72.79	1396760
2017-07-28	74.40	74.40	72.47	73.07	1365187
2017-07-31	73.21	73.61	72.40	73.39	2128557
2017-08-01	73.60	73.68	71.67	72.32	2091627
2017-08-02	72.12	72.45	71.83	72.43	1455892
2017-08-03	72.43	73.18	71.89	73.06	1632550
2017-08-04	72.20	72.33	71.68	71.83	1361389
2017-08-07	71.83	72.33	71.38	71.92	1253081
2017-08-08	71.74	72.18	71.48	71.94	1535993
2017-08-09	72.00	72.20	71.17	71.24	1222351
2017-08-10	71.21	71.53	70.52	70.60	1486133
2017-08-11	70.89	70.89	69.85	70.40	1346528
2017-08-14	70.63	71.98	70.50	71.75	1605665
2017-08-15	71.56	71.56	70.82	71.24	1590694
2017-08-16	71.45	72.38	71.29	72.00	1661414
2017-08-17	71.73	72.25	71.10	71.10	1342679
2017-08-18	71.21	71.28	70.56	70.65	1374690
2017-08-21	70.77	72.15	70.57	71.98	1378290
2017-08-22	71.98	72.08	70.76	70.93	1176650
2017-08-23	70.90	71.80	70.76	71.58	929281
2017-08-24	71.51	71.98	71.31	71.41	1510262
2017-08-25	71.79	72.35	71.65	71.92	1300762
2017-08-28	72.01	72.10	71.10	71.24	931688
2017-08-29	71.49	72.23	71.38	71.93	1509339
2017-08-30	71.81	72.71	71.80	72.51	2275064
2017-08-31	72.81	73.41	72.62	73.22	2598013
2017-09-01	73.23	73.78	73.19	73.67	1731227
2017-09-05	73.86	74.40	73.64	74.06	2400387
2017-09-06	74.23	74.63	73.46	73.67	2253689
2017-09-07	73.82	74.22	73.49	73.99	1085289
2017-09-08	73.91	74.81	73.76	74.67	1451063
2017-09-11	74.57	75.43	74.35	75.36	1722360
2017-09-12	75.25	75.58	74.03	74.34	1424704
2017-09-13	74.26	74.48	73.82	74.10	1490067
2017-09-14	74.01	74.45	73.50	74.45	1651481
2017-09-15	74.26	74.62	73.61	74.57	2809531
2017-09-18	74.52	74.71	73.95	74.31	1430737
2017-09-19	74.40	74.63	73.27	73.43	1681232
2017-09-20	73.71	73.87	72.90	73.20	2130237
2017-09-21	73.19	73.40	72.17	72.20	1566082
2017-09-22	72.33	72.39	70.80	70.96	1853118
2017-09-25	71.09	71.51	70.93	71.31	1513053
2017-09-26	71.24	71.90	70.68	71.81	2810201
2017-09-27	71.25	71.66	69.77	69.91	2379656
2017-09-28	69.81	70.60	69.77	70.58	1152319
2017-09-29	70.36	70.96	69.96	70.28	2057905
2017-10-02	70.87	70.87	69.49	69.55	1777730
2017-10-03	69.60	70.20	69.21	69.44	1546643
2017-10-04	68.98	68.98	68.00	68.63	3287056
2017-10-05	68.89	69.18	68.41	68.52	2052764
2017-10-06	68.30	68.39	67.46	68.35	2905085
2017-10-09	68.40	68.82	68.18	68.25	1268452
2017-10-10	68.43	68.72	67.61	68.01	2688915
2017-10-11	67.97	68.30	67.74	67.94	1988386
2017-10-12	67.84	68.01	67.09	68.01	1401500
2017-10-13	68.35	68.56	67.84	68.20	1923865
2017-10-16	68.25	68.43	67.76	68.07	1274921
2017-10-17	67.75	68.29	67.63	68.19	1273403
2017-10-18	68.19	68.51	67.83	68.31	1269118
2017-10-19	68.32	68.65	67.98	68.18	1221083
2017-10-20	68.21	68.21	67.75	68.17	1529958
2017-10-23	68.35	68.39	67.37	67.49	1339284
2017-10-24	67.52	67.64	66.56	66.85	1650441
2017-10-25	66.37	66.76	65.40	66.20	1557514
2017-10-26	66.66	66.86	65.63	65.76	1133938
2017-10-27	65.72	67.82	65.70	67.16	1930263
2017-10-30	67.15	67.43	66.80	67.21	1276506
2017-10-31	67.11	67.23	66.18	66.96	1384621
2017-11-01	67.00	67.43	66.67	67.02	1192817
2017-11-02	67.26	68.09	67.18	67.72	1883989
2017-11-03	67.43	68.25	67.31	68.15	1396492
2017-11-06	67.69	68.02	67.39	68.00	2125987
2017-11-07	69.07	69.80	68.30	68.59	2738092
2017-11-08	68.55	69.19	68.20	68.75	2141612
2017-11-09	68.50	68.88	68.02	68.28	1452268
2017-11-10	68.00	68.53	68.00	68.12	1400065
2017-11-13	68.20	68.55	67.94	68.32	2534665
2017-11-14	68.12	68.74	67.90	68.09	1378026
2017-11-15	68.11	68.42	67.72	67.74	2358850
2017-11-16	67.74	68.35	67.62	67.94	1783966
2017-11-17	67.79	68.16	67.79	67.96	1358873
2017-11-20	68.08	68.15	67.40	67.93	1297939
2017-11-21	68.04	68.63	68.00	68.29	2174773
2017-11-22	68.09	68.45	67.97	68.17	1264345
2017-11-24	68.41	68.60	68.14	68.26	462210
2017-11-27	68.19	68.27	67.46	67.47	1209887
2017-11-28	67.50	67.62	66.64	67.12	1586123
2017-11-29	67.02	67.47	66.70	67.28	1585114
2017-11-30	67.81	67.88	66.95	67.46	2523857
2017-12-01	67.71	68.22	67.11	67.96	2051724
2017-12-04	68.09	68.21	66.77	67.13	2467125
2017-12-05	66.99	67.25	65.97	66.12	2672594
2017-12-06	66.12	66.67	65.75	66.29	2226394
2017-12-07	66.29	67.00	65.99	66.19	2548810
2017-12-08	66.29	66.63	66.13	66.32	2018182
2017-12-11	66.28	66.30	65.69	65.92	2106824
2017-12-12	65.97	66.45	65.59	66.12	2458774
2017-12-13	66.34	66.87	66.26	66.41	2331169
2017-12-14	66.26	66.63	66.08	66.29	1906611
2017-12-15	66.62	67.25	66.39	66.94	4753050
2017-12-18	67.10	67.80	67.07	67.34	1622739
2017-12-19	67.05	67.24	64.11	64.48	4094343
2017-12-20	64.48	65.12	63.65	63.66	2182182
2017-12-21	63.81	63.97	63.26	63.48	1871747
2017-12-22	63.44	63.87	63.28	63.40	1586152
2017-12-26	63.35	64.08	63.15	63.49	1811649
2017-12-27	63.71	63.75	63.12	63.27	1565407
2017-12-28	63.28	63.74	63.06	63.72	1276879
2017-12-29	63.70	64.29	63.51	63.77	1378489
2018-01-02	63.91	64.50	63.67	64.03	1997332
2018-01-03	64.30	64.68	63.95	64.14	1832568
2018-01-04	64.11	64.15	62.73	62.76	1993539
2018-01-05	62.84	62.98	62.21	62.37	2003337
2018-01-08	62.40	62.84	62.33	62.59	1623088
2018-01-09	62.50	62.62	61.30	61.37	2032819
2018-01-10	61.08	61.20	60.70	60.71	3072933
2018-01-11	61.04	61.43	60.14	60.17	2414321
2018-01-12	60.31	60.31	58.98	59.16	2685279
2018-01-16	59.30	60.72	59.20	59.26	3145457
2018-01-17	59.58	60.19	59.01	60.11	4695959
2018-01-18	59.90	59.90	58.96	59.29	3496432
2018-01-19	59.29	59.32	58.24	59.29	3011607
2018-01-22	59.26	59.71	59.01	59.33	2818632
2018-01-23	59.67	60.51	59.28	60.32	2759326
2018-01-24	60.27	60.94	60.15	60.54	2368096
2018-01-25	60.53	60.91	60.41	60.84	2133911
2018-01-26	60.97	60.99	60.09	60.59	2206312
2018-01-29	60.15	60.23	58.99	59.52	2085468
2018-01-30	59.44	59.89	58.53	58.53	2433072
2018-01-31	58.65	60.01	58.60	59.97	4265585
2018-02-01	60.00	60.29	57.94	58.04	2608889
2018-02-02	57.57	58.82	56.89	58.45	2827526
2018-02-05	58.37	58.86	56.41	56.53	3524984
2018-02-06	55.91	57.28	55.29	57.21	3943257
2018-02-07	57.11	58.10	56.43	56.55	3239520
2018-02-08	56.36	57.21	54.66	54.67	3956491
2018-02-09	54.63	56.00	53.66	55.48	4303878
2018-02-12	54.83	54.97	53.00	54.27	4115633
2018-02-13	54.36	55.32	53.63	55.08	3839234
2018-02-14	54.54	54.72	53.43	54.15	3249046
2018-02-15	54.37	55.58	54.20	55.17	2908528
2018-02-16	55.30	56.44	55.25	55.79	4051061
2018-02-20	55.51	56.10	54.79	54.80	2639034
2018-02-21	54.90	55.05	53.85	53.99	3418186
2018-02-22	53.82	55.06	53.11	53.74	3324196
2018-02-23	53.91	54.41	53.06	54.41	2661174
2018-02-26	54.61	54.67	53.42	54.40	2582871
2018-02-27	54.35	54.71	52.22	52.22	3190249
2018-02-28	54.90	54.90	51.85	52.50	3342649
2018-03-01	52.05	53.44	51.63	52.65	2684605
2018-03-02	52.48	53.01	52.10	52.93	2385856
2018-03-05	52.65	54.21	52.65	54.07	3113707
2018-03-06	53.63	53.92	52.28	52.86	3070529
2018-03-07	52.78	54.07	52.65	53.97	2579971
2018-03-08	53.93	54.09	53.34	53.57	2214950
2018-03-09	53.71	53.71	53.06	53.56	2122424
2018-03-12	53.51	54.82	53.30	54.73	3202481
2018-03-13	55.13	55.24	53.65	53.76	2994542
2018-03-14	53.79	54.11	53.12	53.53	1845711
2018-03-15	53.64	53.95	53.50	53.75	2170371
2018-03-16	53.62	54.18	53.39	54.00	3609632
2018-03-19	53.88	54.09	52.84	53.25	1832786
2018-03-20	53.29	53.84	52.99	53.15	2306800
2018-03-21	52.94	53.20	51.87	52.45	3058221
2018-03-22	52.42	54.15	52.33	52.75	2715279
2018-03-23	52.85	53.06	51.87	52.03	2434425
2018-03-26	52.38	52.50	51.90	52.14	1662793
2018-03-27	52.14	53.95	51.72	53.28	2099491
2018-03-28	53.46	55.42	53.41	54.86	3770609
2018-03-29	54.85	54.86	54.03	54.43	2897364
2018-04-02	54.37	54.54	53.65	53.97	2311956
2018-04-03	54.16	54.16	52.80	53.75	2906410
2018-04-04	53.57	55.51	53.39	55.16	2637255
2018-04-05	55.01	55.01	53.91	54.73	2565736
2018-04-06	54.97	55.87	54.72	55.01	2814139
2018-04-09	55.01	55.01	53.96	54.49	2129041
2018-04-10	54.62	54.71	53.88	54.00	2183477
2018-04-11	53.71	54.86	53.71	53.99	1658866
2018-04-12	53.95	53.95	52.27	52.54	3191925
2018-04-13	52.35	52.63	51.82	52.63	2014691
2018-04-16	52.66	52.77	51.93	52.54	2629425
2018-04-17	52.75	53.66	52.57	53.38	2345931
2018-04-18	53.40	53.58	52.70	52.84	1587587
2018-04-19	52.71	53.00	51.27	51.92	2066668
2018-04-20	52.09	52.27	51.09	51.18	2146407
2018-04-23	51.11	51.24	50.37	50.68	2071871
2018-04-24	50.75	51.57	50.13	51.02	2514839
2018-04-25	50.75	51.02	49.58	50.52	2709182
2018-04-26	50.66	51.06	49.60	50.01	4997202
2018-04-27	50.94	53.23	50.30	52.88	4565616
2018-04-30	53.05	53.51	52.37	53.44	3894748
2018-05-01	53.56	55.33	53.36	54.86	4965920
2018-05-02	54.61	55.22	53.60	55.05	4050303
2018-05-03	55.14	56.00	54.72	55.49	2365231
2018-05-04	55.42	56.28	55.40	56.18	2354535
2018-05-07	55.38	55.76	55.10	55.71	2491642
2018-05-08	55.50	55.52	54.81	55.14	2927662
2018-05-09	54.87	55.46	54.58	55.38	2091868
2018-05-10	55.66	56.14	55.56	56.14	1371938
2018-05-11	56.20	56.50	55.77	56.25	1725807
2018-05-14	56.03	56.07	55.15	55.51	1805642
2018-05-15	55.10	55.50	54.64	54.84	2834153
2018-05-16	55.10	55.25	54.58	54.84	2141594
2018-05-17	54.82	54.82	53.78	53.93	1836833
2018-05-18	53.53	54.77	53.53	54.27	4423643
2018-05-21	54.88	55.47	53.76	55.18	1862333
2018-05-22	55.18	56.06	54.55	55.68	2055605
2018-05-23	55.91	56.97	55.85	56.78	2562850
2018-05-24	56.81	56.90	55.82	56.25	1737042
2018-05-25	56.11	56.90	56.11	56.87	1460251
2018-05-29	56.80	57.31	56.49	57.03	1988938
2018-05-30	56.88	57.80	56.49	57.54	1613971
2018-05-31	57.38	57.74	57.18	57.65	2165625
2018-06-01	57.54	58.42	57.54	58.02	1473508
2018-06-04	58.16	58.33	57.32	57.77	1640986
2018-06-05	57.98	58.20	57.39	57.41	2038162
2018-06-06	57.50	57.81	56.86	57.53	1377386
2018-06-07	57.52	57.95	57.15	57.59	1603524
2018-06-08	57.78	58.06	57.51	57.99	977826
2018-06-11	58.00	58.40	57.68	58.30	1308421
2018-06-12	58.01	58.60	57.91	58.31	2353726
2018-06-13	58.25	58.64	56.80	56.83	2362541
2018-06-14	57.00	57.94	57.00	57.64	1636357
2018-06-15	57.75	58.06	57.40	57.50	2888003
2018-06-18	57.40	57.76	56.60	57.00	1372073
2018-06-19	56.95	57.92	56.91	57.21	1861087
2018-06-20	57.14	58.50	57.03	58.38	1403529
2018-06-21	58.48	58.98	58.03	58.80	1576746
2018-06-22	58.80	59.21	58.38	59.05	2089092
2018-06-25	59.07	59.59	58.33	59.30	1716504
2018-06-26	59.58	59.89	59.25	59.44	2174470
2018-06-27	59.67	60.21	59.25	59.91	1751490
2018-06-28	60.02	63.45	59.56	62.36	3803737
2018-06-29	62.05	63.02	61.73	62.69	2995434
2018-07-02	62.51	62.87	61.12	62.08	2630593
2018-07-03	61.67	63.73	61.64	62.90	1328804
2018-07-05	62.80	63.93	62.12	63.83	1984301
2018-07-06	63.93	64.46	63.84	64.40	2047483
2018-07-09	64.37	64.42	62.69	63.22	1876761
2018-07-10	63.32	63.65	62.92	63.25	1723664
2018-07-11	63.27	63.57	62.85	63.09	1132500
2018-07-12	63.28	63.38	62.84	63.16	879129
2018-07-13	63.38	63.52	62.40	62.68	1172430
2018-07-16	62.61	62.82	61.74	62.59	1465028
2018-07-17	62.88	62.90	62.01	62.14	1640097
2018-07-18	62.04	62.38	61.32	61.80	1199360
2018-07-19	61.75	63.01	61.59	62.77	1405934
2018-07-20	62.80	63.59	62.41	63.49	2424806
2018-07-23	63.39	64.00	63.10	63.73	3333312
2018-07-24	63.65	63.65	62.46	63.24	3362391
2018-07-25	63.42	64.42	63.30	63.97	1619673
2018-07-26	64.16	64.56	63.74	64.31	1815641
2018-07-27	62.27	64.13	61.12	61.81	3390178
2018-07-30	61.78	61.80	60.74	61.70	2137647
2018-07-31	61.99	62.99	61.82	62.60	3830279
2018-08-01	62.30	63.09	61.55	62.96	1988230
2018-08-02	62.97	63.26	62.50	63.17	2288170
2018-08-03	63.29	64.71	63.16	64.32	2129336
2018-08-06	63.53	63.84	62.92	63.38	1479961
2018-08-07	63.25	63.89	63.07	63.83	2151867
2018-08-08	63.75	64.16	63.29	63.49	1630597
2018-08-09	63.61	63.94	63.36	63.46	2465240
2018-08-10	63.37	63.80	62.90	63.14	1933183
2018-08-13	62.99	63.38	62.52	63.35	1453370
2018-08-14	63.40	64.44	63.35	63.98	1823116
2018-08-15	64.04	65.61	64.04	65.34	2162287
2018-08-16	65.00	65.86	64.68	65.68	1949127
2018-08-17	65.84	66.72	65.67	66.70	2311879
2018-08-20	66.98	67.35	66.43	66.63	3840710
2018-08-21	66.60	66.68	65.96	66.39	1989146
2018-08-22	66.45	66.56	65.92	66.26	1324010
2018-08-23	66.36	66.43	65.81	65.91	1799610
2018-08-24	65.67	66.06	65.02	65.94	1236337
2018-08-27	65.94	65.99	65.34	65.91	1634533
2018-08-28	65.85	66.83	65.65	66.81	1477753
2018-08-29	66.89	67.02	66.68	66.68	1578183
2018-08-30	66.85	66.90	66.43	66.58	1431704
2018-08-31	66.65	67.16	66.36	66.71	2080196
2018-09-04	66.55	66.97	65.95	66.23	2825940
2018-09-05	65.98	67.51	65.58	67.27	1898493
2018-09-06	67.33	67.70	67.16	67.46	1745927
2018-09-07	66.89	67.02	66.28	66.39	1330866
2018-09-10	66.96	67.36	66.69	66.86	1809401
2018-09-11	66.59	67.04	66.29	66.85	1089953
2018-09-12	66.86	67.11	66.61	66.67	1198175
2018-09-13	66.99	67.33	66.55	67.15	1897759
2018-09-14	66.95	66.95	65.63	66.41	1778134
2018-09-17	66.38	66.96	65.97	66.81	2210732
2018-09-18	66.86	66.99	66.05	66.44	1767992
2018-09-19	66.49	66.49	65.37	65.49	2714812
2018-09-20	65.42	65.70	64.78	65.57	2465572
2018-09-21	65.03	65.66	64.87	65.50	3686874
2018-09-24	65.39	65.49	63.57	63.96	2205176
2018-09-25	64.15	65.07	64.00	64.55	2437352
2018-09-26	64.45	64.58	62.92	62.96	2025671
2018-09-27	63.21	63.76	63.03	63.05	1303855
2018-09-28	63.10	64.35	63.00	64.32	2040181
2018-10-01	64.10	64.23	63.29	63.30	1590134
2018-10-02	63.50	63.73	63.00	63.01	1419821
2018-10-03	62.95	63.25	61.47	61.90	2136606
2018-10-04	61.44	62.38	61.19	62.21	2541568
2018-10-05	62.22	62.89	62.09	62.24	1671524
2018-10-08	62.34	63.71	62.34	63.20	1971677
2018-10-09	63.17	64.02	62.72	63.98	2086781
2018-10-10	63.89	64.66	63.69	63.96	2299103
2018-10-11	64.03	64.03	61.65	61.73	2715740
2018-10-12	62.15	62.15	60.93	61.60	2462490
2018-10-15	61.56	62.65	61.56	61.90	1931385
2018-10-16	61.96	63.53	61.55	63.12	2277269
2018-10-17	63.09	63.72	62.92	63.39	1319090
2018-10-18	63.44	63.98	63.22	63.46	1310879
2018-10-19	63.51	64.58	63.22	64.47	1667320
2018-10-22	64.65	65.09	63.26	63.34	3560623
2018-10-23	63.33	64.74	63.33	64.18	1784463
2018-10-24	64.30	66.27	64.04	65.79	2358407
2018-10-25	65.64	66.59	65.13	66.28	2094883
2018-10-26	65.92	66.79	64.80	65.15	2351822
2018-10-29	65.64	66.16	65.42	65.98	1592300
2018-10-30	66.23	69.85	65.98	69.49	4266414
2018-10-31	67.70	68.41	66.02	66.07	4077835
2018-11-01	66.59	67.71	65.75	67.50	2412693
2018-11-02	67.29	67.29	64.43	65.86	2160171
2018-11-05	66.19	68.11	65.90	67.78	1719309
2018-11-06	67.75	69.16	67.10	69.12	3163056
2018-11-07	69.19	69.50	68.53	68.23	2177006
2018-11-08	68.20	68.66	67.60	68.58	1139005
2018-11-09	68.70	69.72	68.34	69.48	2133867
2018-11-12	69.47	70.44	69.44	69.87	1732127
2018-11-13	69.89	70.32	69.18	69.58	1489300
2018-11-14	69.87	70.39	69.55	70.10	1611143
2018-11-15	69.84	70.07	68.81	69.49	1430923
2018-11-16	69.74	70.41	69.19	70.33	2006236
2018-11-19	70.45	70.99	70.02	70.31	1411841
2018-11-20	70.15	71.27	70.15	70.29	2505826
2018-11-21	70.23	70.23	69.44	69.51	1766930
2018-11-23	69.45	70.20	68.96	69.79	586039
2018-11-26	70.21	70.26	69.20	69.92	1479664
2018-11-27	69.97	71.00	69.37	70.74	1645167
2018-11-28	70.58	71.35	69.76	71.35	2162732
2018-11-29	71.19	71.68	70.95	71.43	1780727
2018-11-30	71.70	72.34	71.00	72.33	3284395
2018-12-03	72.33	72.66	71.47	72.65	2116270
2018-12-04	72.62	73.88	71.95	72.13	3178845
2018-12-06	72.06	74.75	71.92	74.72	3319994
2018-12-07	74.56	74.56	72.99	73.73	3167399
2018-12-10	73.71	73.92	72.30	73.01	2208864
2018-12-11	73.20	73.85	72.94	73.05	4902217
2018-12-12	73.52	73.79	71.59	71.72	2233972
2018-12-13	71.96	72.96	71.95	72.30	1738392
2018-12-14	71.88	72.41	71.68	72.34	1657076
2018-12-17	72.52	73.44	70.38	70.72	3204278
2018-12-18	71.00	71.90	70.74	71.39	2452400
2018-12-19	71.72	72.30	70.82	71.12	2492910
2018-12-20	71.20	71.91	70.62	71.14	2610662
2018-12-21	71.09	72.85	70.41	70.41	5608743
2018-12-24	70.20	70.49	66.33	66.44	1128942
2018-12-26	66.69	69.10	65.94	69.10	1835145
2018-12-27	68.85	69.41	67.29	69.27	1960523
2018-12-28	69.80	70.33	68.48	69.37	1757180
2018-12-31	69.60	69.60	68.09	69.41	1421796
2019-01-02	68.79	68.92	66.82	67.29	2328050
2019-01-03	67.46	69.16	67.31	68.53	2369743
2019-01-04	68.95	69.25	68.03	68.28	2673243
2019-01-07	68.48	69.71	68.28	69.09	1643804
2019-01-08	69.40	70.57	69.24	70.31	1794022
2019-01-09	70.49	70.49	69.13	69.68	1911401
2019-01-10	69.51	71.36	69.46	71.24	2488397
2019-01-11	71.18	71.54	70.94	71.46	2054435
2019-01-14	71.32	71.56	70.88	71.17	1407273
2019-01-15	71.32	72.63	71.19	72.39	1319809
2019-01-16	71.89	73.12	71.89	72.59	1404177
2019-01-17	72.35	73.22	72.23	72.71	1648183
2019-01-18	72.71	73.21	72.43	73.04	1921879
2019-01-22	73.08	73.80	72.77	73.41	1770745
2019-01-23	73.25	74.20	72.95	74.17	1631043
2019-01-24	74.27	74.50	73.51	74.31	1452972
2019-01-25	74.52	75.00	74.17	74.94	1938854
2019-01-28	74.82	75.53	74.67	75.46	2679040
2019-01-29	75.60	76.00	75.03	75.99	2134721
2019-01-30	75.84	77.01	75.61	76.60	3195085
2019-01-31	76.44	77.90	75.68	77.49	4277405
2019-02-01	77.56	77.73	75.23	76.31	2269642
2019-02-04	76.11	77.15	75.57	77.15	2177199
2019-02-05	77.15	77.53	76.37	77.46	2089504
2019-02-06	77.34	77.66	76.42	76.75	1831942
2019-02-07	76.64	77.15	76.22	77.05	2866871
2019-02-08	76.53	77.24	76.26	77.21	1738150
2019-02-11	77.39	77.67	76.92	77.43	2220794
2019-02-12	77.38	77.77	76.35	76.65	2729756
2019-02-13	76.31	77.66	75.95	77.56	1943406
2019-02-14	77.66	77.90	77.01	77.47	1509626
2019-02-15	77.71	77.79	77.16	77.61	2907728
2019-02-19	77.69	77.74	76.67	76.76	2152765
2019-02-20	76.52	76.80	75.09	74.88	2933024
2019-02-21	74.81	75.10	74.14	74.44	5911780
2019-02-22	74.74	75.90	74.51	75.44	2693118
2019-02-25	75.78	75.78	74.18	74.40	3271211
2019-02-26	74.87	75.16	74.10	74.55	2010105
2019-02-27	74.02	74.64	73.11	74.54	2362608
2019-02-28	74.50	75.79	74.13	74.31	5700325
2019-03-01	74.46	74.50	72.62	74.01	3070279
2019-03-04	74.25	74.72	73.51	74.56	2209004
2019-03-05	74.49	75.35	74.49	74.86	2494715
2019-03-06	74.86	75.03	74.16	74.32	1748543
2019-03-07	74.67	75.49	74.61	75.10	2687859
2019-03-08	75.10	75.81	74.35	74.97	2245645
2019-03-11	75.18	76.49	75.18	76.47	2184655
2019-03-12	76.60	77.15	76.51	76.86	2230687
2019-03-13	77.04	77.59	77.01	77.38	2177383
2019-03-14	77.45	77.89	77.25	77.88	2216377
2019-03-15	78.00	78.24	77.04	77.29	5124393
2019-03-18	77.42	77.54	75.34	75.77	2857717
2019-03-19	75.71	75.90	75.03	75.27	2554425
2019-03-20	75.45	75.92	74.47	75.50	2100066
2019-03-21	75.47	77.67	75.28	77.67	3143945
2019-03-22	77.78	79.41	77.78	77.82	2896551
2019-03-25	77.92	78.79	77.50	78.40	1941065
2019-03-26	78.79	78.88	78.28	78.72	1546694
2019-03-27	78.57	78.89	77.87	78.07	2023426
2019-03-28	78.34	78.60	77.84	78.58	1945898
2019-03-29	78.51	78.56	77.43	77.60	2673240
2019-04-01	77.67	77.67	76.13	77.06	2241305
2019-04-02	77.24	77.70	76.25	77.64	2289627
2019-04-03	77.44	77.80	76.77	77.26	1471983
2019-04-04	77.21	77.21	76.13	76.56	1259466
2019-04-05	76.20	76.82	76.04	76.74	1707889
2019-04-08	76.94	77.13	75.72	75.75	1913589
2019-04-09	75.84	75.97	75.54	75.79	1594649
2019-04-10	76.20	76.61	75.95	76.52	1527259
2019-04-11	76.32	76.94	76.07	76.52	1741705
2019-04-12	75.82	76.47	75.28	76.47	1337405
2019-04-15	76.50	76.61	76.04	76.45	1073182
2019-04-16	76.34	76.50	73.49	73.73	1977134
2019-04-17	73.90	73.94	71.83	72.26	1728895
2019-04-18	72.51	73.46	72.07	73.24	1294499
2019-04-22	72.94	73.17	71.18	71.76	1990767
2019-04-23	72.26	73.01	71.76	72.70	1437269
2019-04-24	73.14	73.68	72.62	73.44	1586930
2019-04-25	73.26	73.87	72.94	73.75	1272939
2019-04-26	74.38	74.84	73.78	74.54	977320
2019-04-29	74.33	74.54	72.90	72.99	1123840
2019-04-30	73.13	74.98	72.80	74.53	2680286
2019-05-01	74.80	76.00	74.43	74.87	1955027
2019-05-02	74.89	75.67	74.72	75.35	1752538
2019-05-03	75.54	76.57	75.30	76.45	1049103
2019-05-06	76.12	76.63	75.68	76.00	948657
2019-05-07	76.13	76.13	74.80	75.38	1260448
2019-05-08	75.47	76.34	75.25	75.29	1061121
2019-05-09	75.31	76.12	74.90	76.08	1132839
2019-05-10	76.00	77.63	75.89	76.66	1085096
2019-05-13	76.17	77.77	76.09	77.69	1920497
2019-05-14	77.41	78.15	77.28	78.08	1590663
2019-05-15	77.87	79.18	77.84	78.69	1167285
2019-05-16	78.61	79.82	78.50	79.48	1375431
2019-05-17	79.19	80.15	78.92	80.04	1356492
2019-05-20	80.08	80.40	78.68	79.23	1284706
2019-05-21	79.47	80.20	79.30	80.00	1484372
2019-05-22	79.95	80.32	79.55	80.22	1149202
2019-05-23	80.00	81.37	79.94	81.35	1787153
2019-05-24	81.39	81.92	81.36	81.57	1419705
2019-05-28	81.82	82.18	80.10	80.11	2200113
2019-05-29	80.45	80.68	79.33	79.71	1801903
2019-05-30	79.87	80.77	79.55	80.76	1464900
2019-05-31	80.82	81.91	80.50	81.22	1811287
2019-06-03	81.63	82.18	81.14	82.01	1814151
2019-06-04	81.67	81.67	79.42	80.06	3331555
2019-06-05	80.58	82.07	80.25	81.98	2253142
2019-06-06	82.03	82.82	81.70	82.58	1473679
2019-06-07	83.12	83.87	82.78	83.23	2268587
2019-06-10	83.31	83.50	81.87	82.38	1565139
2019-06-11	82.42	82.65	81.30	82.11	1791340
2019-06-12	82.41	83.25	82.12	82.27	1565866
2019-06-13	82.19	82.66	81.69	82.33	1759636
2019-06-14	82.20	83.25	82.20	82.28	2015811
2019-06-17	82.73	83.85	82.50	83.61	2322621
2019-06-18	84.09	84.36	82.70	83.04	2061227
2019-06-19	82.57	84.26	82.18	83.80	2459653
2019-06-20	84.23	85.26	84.18	84.63	3496070
2019-06-21	84.55	84.75	82.55	83.65	10019425
2019-06-24	84.08	84.59	83.47	84.07	3101297
2019-06-25	84.23	84.81	82.98	83.30	3555603
2019-06-26	82.98	83.00	80.53	81.07	2843918
2019-06-27	81.32	82.17	81.27	81.63	1784599
2019-06-28	81.63	82.19	81.39	81.53	4007609
2019-07-01	82.13	82.13	80.03	81.74	2258168
2019-07-02	82.10	84.26	81.93	84.17	2090807
2019-07-03	84.29	85.46	84.29	85.27	1123114
2019-07-05	84.25	84.50	82.40	84.22	1382879
2019-07-08	84.30	85.26	84.22	85.26	1334786
2019-07-09	85.12	86.26	84.97	86.10	1555677
2019-07-10	86.25	86.91	85.90	86.72	1734067
2019-07-11	86.39	86.59	84.95	85.17	2168553
2019-07-12	85.30	85.38	84.41	84.75	1492456
2019-07-15	84.88	85.68	84.37	84.41	1728037
2019-07-16	83.87	84.81	83.54	84.65	1599017
2019-07-17	84.94	85.47	83.91	84.50	1278206
2019-07-18	84.33	85.11	83.98	84.85	1201576
2019-07-19	84.90	84.95	82.97	83.05	1775028
2019-07-22	83.14	83.62	82.67	83.05	3221544
2019-07-23	83.17	83.73	82.50	83.72	2070751
2019-07-24	84.00	84.01	82.59	83.09	2051100
2019-07-25	82.86	83.13	82.22	82.63	1619407
2019-07-26	82.58	83.28	82.14	83.13	1588763
2019-07-29	83.75	84.68	83.42	83.71	1113262
2019-07-30	83.57	84.42	83.07	83.95	1326913
2019-07-31	83.73	84.68	82.83	83.12	2011564
2019-08-01	82.77	84.43	81.36	83.70	2790997
2019-08-02	83.70	85.24	83.70	84.76	1511839
2019-08-05	85.17	85.51	83.78	84.84	3232275
2019-08-06	84.51	86.80	84.04	85.41	2564749
2019-08-07	85.45	87.91	84.65	87.25	2256576
2019-08-08	86.72	88.27	86.07	87.91	2649542
2019-08-09	87.89	88.44	87.34	88.28	1507076
2019-08-12	88.30	88.87	87.37	87.99	1196005
2019-08-13	87.95	88.24	86.48	86.98	1835489
2019-08-14	87.11	87.55	86.45	86.56	1556898
2019-08-15	86.49	88.47	86.44	88.28	1867244
2019-08-16	88.21	89.06	87.96	88.79	1500767
2019-08-19	88.98	89.62	88.31	89.42	1644605
2019-08-20	89.90	90.25	88.50	88.55	2286147
2019-08-21	88.70	89.34	87.96	88.93	1074580
2019-08-22	88.81	89.26	88.22	88.90	1322404
2019-08-23	89.01	90.20	87.40	87.75	2110337
2019-08-26	88.16	88.72	87.40	88.60	2152950
2019-08-27	89.18	90.22	88.96	88.96	3336704
2019-08-28	89.47	89.85	88.61	88.89	1242942
2019-08-29	89.36	89.80	88.72	89.68	1606106
2019-08-30	89.84	90.00	89.03	89.56	1245503
2019-09-03	89.38	91.44	89.09	91.38	1937304
2019-09-04	92.19	92.50	91.53	92.46	2095934
2019-09-05	91.68	92.11	89.70	91.09	2100871
2019-09-06	91.19	92.11	91.19	91.39	1904935
2019-09-09	91.00	91.04	89.63	90.21	1585578
2019-09-10	89.30	89.76	86.98	87.88	2472182
2019-09-11	87.20	88.48	86.59	87.68	2735837
2019-09-12	88.88	89.33	87.23	87.45	2340165
2019-09-13	87.01	87.61	85.19	85.51	3000974
2019-09-16	86.10	87.45	85.65	86.93	2421038
2019-09-17	87.67	89.47	87.50	89.30	1777987
2019-09-18	89.74	89.88	87.92	88.88	1870767
2019-09-19	89.08	89.68	88.91	89.30	1354523
2019-09-20	89.71	89.72	88.66	88.80	3586094
2019-09-23	88.62	89.94	88.62	89.06	1736521
2019-09-24	89.30	90.18	88.56	89.17	2095600
2019-09-25	89.28	89.85	88.84	89.17	1414221
2019-09-26	89.64	90.92	89.24	90.62	1290784
2019-09-27	90.72	91.05	89.49	90.29	1862003
2019-09-30	90.24	91.05	90.08	90.65	2506445
2019-10-01	90.27	90.52	89.41	89.46	1682755
2019-10-02	90.06	90.49	88.98	89.78	1525509
2019-10-03	89.84	91.99	89.84	91.33	1525774
2019-10-04	91.46	92.00	91.30	91.96	1209181
2019-10-07	91.05	92.33	91.00	91.54	1411737
2019-10-08	91.89	92.08	90.74	91.18	1144120
2019-10-09	91.37	92.07	91.28	91.35	889257
2019-10-10	91.16	91.84	90.35	91.60	1476908
2019-10-11	91.67	91.82	90.83	91.18	1456067
2019-10-14	91.28	91.89	90.92	91.79	1026130
2019-10-15	91.90	92.15	90.44	91.39	1461666
2019-10-16	90.89	91.23	89.78	91.02	1861431
2019-10-17	91.09	91.37	90.50	91.18	2255332
2019-10-18	91.14	92.38	90.97	92.09	1896812
2019-10-21	91.85	92.22	91.02	92.21	1658255
2019-10-22	92.60	93.17	91.73	91.92	2081672
2019-10-23	92.00	92.35	90.58	91.12	3022988
2019-10-24	91.18	91.28	90.28	90.84	1914763
2019-10-25	90.17	90.57	87.64	87.96	2461721
2019-10-28	87.86	87.90	86.76	87.04	3518637
2019-10-29	92.07	92.07	88.86	89.44	3377321
2019-10-30	88.94	90.51	88.93	90.46	1896835
2019-10-31	90.47	91.47	89.90	90.69	2069225
2019-11-01	90.84	91.10	88.88	90.03	1820499
2019-11-04	89.39	89.39	86.64	86.89	1807811
2019-11-05	86.21	86.21	84.03	85.55	3328858
2019-11-06	86.16	86.36	84.44	84.87	2411173
2019-11-07	84.03	84.12	82.51	83.25	2433442
2019-11-08	83.04	83.80	82.69	82.88	1750398
2019-11-11	83.11	83.61	82.67	82.24	1281886
2019-11-12	82.45	83.45	82.10	82.29	2511950
2019-11-13	82.53	83.40	82.40	83.10	2313443
2019-11-14	83.36	83.79	83.23	83.59	1557997
2019-11-15	83.75	84.19	83.21	83.99	3593051
2019-11-18	84.18	85.44	84.03	84.82	2264182
2019-11-19	85.37	85.54	84.61	85.10	1434650
2019-11-20	85.02	85.37	84.19	84.84	1306763
2019-11-21	84.15	84.61	83.29	83.50	1646388
2019-11-22	83.78	83.89	82.81	83.65	1416993
2019-11-25	83.94	84.78	83.11	83.19	4300508
2019-11-26	83.50	84.57	83.39	84.56	3373474
2019-11-27	84.27	85.82	84.03	85.82	2085722
2019-11-29	85.76	86.14	84.45	84.57	1015785
2019-12-02	84.26	84.58	83.20	83.23	1777276
2019-12-03	83.89	84.74	83.70	83.93	1829115
2019-12-04	83.71	84.38	83.54	83.78	1968936
2019-12-05	83.38	84.06	82.76	84.06	1944128
2019-12-06	84.02	84.51	83.43	83.77	1185064
2019-12-09	83.78	83.98	82.92	83.14	1697458
2019-12-10	83.14	83.33	82.08	82.69	1603788
2019-12-11	82.68	82.79	80.54	81.17	2528738
2019-12-12	81.05	81.47	79.01	79.13	2239684
2019-12-13	78.94	79.78	77.73	78.67	2664943
2019-12-16	78.64	78.97	77.72	78.67	2742819
2019-12-17	79.02	79.23	77.24	77.40	2613781
2019-12-18	76.97	78.68	76.75	78.39	2412007
2019-12-19	78.56	79.39	77.90	79.05	2900164
2019-12-20	80.43	80.79	79.75	80.40	5539132
2019-12-23	80.54	80.82	79.56	79.85	1956282
2019-12-24	79.83	80.14	79.55	79.93	425616
2019-12-26	80.02	80.48	79.91	80.48	758740
2019-12-27	80.71	81.10	80.40	80.96	1050236
2019-12-30	80.55	81.04	80.29	81.01	2517751
2019-12-31	81.06	81.79	81.01	81.78	2777216
2020-01-02	82.09	82.14	79.96	80.14	2049106
2020-01-03	79.64	81.66	79.55	81.55	1687045
2020-01-06	82.09	83.22	81.66	82.79	2201167
2020-01-07	82.49	82.54	81.24	82.25	1239462
2020-01-08	81.92	82.36	81.46	82.27	2016788
2020-01-09	82.14	82.76	81.79	82.46	1211879
2020-01-10	82.53	83.04	82.35	82.80	1897434
2020-01-13	82.61	84.20	82.61	84.07	1563817
2020-01-14	83.84	84.07	83.05	84.03	2365670
2020-01-15	84.25	85.20	84.14	84.95	1726457
2020-01-16	84.96	86.75	84.72	86.55	1851688
2020-01-17	86.65	86.92	86.06	86.39	2177935
2020-01-21	86.47	87.82	86.40	87.80	1707744
2020-01-22	88.00	88.11	85.88	86.00	2116142
2020-01-23	86.11	87.28	85.79	87.24	2335144
2020-01-24	87.30	87.38	86.40	86.95	1478972
2020-01-27	86.62	87.26	86.46	86.87	1600965
2020-01-28	86.81	87.17	86.52	86.75	1341913
2020-01-29	86.97	87.21	86.30	86.53	1548058
2020-01-30	86.19	86.36	85.24	85.40	3210112
2020-01-31	85.56	85.58	84.46	84.91	2419205
2020-02-03	85.11	85.32	84.25	84.46	2770538
2020-02-04	84.64	85.88	84.22	84.95	1915008
2020-02-05	84.62	84.85	83.76	84.01	1738418
2020-02-06	84.45	85.35	84.03	84.67	2256163
2020-02-07	84.67	85.10	84.02	84.13	1581700
2020-02-10	84.60	85.54	84.36	85.12	1834643
2020-02-11	85.05	85.70	84.42	84.90	1891743
2020-02-12	84.94	86.02	84.73	85.86	1412692
2020-02-13	85.77	88.23	85.68	87.70	2650850
2020-02-14	88.25	89.37	88.00	89.32	2484537
2020-02-18	89.32	89.99	88.97	89.84	2991632
2020-02-19	89.77	89.77	87.54	87.74	2193374
2020-02-20	87.81	88.13	86.90	87.15	3168400
2020-02-21	87.36	88.17	87.00	87.11	2201968
2020-02-24	86.73	87.60	85.65	86.63	3017834
2020-02-25	86.89	86.94	82.91	82.97	3761916
2020-02-26	83.13	83.48	80.37	80.72	3839862
2020-02-27	79.70	80.47	75.57	75.58	3598462
2020-02-28	75.00	76.38	71.97	74.82	5619679
2020-03-02	75.25	75.74	72.85	75.26	5980821
2020-03-03	75.50	79.64	74.97	77.01	6261726
2020-03-04	78.47	79.76	77.70	79.65	2592756
2020-03-05	78.53	78.82	75.39	76.17	4065063
2020-03-06	74.13	74.66	71.13	73.96	5658012
2020-03-09	69.47	69.47	64.76	64.88	5732140
2020-03-10	66.64	66.71	61.01	64.61	5142456
2020-03-11	62.60	62.74	55.34	56.49	6278055
2020-03-12	52.15	52.15	39.94	45.95	12651173
2020-03-13	50.29	52.32	44.62	51.28	9208068
2020-03-16	44.39	44.78	38.00	38.77	7116915
2020-03-17	39.81	41.95	35.30	38.63	8052527
2020-03-18	35.99	36.82	24.27	33.22	8833828
2020-03-19	32.85	42.47	30.75	40.92	7698381
2020-03-20	42.61	46.45	41.35	42.01	11125486
2020-03-23	40.79	45.84	38.07	43.49	7627104
2020-03-24	46.53	48.71	42.84	45.37	7375699
2020-03-25	45.65	48.80	42.84	46.16	8434353
2020-03-26	47.30	50.78	44.56	50.41	7642079
2020-03-27	47.52	50.52	45.90	49.70	4939227
2020-03-30	48.65	49.36	45.03	47.18	5214391
2020-03-31	46.68	47.29	44.53	45.78	6286893
2020-04-01	42.89	43.25	38.88	40.60	5002994
2020-04-02	40.26	42.10	37.57	38.79	3825358
2020-04-03	37.78	39.30	36.23	37.26	5650024
2020-04-06	40.99	42.98	40.00	42.51	5405496
2020-04-07	44.79	48.21	44.29	44.40	5039681
2020-04-08	45.39	52.74	44.49	51.59	5030503
2020-04-09	54.09	58.00	53.98	56.60	7865428
2020-04-13	56.63	57.00	51.70	52.48	3596143
2020-04-14	53.43	55.44	52.93	53.35	3245744
2020-04-15	50.57	51.82	48.00	48.53	3127842
2020-04-16	49.01	49.10	46.66	47.24	2492936
2020-04-17	49.57	50.00	48.09	49.10	4518322
2020-04-20	47.33	48.23	45.26	45.38	2844746
2020-04-21	42.57	44.22	42.02	43.73	3127915
2020-04-22	45.28	45.48	43.84	44.29	2260902
2020-04-23	44.70	45.31	43.04	43.11	3410175
2020-04-24	43.15	44.14	42.65	44.06	3339783
2020-04-27	44.32	46.49	44.25	45.94	3253274
2020-04-28	48.40	49.35	46.48	49.06	3697013
2020-04-29	51.20	52.97	49.19	52.54	4084314
2020-04-30	49.76	51.53	49.61	51.23	3994695
2020-05-01	48.76	48.76	46.95	47.33	3325836
2020-05-04	46.58	48.39	45.75	48.32	2199059
2020-05-05	49.17	50.11	48.02	48.20	4909913
2020-05-06	48.30	48.49	45.22	45.32	3521842
2020-05-07	43.55	46.89	41.31	42.00	10993788
2020-05-08	42.16	44.78	40.75	44.55	6798947
2020-05-11	43.88	45.05	42.00	42.06	5063447
2020-05-12	42.13	42.42	38.98	39.77	7700857
2020-05-13	39.11	39.87	37.51	37.96	6717214
2020-05-14	36.80	40.40	36.08	40.34	5266433
2020-05-15	39.78	40.93	39.43	40.04	7250382
2020-05-18	42.21	45.61	42.21	45.13	5163062
2020-05-19	45.12	46.15	43.54	45.20	3241805
2020-05-20	45.18	45.99	44.64	45.75	3423051
2020-05-21	45.75	46.86	45.36	46.42	3393989
2020-05-22	46.44	47.86	46.21	47.82	2387456
2020-05-26	52.10	52.99	50.02	51.12	5301761
2020-05-27	53.26	53.97	51.16	51.89	4426312
2020-05-28	52.52	52.82	50.74	51.34	3907566
2020-05-29	50.37	51.55	49.17	50.67	7484094
2020-06-01	50.46	53.44	50.29	53.07	3819065
2020-06-02	53.87	55.16	53.38	54.78	3958594
2020-06-03	55.74	59.34	55.49	58.97	3951813
2020-06-04	58.47	58.97	57.22	58.71	3395556
2020-06-05	63.00	64.69	60.85	61.60	6457141
2020-06-08	62.82	63.21	61.01	61.65	4718087
2020-06-09	59.34	61.26	58.53	59.60	4256081
2020-06-10	58.95	58.95	55.46	55.77	3952420
2020-06-11	51.35	54.14	50.75	51.34	5475534
2020-06-12	54.93	55.47	51.99	55.24	3748099
2020-06-15	52.77	56.36	52.45	56.12	3187750
2020-06-16	59.72	59.77	56.37	57.64	2695170
2020-06-17	58.22	58.42	55.81	56.02	2681940
2020-06-18	55.05	56.36	54.81	55.81	2115231
2020-06-19	56.90	56.90	50.18	51.00	11173544
2020-06-22	51.96	52.66	50.59	51.38	3795940
2020-06-23	51.81	52.35	50.99	51.48	1944344
2020-06-24	50.30	50.72	47.18	49.38	3551345
2020-06-25	48.91	50.25	48.28	50.21	2619737
2020-06-26	50.08	50.68	49.42	49.74	3829788
2020-06-29	50.50	51.31	49.16	51.26	1826416
2020-06-30	51.37	52.48	50.70	51.75	2983123
2020-07-01	52.19	54.10	51.67	53.64	2569201
2020-07-02	54.89	55.25	52.38	52.63	1855191
2020-07-06	54.31	54.33	52.06	52.31	1447328
2020-07-07	51.47	51.47	49.88	49.95	2267591
2020-07-08	50.02	50.45	49.29	50.03	2562160
2020-07-09	49.74	49.90	48.04	49.20	2291256
2020-07-10	49.05	50.60	48.99	50.55	2452882
2020-07-13	50.75	51.08	49.68	50.02	2069461
2020-07-14	50.10	50.98	49.73	49.94	1973498
2020-07-15	51.53	51.69	50.18	51.04	2060642
2020-07-16	50.47	51.12	49.53	49.88	2146985
2020-07-17	50.10	51.30	49.63	50.99	2188353
2020-07-20	50.48	50.95	49.09	49.30	2455396
2020-07-21	49.99	50.47	49.39	49.48	1646690
2020-07-22	49.24	52.86	48.90	52.33	3988888
2020-07-23	51.68	52.47	51.39	51.94	2079464
2020-07-24	52.22	52.71	51.14	51.42	2221354
2020-07-27	51.17	51.31	50.13	51.01	1544464
2020-07-28	51.01	53.54	51.00	53.14	2217882
2020-07-29	53.78	54.73	53.26	54.69	2861124
2020-07-30	53.49	54.85	53.21	54.52	2112519
2020-07-31	54.32	54.50	52.73	53.56	4884848
2020-08-03	52.73	53.28	51.91	52.87	2379552
2020-08-04	52.88	54.17	52.88	53.29	2809477
2020-08-05	53.90	54.03	52.67	53.15	2163886
2020-08-06	53.24	57.19	52.69	56.41	3515885
2020-08-07	56.03	57.84	55.62	57.18	3360949
2020-08-10	57.10	57.97	56.32	57.44	2420993
2020-08-11	58.28	58.58	56.33	56.63	2887797
2020-08-12	56.78	57.10	56.00	56.91	1806127
2020-08-13	56.58	57.58	55.64	55.99	1795729
2020-08-14	56.02	57.76	55.60	56.14	2100905
2020-08-17	56.55	56.55	55.47	55.98	1977531
2020-08-18	55.85	55.85	54.53	54.94	2288462
2020-08-19	55.15	55.35	53.79	53.95	2433330
2020-08-20	53.32	55.72	53.05	55.08	2201504
2020-08-21	55.36	56.23	54.61	56.13	3259096
2020-08-24	55.84	57.44	55.31	57.42	2052108
2020-08-25	57.27	57.60	56.45	57.59	3790159
2020-08-26	57.33	57.57	55.28	55.85	2350287
2020-08-27	55.60	58.02	55.60	57.92	2786468
2020-08-28	58.02	59.47	57.14	59.45	2425339
2020-08-31	58.97	59.23	57.44	57.52	2627833
2020-09-01	57.00	58.27	56.51	58.13	1390736
2020-09-02	58.14	60.10	57.45	60.01	2724395
2020-09-03	60.15	61.50	59.40	60.45	2828403
2020-09-04	60.58	61.38	59.45	61.12	3447482
2020-09-08	60.76	61.80	59.99	60.05	3370505
2020-09-09	60.53	61.73	59.77	60.89	2326195
2020-09-10	60.33	61.36	59.83	59.86	1787932
2020-09-11	59.85	60.30	58.22	58.87	2518106
2020-09-14	59.50	60.42	59.41	60.12	2796322
2020-09-15	59.87	61.44	59.87	60.71	4108128
2020-09-16	60.95	61.42	59.75	59.87	4158160
2020-09-17	59.13	59.89	57.42	57.78	4270510
2020-09-18	57.16	57.81	56.34	56.45	4996751
2020-09-21	55.07	55.46	53.65	54.19	5014977
2020-09-22	54.15	55.71	54.06	54.71	3804905
2020-09-23	54.35	54.84	51.86	51.96	2726949
2020-09-24	51.66	53.16	51.22	51.87	2733694
2020-09-25	51.69	53.31	51.41	53.26	2539464
2020-09-28	54.80	54.94	53.96	54.39	2403077
2020-09-29	54.03	54.63	53.32	54.50	2048779
2020-09-30	55.17	56.24	53.93	55.09	3399239
2020-10-01	55.22	56.45	54.31	56.42	4048424
2020-10-02	55.40	58.19	54.91	57.94	2569003
2020-10-05	58.20	58.57	56.57	57.47	3177736
2020-10-06	57.87	57.95	56.27	56.66	3443906
2020-10-07	56.99	57.23	55.63	56.10	2755022
2020-10-08	56.61	57.50	56.26	57.22	3500896
2020-10-09	57.66	57.66	55.83	56.31	1411858
2020-10-12	56.44	56.44	55.26	55.87	1492188
2020-10-13	55.23	55.38	53.48	54.26	2126643
2020-10-14	54.31	54.70	53.62	53.87	1947961
2020-10-15	53.34	55.52	53.24	55.05	2291974
2020-10-16	54.02	55.36	53.34	54.28	2602052
2020-10-19	54.74	54.74	52.48	52.58	2135897
2020-10-20	53.49	54.31	53.18	54.09	1741865
2020-10-21	53.71	54.42	53.09	53.71	2102850
2020-10-22	53.58	55.49	53.42	55.25	4269311
2020-10-23	55.67	56.55	55.33	56.26	1352778
2020-10-26	55.58	55.79	54.69	55.70	2227108
2020-10-27	55.72	56.04	53.97	54.03	1880993
2020-10-28	53.01	53.68	52.12	52.26	3046355
2020-10-29	52.28	55.52	51.66	54.63	3347276
2020-10-30	54.25	54.68	52.57	53.77	1816064
2020-11-02	54.10	56.80	53.48	56.74	2075205
2020-11-03	57.64	59.53	57.00	59.01	2988607
2020-11-04	58.78	58.78	56.92	56.99	2150846
2020-11-05	57.50	57.70	56.19	56.85	2682533
2020-11-06	57.38	57.99	54.83	54.89	1895705
2020-11-09	60.95	72.24	60.64	66.66	7776844
2020-11-10	67.13	69.37	65.86	67.84	5828303
2020-11-11	67.54	67.54	64.85	65.52	2745707
2020-11-12	65.31	65.98	62.70	63.58	2700172
2020-11-13	62.81	65.93	62.81	65.57	2881585
2020-11-16	67.65	68.24	65.38	66.42	2664409
2020-11-17	65.38	66.66	64.27	65.95	3328001
2020-11-18	65.96	66.88	63.77	63.83	2353229
2020-11-19	63.44	65.36	62.37	65.20	2916914
2020-11-20	64.93	65.05	63.68	64.51	2015037
2020-11-23	65.07	65.80	63.41	63.68	1926087
2020-11-24	64.98	65.95	64.56	65.47	3082736
2020-11-25	64.88	65.58	64.45	65.26	1862750
2020-11-27	65.25	65.26	64.01	64.54	703389
2020-11-30	64.95	64.96	62.96	62.98	3714362
2020-12-01	64.08	64.51	63.27	63.49	1961920
2020-12-02	62.64	63.81	62.37	62.48	2062175
2020-12-03	61.52	64.19	61.52	63.19	2719555
2020-12-04	64.00	64.62	63.58	64.20	2386229
2020-12-07	64.46	66.50	64.46	65.72	3066291
2020-12-08	65.29	66.54	64.78	64.95	3414852
2020-12-09	65.24	65.64	64.55	65.02	3098401
2020-12-10	64.30	65.53	63.68	64.03	1951560
2020-12-11	63.67	64.44	63.09	64.25	2120861
2020-12-14	65.32	65.45	63.20	63.24	3389913
2020-12-15	63.67	65.90	62.87	65.87	2409207
2020-12-16	66.00	67.09	65.60	66.49	3326673
2020-12-17	66.90	67.12	64.77	65.95	3185051
2020-12-18	66.08	66.43	63.04	64.02	5336178
2020-12-21	63.17	63.93	62.05	62.65	4141219
2020-12-22	62.62	63.05	61.85	62.67	3636736
2020-12-23	62.50	63.43	61.82	62.36	1564720
2020-12-24	62.68	63.60	62.32	63.52	547457
2020-12-28	63.54	63.63	62.55	62.97	4210448
2020-12-29	63.58	63.75	62.60	63.18	1364422
2020-12-30	63.23	64.58	63.14	63.80	1195243
2020-12-31	63.55	64.74	62.71	64.62	1424927
2021-01-04	64.64	64.70	61.50	61.60	2235509
2021-01-05	61.80	62.66	61.60	61.96	1986460
2021-01-06	63.24	64.97	62.74	64.58	2458222
2021-01-07	64.36	64.47	62.39	63.30	1933164
2021-01-08	62.04	63.02	61.41	62.68	1941031
2021-01-11	62.36	62.50	61.07	61.18	1748182
2021-01-12	61.48	61.73	60.71	61.09	2285713
2021-01-13	61.44	63.87	61.44	63.81	1596919
2021-01-14	64.02	64.59	63.38	63.56	1319727
2021-01-15	63.43	64.66	62.82	64.25	2649044
2021-01-19	63.96	64.10	60.60	61.00	2995276
2021-01-20	60.85	62.47	60.48	62.13	3441981
2021-01-21	61.56	62.24	60.80	61.85	2244462
2021-01-22	61.37	63.27	61.21	63.07	2111293
2021-01-25	62.54	63.75	61.47	62.56	2182021
2021-01-26	62.48	63.29	61.24	61.79	2218706
2021-01-27	61.48	61.67	59.38	59.79	2102602
2021-01-28	59.83	63.21	59.75	61.78	2087226
2021-01-29	61.17	61.82	59.45	60.60	2746505
2021-02-01	60.99	62.54	59.86	62.51	2166764
2021-02-02	62.81	63.05	61.86	62.17	2541089
2021-02-03	61.25	62.36	60.15	62.09	2284777
2021-02-04	62.55	64.07	62.10	63.91	2367990
2021-02-05	64.02	64.94	63.80	64.02	1977411
2021-02-08	63.70	63.94	62.95	63.21	1481329
2021-02-09	64.00	64.00	62.47	63.23	2134032
2021-02-10	63.21	66.20	62.73	64.93	2625070
2021-02-11	65.01	66.85	64.49	66.43	2900159
2021-02-12	66.39	67.60	66.10	67.51	2629422
2021-02-16	67.59	68.00	66.35	67.17	3703138
2021-02-17	66.75	67.61	65.65	67.29	1791017
2021-02-18	67.53	68.37	66.94	67.56	2414587
2021-02-19	68.29	68.87	67.43	68.39	2864107
2021-02-22	68.00	71.45	68.00	69.89	3172356
2021-02-23	70.60	71.13	69.59	70.60	2830761
2021-02-24	70.96	73.71	70.94	73.60	3674997
2021-02-25	73.29	74.13	69.92	70.28	2754726
2021-02-26	70.43	70.61	67.87	67.90	3739809
2021-03-01	69.19	70.69	68.46	68.48	2651790
2021-03-02	68.62	68.93	67.41	68.62	2594739
2021-03-03	68.06	69.60	67.95	69.02	2741127
2021-03-04	69.31	70.39	68.23	69.73	2523610
2021-03-05	70.04	70.76	68.46	70.26	2322364
2021-03-08	71.01	73.30	69.96	72.23	2032941
2021-03-09	72.40	73.21	71.71	72.76	2687352
2021-03-10	72.68	74.19	71.58	73.97	2077863
2021-03-11	73.69	76.00	73.14	73.37	2531638
2021-03-12	73.56	74.14	72.76	74.12	2342505
2021-03-15	74.68	75.10	73.40	74.55	1947287
2021-03-16	74.23	74.28	72.21	72.91	1954880
2021-03-17	73.11	74.29	72.61	73.69	1514370
2021-03-18	73.24	73.49	71.50	71.85	1605283
2021-03-19	71.61	72.62	70.50	70.72	3552377
2021-03-22	70.88	71.53	70.17	71.00	1410939
2021-03-23	70.80	71.61	70.32	70.99	2425274
2021-03-24	70.91	72.24	70.60	71.18	2830097
2021-03-25	71.06	71.68	69.29	71.16	1685709
2021-03-26	71.66	73.53	71.41	73.39	2233712
2021-03-29	72.85	73.00	71.32	71.68	1546126
2021-03-30	72.38	74.04	71.96	72.93	1865303
2021-03-31	72.30	72.78	71.34	71.63	2828986
2021-04-01	72.03	73.36	71.34	73.25	2178725
2021-04-05	73.54	73.81	71.87	72.80	2175911
2021-04-06	72.80	74.31	72.67	74.16	2586450
2021-04-07	74.10	75.45	74.10	75.20	3416435
2021-04-08	75.28	76.18	75.00	75.62	2059487
2021-04-09	75.46	76.10	74.93	75.11	1779159
2021-04-12	75.79	75.79	74.49	75.39	1894202
2021-04-13	75.03	76.19	74.83	75.79	1677806
2021-04-14	75.94	76.41	75.01	75.09	1358323
2021-04-15	75.54	76.61	75.12	76.25	1888267
2021-04-16	76.80	76.87	75.62	75.69	1190763
2021-04-19	75.68	75.69	74.77	74.88	1492412
2021-04-20	74.88	76.39	74.68	76.12	1837200
2021-04-21	76.03	76.77	75.82	76.36	1424274
2021-04-22	76.58	76.82	75.58	75.63	1862052
2021-04-23	76.10	76.18	75.06	75.44	1553101
2021-04-26	76.00	76.65	75.71	75.89	1026513
2021-04-27	75.99	76.70	75.66	76.47	1715020
2021-04-28	76.24	76.68	75.33	75.52	2318309
2021-04-29	75.00	77.54	74.70	76.08	1814041
2021-04-30	75.57	75.58	74.70	75.03	2734302
2021-05-03	75.50	77.01	75.11	76.49	2119298
2021-05-04	76.59	77.06	74.22	74.91	1432092
2021-05-05	74.91	73.85	72.20	72.65	1358231
2021-05-06	72.81	73.62	72.71	73.51	1322569
2021-05-07	73.63	75.10	73.30	74.09	1831089
2021-05-10	74.70	76.15	74.17	74.31	2556893
2021-05-11	73.87	73.87	72.21	73.09	1708242
2021-05-12	72.95	73.16	70.74	71.04	1995800
2021-05-13	71.00	73.18	71.00	72.08	1874321
2021-05-14	72.58	73.62	72.56	73.22	1142427
2021-05-17	73.17	73.61	72.59	73.12	1970555
2021-05-18	73.09	74.00	72.47	73.13	1200443
2021-05-19	72.38	73.07	71.34	72.82	1832854
2021-05-20	72.54	73.77	72.27	73.44	1712698
2021-05-21	73.64	74.47	72.86	73.28	1219640
2021-05-24	74.00	75.35	73.69	74.66	1384829
2021-05-25	74.30	75.16	74.04	74.83	1168727
2021-05-26	74.88	75.51	74.44	74.99	1024520
2021-05-27	75.49	75.49	74.10	74.10	1649719
2021-05-28	74.67	75.35	74.35	74.77	1552304
2021-06-01	75.03	76.79	74.59	76.70	1687279
2021-06-02	77.00	77.92	76.41	77.82	2103272
2021-06-03	77.80	77.89	76.45	76.71	1644890
2021-06-04	76.91	76.91	75.60	76.45	1535145
2021-06-07	76.68	77.47	76.22	76.87	1266260
2021-06-08	77.33	78.80	77.00	78.15	2177042
2021-06-09	78.57	79.37	78.31	78.84	1563883
2021-06-10	78.82	79.41	78.19	79.14	2015979
2021-06-11	79.32	79.68	78.56	79.68	1253469
2021-06-14	80.21	81.37	79.77	81.21	1787557
2021-06-15	82.13	82.39	81.11	81.16	2742429
2021-06-16	81.04	82.25	80.66	80.80	2150124
2021-06-17	80.71	81.24	80.13	80.55	2149728
2021-06-18	80.45	80.60	78.48	78.51	5532176
2021-06-21	78.74	80.70	78.35	80.58	1818242
2021-06-22	81.07	83.18	80.93	82.22	3915947
2021-06-23	82.21	83.81	81.80	83.47	2698215
2021-06-24	83.65	83.83	82.29	83.46	2259449
2021-06-25	83.80	84.02	83.37	84.02	2230038
2021-06-28	84.02	84.02	82.34	82.96	2535789
2021-06-29	83.00	83.83	82.67	83.41	1657430
2021-06-30	83.58	84.23	82.72	83.10	4387980
2021-07-01	83.41	84.57	82.82	83.73	2249068
2021-07-02	84.00	84.97	83.73	84.92	2208823
2021-07-06	84.61	85.30	83.21	85.14	2390390
2021-07-07	84.95	85.23	83.96	84.87	2448850
2021-07-08	84.05	85.42	83.62	84.89	2436015
2021-07-09	85.39	86.49	84.92	86.43	1844949
2021-07-12	85.97	87.79	85.97	87.53	1806673
2021-07-13	87.55	87.96	86.39	86.97	2904044
2021-07-14	86.68	88.82	86.56	88.20	2672263
2021-07-15	87.91	88.69	87.66	88.60	2088211
2021-07-16	89.10	89.80	88.94	89.68	2041377
2021-07-19	88.49	88.49	84.10	84.43	3044353
2021-07-20	84.93	88.42	84.31	88.02	2259701
2021-07-21	88.10	89.42	87.76	87.99	1591637
2021-07-22	87.86	87.90	86.70	87.35	1303645
2021-07-23	88.08	88.39	87.09	87.76	1104205
2021-07-26	87.26	88.28	86.27	87.60	1582290
2021-07-27	87.31	88.58	86.74	88.27	1629552
2021-07-28	88.49	88.49	86.95	87.39	986832
2021-07-29	87.41	88.63	87.41	87.73	1218235
2021-07-30	88.58	89.50	86.79	86.86	2386018
2021-08-02	87.38	89.18	86.18	86.27	1245993
2021-08-03	86.89	87.22	86.12	87.11	1656367
2021-08-04	86.95	87.25	84.96	85.10	1892019
2021-08-05	85.65	86.60	85.33	86.58	1246620
2021-08-06	86.77	87.31	84.91	85.18	2090948
2021-08-09	85.11	85.65	84.47	85.56	1687108
2021-08-10	85.50	85.93	84.93	84.43	3813129
2021-08-11	84.93	84.93	83.81	83.95	1974995
2021-08-12	84.17	84.17	83.30	83.74	1262872
2021-08-13	83.74	85.18	83.52	85.11	2437596
2021-08-16	84.77	85.80	84.53	85.26	1576682
2021-08-17	84.68	85.84	84.28	85.59	1469266
2021-08-18	85.45	85.47	84.09	84.30	1882154
2021-08-19	83.86	84.97	83.02	84.08	2000119
2021-08-20	83.81	84.74	82.66	84.22	1853012
2021-08-23	84.72	84.98	83.46	84.18	1071387
2021-08-24	84.20	84.63	83.39	84.48	1311965
2021-08-25	84.53	85.73	84.00	84.89	1544502
2021-08-26	85.30	85.73	84.46	84.67	1425964
2021-08-27	85.18	86.52	85.00	85.64	2041930
2021-08-30	85.55	86.14	85.09	85.76	1565889
2021-08-31	85.56	87.66	85.42	87.53	3051622
2021-09-01	87.92	88.98	87.25	88.18	2580963
2021-09-02	88.48	88.66	86.88	87.75	2130240
2021-09-03	87.41	87.41	85.69	86.75	2245727
2021-09-07	86.62	86.70	84.27	85.09	2076103
2021-09-08	84.77	86.51	84.49	86.00	1443406
2021-09-09	85.51	87.69	85.26	86.11	2941662
2021-09-10	86.39	87.64	85.40	86.68	2231825
2021-09-13	87.63	88.79	87.21	88.22	2403797
2021-09-14	88.76	88.83	86.50	87.54	1632652
2021-09-15	87.57	87.57	86.71	86.88	1714550
2021-09-16	86.88	88.14	86.42	87.81	1533382
2021-09-17	87.10	87.33	85.59	85.83	3532048
2021-09-20	85.04	86.86	84.51	85.75	1960748
2021-09-21	86.32	87.65	85.90	85.94	1417639
2021-09-22	86.64	86.78	85.29	85.44	1657039
2021-09-23	85.75	86.85	85.53	85.74	1638448
2021-09-24	85.24	85.67	82.62	83.30	1918840
2021-09-27	83.53	85.14	82.77	82.79	1733651
2021-09-28	82.23	83.49	81.60	83.10	2203902
2021-09-29	83.31	84.23	83.25	83.79	1702743
2021-09-30	84.38	84.38	82.17	82.40	2809149
2021-10-01	83.10	84.28	82.44	83.85	1213014
2021-10-04	83.44	84.45	83.19	83.73	1269800
2021-10-05	83.83	83.83	81.71	81.74	1569734
2021-10-06	81.11	83.41	80.01	83.20	2083221
2021-10-07	83.80	84.36	82.71	82.93	1027448
2021-10-08	82.87	83.34	82.50	82.69	766308
2021-10-11	82.22	83.36	81.71	82.84	761023
2021-10-12	82.79	84.17	82.48	83.29	1343073
2021-10-13	82.91	83.44	82.29	83.29	1109783
2021-10-14	83.96	84.56	83.67	83.95	1729251
2021-10-15	84.70	84.85	83.72	84.11	1472400
2021-10-18	83.54	84.11	82.93	83.36	1765575
2021-10-19	83.79	84.27	83.37	84.07	1170382
2021-10-20	84.07	85.19	83.91	84.58	1454734
2021-10-21	84.80	85.06	82.97	83.15	1553591
2021-10-22	83.23	83.94	80.83	81.04	2352690
2021-10-25	81.24	82.09	79.74	80.98	2843074
2021-10-26	80.96	81.31	80.40	80.43	2415301
2021-10-27	80.79	82.69	80.41	82.30	2057707
2021-10-28	82.30	82.83	81.75	82.73	1165697
2021-10-29	82.22	82.44	79.52	80.40	3692498
2021-11-01	80.37	82.59	79.92	82.45	1626629
2021-11-02	82.94	82.99	81.36	81.89	1866441
2021-11-03	81.98	83.31	81.75	82.82	1631006
2021-11-04	82.96	83.16	79.71	80.47	3056996
2021-11-05	82.94	86.03	81.19	84.60	2718121
2021-11-08	84.46	85.87	83.98	84.76	2375140
2021-11-09	85.08	86.24	84.16	85.39	2060034
2021-11-10	85.54	87.64	85.54	87.01	3049472
2021-11-11	86.78	87.08	85.04	85.23	1867999
2021-11-12	85.15	85.91	84.72	84.94	1212099
2021-11-15	85.52	85.52	83.29	84.23	1436262
2021-11-16	84.29	84.50	82.92	84.00	1994665
2021-11-17	83.64	86.51	82.93	86.22	2343850
2021-11-18	86.24	86.65	85.21	86.15	1483166
2021-11-19	86.09	86.79	83.85	84.19	2115105
2021-11-22	83.64	85.00	83.25	84.01	1618114
2021-11-23	84.72	86.48	84.38	85.78	1567119
2021-11-24	85.87	87.27	85.87	87.07	1512852
2021-11-26	84.93	85.25	81.78	81.92	1879367
2021-11-29	82.34	83.68	81.98	82.04	2684584
2021-11-30	81.47	81.84	79.21	79.62	4177812
2021-12-01	80.63	82.15	79.26	79.36	2148360
2021-12-02	80.06	82.77	79.79	82.08	2401024
2021-12-03	82.23	82.56	79.95	80.40	2879967
2021-12-06	81.27	83.94	81.27	83.04	1823149
2021-12-07	83.99	85.35	83.53	84.78	2301665
2021-12-08	85.06	86.16	84.50	85.70	2421114
2021-12-09	85.11	85.46	84.14	84.15	1772779
2021-12-10	84.71	84.93	82.27	82.71	2019767
2021-12-13	82.19	84.05	81.74	83.44	2079488
2021-12-14	83.44	83.99	81.24	82.19	2310955
2021-12-15	82.40	83.47	81.86	82.95	2486078
2021-12-16	83.00	84.47	82.18	83.10	2426712
2021-12-17	83.10	84.45	81.94	83.20	7166623
2021-12-20	80.27	81.64	80.03	80.33	2785998
2021-12-21	81.20	83.37	80.84	82.64	1474144
2021-12-22	82.95	83.37	82.09	82.96	1952467
2021-12-23	83.25	83.58	81.93	82.79	1228396
2021-12-27	82.65	84.08	81.74	84.04	1381236
2021-12-28	83.77	84.85	83.61	84.73	1224790
2021-12-29	84.70	85.33	83.34	85.11	1219602
2021-12-30	84.93	86.35	84.93	85.90	1380027
2021-12-31	85.72	86.69	85.58	85.77	1301084
2022-01-03	86.16	87.12	84.41	85.56	2170163
2022-01-04	85.79	88.68	85.72	88.14	2885340
2022-01-05	88.67	89.57	86.82	86.98	1770119
2022-01-06	87.68	88.25	86.94	87.63	1297320
2022-01-07	87.61	89.43	86.79	87.83	2817425
2022-01-10	87.42	87.61	86.67	87.54	2519738
2022-01-11	87.50	87.58	84.76	86.33	1843300
2022-01-12	86.04	87.18	85.94	86.31	1888080
2022-01-13	86.53	88.28	85.88	87.71	2236647
2022-01-14	87.59	88.18	86.36	87.51	1807093
2022-01-18	87.35	87.58	86.01	87.18	2078775
2022-01-19	87.76	87.86	85.46	85.53	2459265
2022-01-20	86.18	88.04	85.80	85.98	2109461
2022-01-21	86.65	88.32	86.28	87.51	3205509
2022-01-24	86.68	86.85	83.27	86.02	3766771
2022-01-25	84.98	85.96	83.36	85.53	3023671
2022-01-26	86.01	87.85	83.15	83.85	2667187
2022-01-27	84.51	86.23	83.11	83.42	2660293
2022-01-28	83.42	84.11	80.66	84.06	3123312
2022-01-31	83.39	86.63	83.39	86.63	4174040
2022-02-01	86.00	86.36	84.08	84.66	2081969
2022-02-02	85.14	86.20	84.69	84.85	1945791
2022-02-03	84.47	84.55	82.67	82.76	1624238
2022-02-04	81.72	82.19	78.92	80.43	2114965
2022-02-07	80.50	81.17	80.30	80.73	1770437
2022-02-08	80.99	81.29	79.62	79.99	1844252
2022-02-09	81.06	81.90	80.46	81.80	2129502
2022-02-10	80.96	82.22	80.12	80.68	2113127
2022-02-11	80.68	81.38	79.25	80.11	2597017
2022-02-14	80.46	81.33	79.13	79.67	2204975
2022-02-15	80.26	81.32	79.83	81.16	2775664
2022-02-16	84.47	84.47	82.56	83.89	4564526
2022-02-17	83.20	83.88	81.41	82.14	3394131
2022-02-18	81.60	84.29	81.46	82.86	3612251
2022-02-22	82.74	83.41	81.97	82.96	3631789
2022-02-23	83.10	83.99	80.75	80.89	2212509
2022-02-24	79.36	82.32	78.95	82.02	2335461
2022-02-25	82.67	84.43	81.84	83.70	2241495
2022-02-28	82.61	84.33	82.41	83.29	4314270
2022-03-01	83.39	83.72	81.07	82.34	2044867
2022-03-02	82.95	85.21	82.90	84.35	2146784
2022-03-03	84.64	85.46	83.53	85.37	1840834
2022-03-04	84.48	87.24	84.48	87.08	2521690
2022-03-07	86.99	88.45	86.81	86.92	2089371
2022-03-08	86.98	89.47	86.23	88.33	2682691
2022-03-09	89.50	90.10	88.58	88.76	1768560
2022-03-10	88.10	90.44	87.31	90.44	2155317
2022-03-11	91.75	92.77	90.87	91.21	2790209
2022-03-14	91.79	92.84	90.93	90.97	2450942
2022-03-15	91.34	91.99	89.46	90.20	1306913
2022-03-16	90.78	91.78	88.72	90.71	2142911
2022-03-17	90.52	92.48	90.19	92.01	1938664
2022-03-18	91.65	92.80	91.34	92.17	3593779
2022-03-21	92.62	93.23	91.98	92.70	1602816
2022-03-22	93.30	94.61	92.42	92.62	2588110
2022-03-23	92.80	93.38	91.33	92.83	1759190
2022-03-24	92.80	94.78	92.23	94.66	2256913
2022-03-25	95.00	96.32	94.97	96.22	1488687
2022-03-28	96.53	96.61	95.65	96.26	1653243
2022-03-29	96.91	98.47	96.59	98.31	2635589
2022-03-30	97.79	98.25	96.83	97.86	1839246
2022-03-31	97.86	98.16	96.10	96.14	2689038
2022-04-01	97.00	97.85	96.62	97.82	1969803
2022-04-04	99.15	99.43	96.66	97.67	2186430
2022-04-05	97.17	98.26	95.14	95.69	1930306
2022-04-06	95.50	97.29	94.58	97.06	1997452
2022-04-07	96.75	97.05	95.35	96.29	1972972
2022-04-08	96.81	97.12	96.25	96.98	1275697
2022-04-11	97.14	97.65	96.12	96.37	1448188
2022-04-12	96.36	97.42	95.16	96.56	2048459
2022-04-13	97.00	97.50	95.95	96.90	1647907
2022-04-14	97.40	98.42	95.86	96.03	1697832
2022-04-18	95.84	96.63	95.57	96.49	2233369
2022-04-19	97.14	97.76	95.99	96.78	1575863
2022-04-20	96.63	98.15	96.39	97.51	2441783
2022-04-21	97.92	98.27	97.13	97.30	2477877
2022-04-22	96.37	96.84	94.73	94.94	1917590
2022-04-25	94.85	95.74	93.90	95.56	2366903
2022-04-26	95.29	96.39	94.77	95.26	1957418
2022-04-27	95.48	95.62	92.84	93.24	1910903
2022-04-28	93.21	94.65	92.63	94.44	1484003
2022-04-29	94.20	94.62	90.59	90.81	2480340
2022-05-02	91.38	92.33	88.59	90.12	2449195
2022-05-03	90.47	92.31	88.49	90.69	4185624
2022-05-04	90.24	90.77	87.91	90.22	2895954
2022-05-05	90.04	91.13	89.20	89.97	2418717
2022-05-06	88.82	89.12	87.22	88.43	2646662
2022-05-09	87.77	88.89	86.72	87.06	2632458
2022-05-10	87.80	88.19	85.02	85.80	3375147
2022-05-11	85.45	88.85	84.84	86.99	3329271
2022-05-12	87.14	87.17	85.55	87.08	2111575
2022-05-13	87.64	88.45	86.92	88.37	2224858
2022-05-16	88.77	89.21	88.31	88.85	1790832
2022-05-17	89.54	89.70	88.10	89.66	2502728
2022-05-18	90.38	90.69	87.84	88.22	2048589
2022-05-19	87.62	88.93	87.07	87.52	2132081
2022-05-20	88.83	89.12	86.95	87.50	2464129
2022-05-23	88.25	89.00	87.07	87.71	2151942
2022-05-24	87.55	88.43	85.68	88.42	2258138
2022-05-25	88.12	89.25	88.12	88.95	2051040
2022-05-26	89.72	90.18	88.32	88.58	1960472
2022-05-27	88.94	90.35	88.91	90.17	2133929
2022-05-31	89.25	89.68	88.66	89.09	7252492
2022-06-01	88.95	89.15	86.43	88.16	2352065
2022-06-02	87.88	88.96	86.28	88.87	1914907
2022-06-03	88.62	88.95	87.45	88.00	1538892
2022-06-06	88.71	88.71	86.81	87.14	1425475
2022-06-07	86.91	89.45	86.91	89.30	1899330
2022-06-08	88.93	89.09	85.67	85.98	1967838
2022-06-09	85.27	85.85	83.17	83.23	1955990
2022-06-10	82.41	83.23	81.71	82.07	2234877
2022-06-13	80.26	80.83	77.46	77.85	2500139
2022-06-14	77.80	78.61	76.78	77.45	2823033
2022-06-15	78.21	79.48	77.25	78.45	3573237
2022-06-16	77.41	78.86	76.63	77.70	2754818
2022-06-17	77.42	79.13	76.56	77.65	9174336
2022-06-21	78.06	80.55	78.06	78.68	2525743
2022-06-22	78.13	80.96	78.13	79.77	2282081
2022-06-23	80.25	82.08	79.54	81.71	2668055
2022-06-24	82.07	83.86	81.57	83.36	3299947
2022-06-27	83.11	84.67	82.48	83.17	1992556
2022-06-28	83.78	84.76	82.74	82.88	1454800
2022-06-29	82.68	83.69	82.68	83.23	1529403
2022-06-30	82.85	83.49	81.89	82.35	2500473
2022-07-01	81.94	83.41	81.53	83.21	1724947
2022-07-05	82.73	82.85	79.99	82.36	1819040
2022-07-06	82.73	83.46	81.64	81.67	1347415
2022-07-07	81.56	82.46	81.18	81.72	1439584
2022-07-08	81.75	82.74	81.47	82.11	1336879
2022-07-11	82.02	82.60	81.47	82.11	971018
2022-07-12	81.67	83.52	81.61	82.44	1467857
2022-07-13	81.54	82.20	80.82	81.91	2150408
2022-07-14	80.50	81.66	79.78	80.10	2771095
2022-07-15	81.19	81.48	80.21	81.22	2078556
2022-07-18	81.48	81.83	80.41	80.79	1586586
2022-07-19	81.18	82.31	80.70	82.13	2123152
2022-07-20	82.03	82.60	80.97	81.39	1551828
2022-07-21	81.05	81.34	79.22	81.33	1695992
2022-07-22	82.28	83.20	81.77	82.83	1685968
2022-07-25	82.55	84.19	82.13	84.12	1745833
2022-07-26	84.59	85.32	84.19	84.92	2263222
2022-07-27	84.68	85.62	84.11	84.53	1392895
2022-07-28	85.03	86.04	84.47	85.98	1561625
2022-07-29	86.00	86.83	85.42	86.34	3905685
2022-08-01	86.16	86.71	85.87	85.98	1322125
2022-08-02	85.83	86.33	83.60	83.67	1853687
2022-08-03	83.87	84.58	82.38	82.41	2280128
2022-08-04	82.50	82.50	80.48	81.00	2569687
2022-08-05	80.50	80.98	79.14	80.68	2911147
2022-08-08	81.65	82.41	81.25	81.60	2063607
2022-08-09	81.74	82.80	81.46	82.66	2889068
2022-08-10	82.55	83.49	80.82	83.31	2909107
2022-08-11	82.75	83.19	80.75	81.23	2985879
2022-08-12	81.98	82.79	81.67	82.69	1954809
2022-08-15	82.67	82.88	81.30	81.69	1249134
2022-08-16	81.50	81.58	80.27	80.66	1986301
2022-08-17	80.16	81.88	80.12	81.57	1922608
2022-08-18	81.58	81.98	79.48	80.00	2531320
2022-08-19	79.84	80.18	79.08	78.97	4554084
2022-08-22	78.78	79.41	78.13	79.14	2459255
2022-08-23	78.88	79.12	77.06	77.15	2562463
2022-08-24	76.97	78.19	76.91	77.51	2594236
2022-08-25	77.94	78.87	77.70	78.84	1845843
2022-08-26	78.98	78.98	77.26	77.33	1757182
2022-08-29	77.06	77.67	76.46	76.90	1868744
2022-08-30	76.95	77.51	75.96	76.11	2084122
2022-08-31	76.86	77.62	76.50	76.65	4030279
2022-09-01	76.23	76.62	75.80	76.58	2017451
2022-09-02	77.12	77.57	75.53	75.83	1679689
2022-09-06	76.43	77.00	75.54	76.28	1896333
2022-09-07	76.24	77.81	76.12	77.67	1435451
2022-09-08	77.27	78.20	76.26	76.37	2306449
2022-09-09	76.68	77.65	75.98	77.59	2547921
2022-09-12	78.05	79.28	77.90	78.26	2309902
2022-09-13	77.00	77.34	75.13	75.21	2490211
2022-09-14	74.61	75.18	72.62	73.98	3786885
2022-09-15	73.89	74.23	72.61	72.74	2928782
2022-09-16	72.56	72.96	70.56	72.82	7662072
2022-09-19	71.98	72.98	70.84	71.24	2818422
2022-09-20	70.38	70.68	69.13	69.56	2249466
2022-09-21	70.04	70.87	68.97	68.99	2023341
2022-09-22	68.71	68.83	67.24	68.25	1982624
2022-09-23	67.37	68.57	65.97	66.71	2723929
2022-09-26	66.41	66.47	64.60	65.77	3006018
2022-09-27	66.39	66.80	64.17	64.31	2467223
2022-09-28	64.98	65.93	64.04	65.42	1846487
2022-09-29	64.63	64.96	62.65	63.33	2844377
2022-09-30	63.70	64.67	62.96	64.32	3208548
2022-10-03	65.10	65.87	63.85	65.38	2560483
2022-10-04	65.36	66.33	63.40	64.38	4330913
2022-10-05	63.49	63.59	61.68	62.32	3007115
2022-10-06	61.98	62.18	59.57	59.76	2802128
2022-10-07	59.40	59.75	58.16	58.60	2773421
2022-10-10	58.15	58.58	57.36	57.37	3556187
2022-10-11	57.61	58.44	56.52	58.17	3054786
2022-10-12	57.92	58.31	56.92	57.91	2439475
2022-10-13	56.98	59.25	56.50	59.17	2622996
2022-10-14	59.90	59.90	57.74	57.84	2731174
2022-10-17	58.75	60.08	58.22	59.98	2579615
2022-10-18	60.81	61.55	60.03	60.67	2359862
2022-10-19	59.98	60.51	59.13	59.33	1709100
2022-10-20	59.32	59.91	58.60	58.98	1832455
2022-10-21	58.90	59.07	57.21	57.88	5553045
2022-10-24	58.27	58.57	56.66	57.51	3645660
2022-10-25	57.81	60.42	57.81	60.36	2659853
2022-10-26	60.51	61.30	60.17	60.40	3869899
2022-10-27	60.95	61.66	59.67	59.94	2349352
2022-10-28	60.01	61.69	59.65	61.50	2167793
2022-10-31	60.81	61.92	60.66	61.04	2275537
2022-11-01	60.71	61.09	59.86	60.10	1806365
2022-11-02	60.10	60.73	58.81	58.86	2287805
2022-11-03	58.16	58.88	57.10	58.40	2578404
2022-11-04	58.90	61.42	58.72	60.95	3315024
2022-11-07	61.75	62.32	60.73	61.46	2523920
2022-11-08	65.37	68.54	64.83	66.51	5087366
2022-11-09	66.25	68.16	66.21	66.50	4330426
2022-11-10	68.16	70.94	68.15	70.06	4430126
2022-11-11	70.31	71.73	70.31	71.58	3012067
2022-11-14	70.99	71.57	70.14	70.29	2378397
2022-11-15	71.16	71.22	69.11	69.91	2800193
2022-11-16	69.76	69.84	67.95	67.59	2600130
2022-11-17	66.57	67.23	65.68	66.72	2407508
2022-11-18	67.85	67.98	66.55	67.78	3804992
2022-11-21	67.74	68.24	66.89	68.18	2267054
2022-11-22	68.18	69.00	67.88	68.85	1885715
2022-11-23	68.49	69.47	68.39	69.35	1577374
2022-11-25	69.45	69.73	68.99	69.53	956614
2022-11-28	69.19	69.84	66.29	66.64	3256692
2022-11-29	66.89	69.24	66.81	69.20	2401826
2022-11-30	69.10	71.53	68.62	71.03	9642543
2022-12-01	71.45	72.20	70.56	70.99	3345668
2022-12-02	70.39	71.53	69.66	71.08	2195061
2022-12-05	70.51	71.17	69.95	70.19	2979113
2022-12-06	70.52	70.52	67.93	68.20	3516491
2022-12-07	64.79	65.98	64.02	65.00	10394978
2022-12-08	65.20	66.67	65.03	65.70	3756808
2022-12-09	65.61	67.06	65.29	66.67	2779473
2022-12-12	66.69	66.89	64.99	65.73	3023784
2022-12-13	67.82	68.07	65.17	66.26	4433504
2022-12-14	66.21	68.58	65.99	67.35	3234416
2022-12-15	66.64	67.59	66.28	67.12	2512503
2022-12-16	66.05	66.56	63.58	64.32	8289868
2022-12-19	64.19	64.42	63.09	63.70	2413182
2022-12-20	63.01	63.93	62.62	63.55	2380573
2022-12-21	64.07	65.09	63.63	63.97	1777251
2022-12-22	63.17	64.57	63.00	64.53	1737888
2022-12-23	64.39	65.08	63.79	65.07	1148144
2022-12-27	65.06	66.35	64.91	65.94	1758024
2022-12-28	66.07	66.62	64.63	64.84	1648275
2022-12-29	65.47	66.24	64.75	65.83	1421999
2022-12-30	65.64	66.01	64.77	65.55	1189669
2023-01-03	66.51	67.18	65.48	66.95	3086360
2023-01-04	67.69	69.41	67.49	68.84	2263692
2023-01-05	68.11	68.62	66.69	67.39	1761767
2023-01-06	67.73	70.00	67.40	69.78	1685007
2023-01-09	70.09	70.31	69.15	69.27	2207383
2023-01-10	68.72	69.01	67.96	68.99	2091086
2023-01-11	69.60	71.99	69.53	71.83	2144696
2023-01-12	72.00	72.73	71.58	72.10	2403154
2023-01-13	71.55	71.95	70.83	71.15	1376855
2023-01-17	71.29	72.09	71.05	71.71	1583042
2023-01-18	72.21	72.49	71.36	71.65	2985070
2023-01-19	71.29	72.28	71.29	71.65	2002237
2023-01-20	71.83	72.91	71.29	72.83	1843721
2023-01-23	72.72	74.52	72.20	74.28	2051207
2023-01-24	73.83	74.92	73.50	74.88	1528134
2023-01-25	74.70	74.84	73.41	73.86	1502814
2023-01-26	74.18	74.41	73.63	74.18	1274776
2023-01-27	74.30	75.57	73.47	75.19	2091629
2023-01-30	74.86	75.28	74.46	74.52	2349641
2023-01-31	74.38	75.10	73.86	75.04	2601955
2023-02-01	74.97	75.42	73.53	74.88	2266486
2023-02-02	75.49	76.72	74.82	76.27	1930798
2023-02-03	75.16	75.88	74.32	75.82	1648659
2023-02-06	74.93	75.36	73.68	74.52	1987104
2023-02-07	74.08	75.64	73.75	74.92	2332541
2023-02-08	74.74	75.44	74.30	75.00	1650197
2023-02-09	75.55	75.55	73.62	73.99	2483482
2023-02-10	73.73	75.59	73.55	75.28	2016679
2023-02-13	75.39	76.28	75.28	75.89	1298768
2023-02-14	75.51	76.39	75.15	75.75	1735553
2023-02-15	75.06	75.83	74.80	75.72	1864969
2023-02-16	74.22	78.54	73.71	78.05	2938056
2023-02-17	78.30	78.50	77.11	77.40	2544023
2023-02-21	77.14	77.51	75.83	76.82	2300914
2023-02-22	77.19	77.89	75.50	75.62	2199793
2023-02-23	75.86	76.44	75.09	76.17	1680498
2023-02-24	75.00	75.66	73.96	74.26	1927633
2023-02-27	75.05	75.61	73.72	74.27	1199747
2023-02-28	74.66	74.83	73.92	74.12	4664437
2023-03-01	73.55	73.72	71.51	73.09	2665896
2023-03-02	72.80	74.45	72.71	74.35	1677847
2023-03-03	74.86	75.84	74.70	75.31	1979840
2023-03-06	75.60	75.98	74.91	75.19	2880795
2023-03-07	75.04	75.04	73.76	73.97	4827615
2023-03-08	73.69	75.45	73.58	74.72	1732699
2023-03-09	74.50	74.94	72.38	72.45	4592956
2023-03-10	71.84	72.32	67.72	67.83	4106330
2023-03-13	67.23	69.65	66.72	69.21	2710274
2023-03-14	70.57	71.60	70.15	71.56	2347187
2023-03-15	70.69	71.33	69.94	71.25	2623757
2023-03-16	70.54	71.35	69.42	70.85	2916363
2023-03-17	70.20	71.16	68.58	68.75	4939850
2023-03-20	69.14	69.90	68.66	69.13	3011971
2023-03-21	69.66	70.23	69.05	69.39	2465227
2023-03-22	68.99	69.17	66.10	66.17	2457134
2023-03-23	66.29	67.39	65.66	65.76	1743894
2023-03-24	65.44	67.56	65.18	67.48	1576664
2023-03-27	68.00	68.37	67.51	67.88	1765144
2023-03-28	67.46	69.13	67.05	68.77	2056487
2023-03-29	69.78	70.72	69.68	69.96	1984042
2023-03-30	70.63	71.19	70.15	70.95	1610087
2023-03-31	71.25	71.76	70.28	71.69	3648452
2023-04-03	71.96	72.65	71.14	71.73	2702727
2023-04-04	71.89	72.06	70.09	70.38	2150310
2023-04-05	70.35	71.26	70.13	70.56	1612188
2023-04-06	71.67	72.16	70.49	71.55	1858229
2023-04-10	71.24	72.86	70.91	72.82	1305263
2023-04-11	74.18	75.17	73.61	74.34	2369449
2023-04-12	75.15	75.36	74.40	74.63	1839039
2023-04-13	74.73	74.96	73.32	74.50	2032521
2023-04-14	74.83	75.12	73.66	74.09	1677100
2023-04-17	74.18	75.26	74.12	75.24	1753403
2023-04-18	75.17	75.53	74.65	75.45	1357367
2023-04-19	74.87	76.31	74.85	76.25	1296599
2023-04-20	76.20	76.31	75.25	75.88	1239360
2023-04-21	76.08	76.22	75.05	75.63	1494736
2023-04-24	75.95	76.06	74.46	75.33	1848829
2023-04-25	75.04	76.66	74.77	76.39	2247742
2023-04-26	76.10	76.94	75.75	76.17	2619805
2023-04-27	76.20	78.00	76.20	77.99	2109908
2023-04-28	78.25	79.27	77.96	79.22	2314026
2023-05-01	79.00	79.65	78.12	78.26	2025195
2023-05-02	78.11	78.47	76.76	77.35	2531882
2023-05-03	78.14	79.04	76.45	77.52	2281541
2023-05-04	77.70	78.21	75.93	76.90	2234074
2023-05-05	77.21	78.98	76.84	78.76	1697186
2023-05-08	77.36	77.99	76.20	76.33	4200509
2023-05-09	76.35	78.72	76.00	78.32	4261047
2023-05-10	78.80	79.70	77.95	79.38	2426324
2023-05-11	78.80	79.90	78.19	79.15	2530200
2023-05-12	79.12	79.59	78.80	78.69	1887323
2023-05-15	79.11	80.24	78.58	80.13	2221381
2023-05-16	80.30	80.30	77.48	77.53	2166728
2023-05-17	77.81	77.94	76.39	77.51	1910981
2023-05-18	77.00	77.82	76.48	76.88	1943069
2023-05-19	77.26	77.52	76.12	76.54	1848005
2023-05-22	76.64	77.42	76.31	76.49	1457789
2023-05-23	76.40	77.33	76.09	76.17	1638044
2023-05-24	76.12	76.39	74.12	74.23	1925926
2023-05-25	74.52	74.52	72.47	73.62	1889217
2023-05-26	73.90	74.00	72.85	73.54	1568966
2023-05-30	73.31	74.15	72.83	73.13	1924013
2023-05-31	73.55	74.84	73.25	74.61	7307307
2023-06-01	74.08	75.11	73.28	74.61	1906376
2023-06-02	75.64	76.77	75.22	75.76	2002215
2023-06-05	75.85	76.25	75.41	75.76	1460008
2023-06-06	76.67	78.67	76.45	78.65	2382574
2023-06-07	79.43	80.73	78.88	80.42	2588149
2023-06-08	79.86	80.51	79.04	79.80	3036544
2023-06-09	80.02	81.15	79.55	81.10	2344055
2023-06-12	81.04	81.82	80.84	81.81	2834302
2023-06-13	81.75	82.61	81.50	81.95	2332745
2023-06-14	82.51	82.92	81.36	81.54	3196274
2023-06-15	81.51	81.51	79.41	80.15	4333672
2023-06-16	80.52	81.97	79.98	80.41	11642809
2023-06-20	80.01	80.29	78.61	79.22	2655237
2023-06-21	78.71	79.12	78.01	78.99	2456077
2023-06-22	79.24	79.38	77.30	78.46	1625931
2023-06-23	77.92	78.54	75.86	76.28	3670670
2023-06-26	76.55	79.68	76.43	79.57	2283629
2023-06-27	80.03	80.98	79.18	80.74	1604356
2023-06-28	80.37	80.57	79.64	80.06	1963952
2023-06-29	79.82	80.53	79.48	80.39	1891831
2023-06-30	80.91	81.22	79.44	80.89	4238287
2023-07-03	80.35	81.77	80.35	81.47	968934
2023-07-05	81.38	82.45	80.69	81.18	3081404
2023-07-06	80.05	80.43	78.39	80.29	1830964
2023-07-07	79.56	80.45	79.43	79.81	1427695
2023-07-10	79.57	79.85	78.32	79.17	1710428
2023-07-11	79.69	80.95	79.54	80.90	2501709
2023-07-12	82.10	82.23	79.65	79.69	2254443
2023-07-13	79.69	80.89	79.34	80.86	1866945
2023-07-14	80.01	80.32	79.13	79.98	2114584
2023-07-17	79.99	80.06	79.22	79.28	1199446
2023-07-18	79.48	79.48	77.90	78.60	1828480
2023-07-19	79.00	80.46	78.78	80.42	1857066
2023-07-20	80.53	82.05	80.00	82.01	1557140
2023-07-21	82.25	83.27	81.78	82.31	1531365
2023-07-24	82.28	82.98	82.20	82.67	1202569
2023-07-25	82.83	83.68	82.59	82.94	1708668
2023-07-26	82.82	83.98	82.31	83.24	1608528
2023-07-27	83.77	83.89	81.19	81.22	1487168
2023-07-28	81.97	82.27	80.50	81.01	1198367
2023-07-31	81.40	82.16	80.74	82.15	1910965
2023-08-01	81.78	85.24	81.55	84.60	2401543
2023-08-02	84.50	84.97	83.28	83.57	1582528
2023-08-03	83.25	83.94	81.44	83.79	2183992
2023-08-04	83.38	84.31	82.01	82.38	1737507
2023-08-07	82.70	85.08	82.70	84.79	1639838
2023-08-08	83.78	85.63	83.28	85.29	1512816
2023-08-09	84.70	86.04	84.28	85.47	1993973
2023-08-10	85.83	86.39	84.66	84.95	1420355
2023-08-11	84.76	85.74	83.90	83.65	1872479
2023-08-14	83.25	84.64	82.99	84.28	1803500
2023-08-15	83.85	84.66	83.03	83.27	1600842
2023-08-16	83.35	84.13	82.82	83.25	2216041
2023-08-17	83.51	84.30	81.77	81.79	1883074
2023-08-18	80.93	81.74	80.59	81.20	2170104
2023-08-21	81.20	81.70	80.12	80.32	2207305
2023-08-22	80.62	80.65	79.63	79.85	1642936
2023-08-23	80.16	81.15	79.84	81.00	1641826
2023-08-24	80.93	82.14	80.27	80.36	1537685
2023-08-25	80.57	81.58	80.41	81.03	1388652
2023-08-28	81.16	82.25	81.16	81.29	767911
2023-08-29	81.29	83.14	81.00	83.06	1492949
2023-08-30	83.04	83.38	82.44	82.91	1381915
2023-08-31	83.02	83.41	82.62	82.88	3081792
2023-09-01	83.32	83.76	82.25	82.64	1311864
2023-09-05	82.66	83.01	80.41	80.86	1611285
2023-09-06	81.22	82.56	80.85	81.98	1987951
2023-09-07	82.21	83.25	81.98	82.55	1388125
2023-09-08	82.55	83.05	82.09	82.60	1151025
2023-09-11	83.03	83.92	82.78	83.74	1669559
2023-09-12	83.21	84.35	83.19	83.59	1761144
2023-09-13	83.56	84.17	82.39	82.58	1849583
2023-09-14	83.61	84.81	83.60	84.51	2842684
2023-09-15	84.12	85.16	83.82	84.37	7622995
2023-09-18	84.53	85.25	83.73	84.79	2163121
2023-09-19	84.98	85.26	83.74	83.74	2371400
2023-09-20	84.85	86.72	84.22	85.26	2117455
2023-09-21	84.96	85.34	83.55	83.74	2532489
2023-09-22	83.67	84.37	82.70	82.83	2537195
2023-09-25	82.39	83.38	82.27	83.19	1336838
2023-09-26	82.59	82.81	81.03	81.09	1788697
2023-09-27	81.55	82.59	80.02	80.20	2579520
2023-09-28	80.90	81.70	80.35	80.46	2146148
2023-09-29	83.51	84.25	81.40	81.92	4353373
2023-10-02	81.51	84.50	80.67	81.73	5079452
2023-10-03	80.85	81.39	78.38	79.31	3277538
2023-10-04	79.77	81.74	79.56	81.65	2970061
2023-10-05	81.52	83.24	81.52	83.00	3116880
2023-10-06	82.20	82.90	80.55	81.48	3837570
2023-10-09	80.83	82.40	80.80	82.12	2464731
2023-10-10	82.09	84.45	82.09	83.67	2435729
2023-10-11	84.36	85.95	84.14	85.81	3409688
2023-10-12	84.80	85.41	84.31	85.00	2703366
2023-10-13	85.58	85.68	84.59	85.15	2727127
2023-10-16	85.77	85.98	84.53	85.67	2356430
2023-10-17	85.28	86.97	85.07	86.56	2182679
2023-10-18	86.06	86.48	84.89	85.76	1689840
2023-10-19	85.20	85.72	83.75	83.92	3790584
2023-10-20	84.07	84.78	83.61	83.89	2596790
2023-10-23	83.11	83.54	82.74	82.99	3080826
2023-10-24	83.67	84.60	83.52	84.29	3474022
2023-10-25	83.71	84.25	82.52	82.67	3161218
2023-10-26	83.01	84.00	82.97	83.04	2602441
2023-10-27	83.48	83.80	81.29	81.35	2481009
2023-10-30	82.25	82.76	80.80	81.87	5863589
2023-10-31	83.73	85.65	82.54	83.61	4149342
2023-11-01	83.84	85.47	83.07	85.43	2960950
2023-11-02	86.69	88.07	86.00	87.80	2733347
2023-11-03	88.80	89.69	88.23	88.45	2553743
2023-11-06	88.07	88.48	87.37	88.14	1900550
2023-11-07	85.78	86.78	85.60	85.65	9873998
2023-11-08	86.09	86.73	85.48	86.37	12513550
2023-11-09	86.83	87.32	84.55	84.64	2633845
2023-11-10	85.49	86.18	84.94	85.37	4190376
2023-11-13	84.94	85.66	84.38	85.47	2581089
2023-11-14	87.85	88.09	86.84	86.94	3894076
2023-11-15	86.83	87.69	86.24	86.28	3461735
2023-11-16	86.47	87.57	86.36	86.77	2340717
2023-11-17	87.47	87.78	86.53	87.49	2196733
2023-11-20	87.54	89.08	87.28	88.55	2897386
2023-11-21	88.14	89.14	87.85	88.74	2032705
2023-11-22	89.45	89.50	87.89	88.70	1674477
2023-11-24	88.67	89.72	88.10	89.62	920030
2023-11-27	89.60	90.63	89.35	90.12	2336341
2023-11-28	89.41	90.13	88.95	89.31	2676751
2023-11-29	89.73	89.88	87.99	88.20	2534477
2023-11-30	88.20	89.22	87.48	89.10	6974951
2023-12-01	89.09	90.41	88.51	89.46	3281607
2023-12-04	88.77	89.98	88.25	89.82	3011753
2023-12-05	89.51	90.16	89.32	89.88	3330269
2023-12-06	90.00	90.33	87.27	87.42	3717219
2023-12-07	87.68	87.76	86.95	87.51	2512316
2023-12-08	87.00	88.04	86.81	87.72	2072769
2023-12-11	87.59	88.18	87.28	88.07	2220005
2023-12-12	88.33	89.05	87.86	88.60	2140746
2023-12-13	88.74	91.36	88.24	90.85	2712684
2023-12-14	91.99	93.42	90.97	91.87	5067553
2023-12-15	91.85	92.30	89.80	90.79	7152979
2023-12-18	92.47	92.47	89.38	90.14	3144927
2023-12-19	90.39	91.07	90.08	90.29	2124685
2023-12-20	89.97	90.34	88.49	88.53	3196551
2023-12-21	89.41	89.97	88.17	89.95	2097228
2023-12-22	90.34	91.20	89.76	89.96	2187661
2023-12-26	89.96	90.74	89.50	90.46	1008356
2023-12-27	90.42	91.07	90.19	91.05	1332618
2023-12-28	90.75	91.33	90.53	91.16	1318339
2023-12-29	90.63	91.20	90.06	90.17	2331407
2024-01-02	90.31	90.63	89.79	90.24	1906274
2024-01-03	89.80	90.29	88.76	88.91	2079226
2024-01-04	88.94	89.46	88.31	88.70	1824892
2024-01-05	88.83	89.36	87.90	88.52	3072389
2024-01-08	88.49	89.82	88.30	89.81	1787172
2024-01-09	88.92	90.21	88.64	89.59	1731706
2024-01-10	89.72	91.06	89.59	90.73	1881721
2024-01-11	90.62	91.00	89.75	89.98	1505121
2024-01-12	90.56	92.11	90.56	91.93	1937034
2024-01-16	91.77	92.23	91.22	91.32	2243451
2024-01-17	89.99	91.53	88.06	89.64	2005167
2024-01-18	89.65	90.14	88.31	89.01	2284214
2024-01-19	89.87	90.21	88.49	89.85	1946603
2024-01-22	89.93	90.61	88.87	88.94	2170776
2024-01-23	88.95	89.59	87.50	88.06	2408446
2024-01-24	89.95	89.95	87.04	87.13	1943174
2024-01-25	88.49	88.80	86.86	87.22	1790739
2024-01-26	87.46	87.79	86.78	87.39	1293314
2024-01-29	87.28	87.72	86.47	87.17	1580945
2024-01-30	87.08	87.31	86.33	86.93	2878047
2024-01-31	87.52	88.02	86.45	86.51	2766577
2024-02-01	86.31	88.31	85.61	88.23	4542582
2024-02-02	87.18	88.52	85.40	87.93	3900348
2024-02-05	86.85	87.43	86.05	86.51	2726449
2024-02-06	86.43	87.66	86.32	86.53	2821153
2024-02-07	86.75	87.41	85.63	86.76	2645094
2024-02-08	86.59	87.43	85.96	86.98	2161891
2024-02-09	86.82	87.68	86.23	87.66	2124100
2024-02-12	87.75	88.07	87.09	87.55	1916293
2024-02-13	86.13	87.34	85.40	87.27	2552551
2024-02-14	89.59	94.63	89.59	93.37	5693803
2024-02-15	93.65	94.37	92.61	93.74	3125084
2024-02-16	93.00	94.36	92.82	93.13	3102246
2024-02-20	92.60	93.79	91.97	92.81	3622559
2024-02-21	93.12	94.52	92.65	93.64	3004685
2024-02-22	94.31	94.53	92.93	93.82	2609070
2024-02-23	94.18	94.43	93.31	93.41	2007190
2024-02-26	93.40	93.60	91.73	91.86	2270047
2024-02-27	92.53	93.13	91.91	92.12	2707548
2024-02-28	91.94	93.11	91.82	91.86	3651005
2024-02-29	92.29	93.01	91.42	92.16	8932784
2024-03-01	91.87	92.81	91.21	92.72	2556883
2024-03-04	92.65	93.70	91.05	93.40	2521529
2024-03-05	93.20	93.75	91.28	91.55	2457165
2024-03-06	92.46	92.79	91.54	92.07	1809268
2024-03-07	92.74	93.16	91.46	92.04	2102434
2024-03-08	92.31	92.36	91.61	92.00	3137885
2024-03-11	91.77	92.81	91.50	92.70	2170485
2024-03-12	92.54	93.57	92.31	92.86	1743647
2024-03-13	92.90	93.23	92.21	92.68	2334196
2024-03-14	92.00	92.15	90.79	91.70	2517076
2024-03-15	91.29	92.16	91.12	91.35	6279936
2024-03-18	91.88	92.77	91.53	92.30	2074206
2024-03-19	92.76	93.82	92.33	93.66	2686372
2024-03-20	93.38	93.72	92.31	92.99	2212529
2024-03-21	93.36	93.53	91.32	93.10	3810082
2024-03-22	93.39	93.68	92.00	92.08	1659638
2024-03-25	92.42	92.71	91.24	91.27	1762047
2024-03-26	91.55	92.35	90.99	91.01	1776379
2024-03-27	91.85	92.88	91.14	92.80	3077248
2024-03-28	93.33	93.60	92.94	93.44	3519497
2024-04-01	93.44	93.53	91.81	91.99	2198634
2024-04-02	91.59	92.00	90.90	90.98	2581966
2024-04-03	91.20	91.87	90.66	91.27	1974786
2024-04-04	92.12	92.44	90.11	90.44	1787420
2024-04-05	90.44	92.02	90.44	91.76	1728129
2024-04-08	91.48	92.07	91.30	91.79	1807550
2024-04-09	91.78	92.01	90.99	92.00	2018962
2024-04-10	89.92	90.68	89.46	90.20	4559421
2024-04-11	90.61	91.25	89.80	90.37	2312314
2024-04-12	90.29	90.62	89.38	89.79	1808366
2024-04-15	90.43	90.58	88.33	89.10	1548011
2024-04-16	88.70	89.19	87.87	88.31	1911129
2024-04-17	88.36	91.04	88.31	89.70	3175924
2024-04-18	89.75	90.91	89.38	90.81	1879065
2024-04-19	91.41	91.99	90.77	91.32	1901567
2024-04-22	91.73	91.88	90.76	91.61	1940557
2024-04-23	91.80	93.04	91.41	92.93	2378965
2024-04-24	92.20	94.00	91.91	93.70	2692286
2024-04-25	93.18	94.12	92.73	94.00	2477888
2024-04-26	94.30	94.99	93.96	94.34	1857213
2024-04-29	95.09	95.83	94.62	95.78	2607971
2024-04-30	94.52	98.19	94.52	95.28	3879139
2024-05-01	95.02	96.05	94.14	94.36	2283496
2024-05-02	95.00	96.19	93.72	96.08	3129173
2024-05-03	96.96	97.21	94.66	95.81	2557328
2024-05-06	96.50	96.85	95.86	96.78	1605775
2024-05-07	97.50	97.96	96.91	97.46	1836430
2024-05-08	97.80	98.66	97.22	98.40	2293611
2024-05-09	98.83	99.34	97.88	98.55	2253013
2024-05-10	98.89	99.39	98.33	98.83	1763576
2024-05-13	99.09	99.68	98.36	99.48	2091045
2024-05-14	99.77	100.33	98.66	98.82	2721822
2024-05-15	100.40	101.10	99.30	101.00	2632672
2024-05-16	101.43	101.76	100.81	100.95	2326353
2024-05-17	101.51	101.88	100.89	101.29	1913218
2024-05-20	101.01	102.15	100.79	100.84	1800733
2024-05-21	100.82	101.34	100.37	101.10	1472949
2024-05-22	101.06	102.66	100.39	101.87	2274330
2024-05-23	101.96	102.00	99.77	99.96	2129837
2024-05-24	100.65	101.37	100.08	100.87	1936733
2024-05-28	101.44	101.75	100.65	100.83	2738049
2024-05-29	100.39	100.92	99.95	100.64	2075949
2024-05-30	101.07	102.21	100.96	102.15	1672519
2024-05-31	102.86	104.05	102.05	103.67	7068469
2024-06-03	103.76	104.40	103.32	104.06	3030120
2024-06-04	103.91	105.01	103.41	104.49	2039240
2024-06-05	104.38	105.69	104.09	105.01	2202924
2024-06-06	104.65	105.25	104.23	104.65	1666341
2024-06-07	103.82	104.16	103.13	103.81	1967243
2024-06-10	104.55	105.25	103.45	103.53	2267975
2024-06-11	102.85	104.12	102.37	103.46	2346457
2024-06-12	105.27	105.27	102.60	102.87	2182167
2024-06-13	103.30	104.08	102.89	103.87	1883237
2024-06-14	103.85	104.47	103.18	104.04	1859543
2024-06-17	103.55	104.33	103.30	103.79	1900331
2024-06-18	103.81	104.26	102.95	103.94	2172606
2024-06-20	103.67	103.89	102.80	103.03	3079997
2024-06-21	102.93	103.35	101.80	102.32	17573828
2024-06-24	102.40	103.89	102.07	102.97	3349761
2024-06-25	102.98	103.09	100.46	100.93	3136599
2024-06-26	100.52	101.94	100.13	101.83	2846676
2024-06-27	102.06	103.58	101.97	103.35	2649637
2024-06-28	103.77	104.86	103.29	104.25	11688689
2024-07-01	104.24	104.78	102.94	104.00	2494119
2024-07-02	104.55	105.98	104.08	105.97	2775533
2024-07-03	105.91	106.23	105.16	105.35	1204766
2024-07-05	105.50	106.50	104.73	106.48	1626897
2024-07-08	105.77	105.95	104.28	104.42	3726319
2024-07-09	104.16	105.05	103.30	104.83	4672143
2024-07-10	105.23	105.41	102.92	104.55	2448001
2024-07-11	104.97	106.22	103.75	104.65	3071695
2024-07-12	104.96	104.99	103.36	104.20	3512491
2024-07-15	104.47	105.57	104.10	105.34	1811557
2024-07-16	105.98	106.37	105.34	105.94	2181683
2024-07-17	105.99	106.94	105.54	106.79	2144399
2024-07-18	106.23	107.58	105.59	105.95	1599250
2024-07-19	106.66	108.06	105.86	107.41	2100836
2024-07-22	107.39	108.67	106.98	108.63	1744080
2024-07-23	108.75	110.63	108.45	109.59	2601636
2024-07-24	109.59	111.39	109.07	109.55	2224165
2024-07-25	110.09	111.85	108.49	108.49	2572617
2024-07-26	108.60	110.49	108.24	109.78	2104674
2024-07-29	110.30	112.16	109.37	111.65	3316862
2024-07-30	113.97	115.33	111.21	112.24	3992166
2024-07-31	112.23	113.79	111.24	111.25	3178402
2024-08-01	112.40	112.92	111.07	112.39	1967229
2024-08-02	112.38	114.62	111.95	112.76	2827096
2024-08-05	112.11	114.68	110.74	111.04	4104421
2024-08-06	111.63	115.86	111.28	114.96	3935820
2024-08-07	115.57	117.44	114.62	114.82	3426073
2024-08-08	114.77	116.40	114.37	115.73	2543359
2024-08-09	116.24	117.67	115.45	116.73	2209244
2024-08-12	116.95	117.79	115.77	116.62	2116924
2024-08-13	117.35	117.98	116.57	117.17	1740404
2024-08-14	117.07	118.63	117.07	117.51	2340413
2024-08-15	117.26	118.48	115.35	116.34	2462267
2024-08-16	116.32	116.46	115.33	115.92	3472521
2024-08-19	116.00	117.00	115.18	115.54	1681877
2024-08-20	115.74	116.84	115.49	116.43	1681872
2024-08-21	116.79	117.23	116.29	116.33	3015997
2024-08-22	116.50	117.88	116.50	117.82	1668704
2024-08-23	118.10	119.50	118.01	119.37	2221113
2024-08-26	119.51	120.22	118.87	119.24	1399201
2024-08-27	118.64	120.79	118.42	120.26	2356016
2024-08-28	120.39	121.48	120.38	121.07	2948838
2024-08-29	120.99	121.25	119.93	120.55	2011946
2024-08-30	120.92	121.70	119.96	120.68	7190752
2024-09-03	120.23	122.36	120.23	122.06	2888971
2024-09-04	122.25	124.88	122.18	124.48	4334131
2024-09-05	125.18	125.50	123.64	124.00	2608259
2024-09-06	123.86	124.83	123.00	124.60	2457052
2024-09-09	124.62	127.47	124.47	127.33	3460214
2024-09-10	127.88	129.11	126.33	129.02	2506289
2024-09-11	128.07	128.78	126.69	128.66	3995033
2024-09-12	128.03	128.93	127.05	128.83	3055662
2024-09-13	129.05	129.87	128.28	129.75	2100052
2024-09-16	130.97	131.31	129.10	129.18	2199404
2024-09-17	128.95	129.56	127.06	127.46	2110315
2024-09-18	127.64	128.72	126.78	127.67	2729270
2024-09-19	127.66	128.46	124.49	125.39	3091307
2024-09-20	123.98	126.30	123.05	125.27	10565683
2024-09-23	125.83	128.71	125.50	128.59	2410175
2024-09-24	127.12	128.39	126.85	127.60	2389673
2024-09-25	128.31	129.54	128.27	129.08	2777826
2024-09-26	128.92	129.08	126.11	126.55	3375973
2024-09-27	127.35	127.52	126.21	127.20	2286015
2024-09-30	126.84	128.03	126.20	128.03	3515441
2024-10-01	128.31	128.50	126.91	127.58	1981784
2024-10-02	126.42	127.97	126.12	127.03	2047391
2024-10-03	127.34	127.77	126.22	126.46	1702534
2024-10-04	125.32	125.90	124.54	125.56	1966641
2024-10-07	124.91	125.53	123.99	124.27	2857726
2024-10-08	124.50	125.00	123.82	124.77	2092230
2024-10-09	124.80	124.87	123.24	124.34	2413691
2024-10-10	124.36	124.45	122.34	123.11	1722176
2024-10-11	124.34	125.31	123.60	125.18	1758323
2024-10-14	126.17	127.91	125.72	127.60	2195789
2024-10-15	128.48	130.04	128.10	129.25	2442825
2024-10-16	129.20	130.75	128.82	130.35	1560657
2024-10-17	130.80	131.01	130.00	130.74	1971538
2024-10-18	131.42	132.27	130.72	132.24	2187176
2024-10-21	131.95	132.54	129.78	130.06	2416612
2024-10-22	129.48	130.70	129.25	130.09	1416303
2024-10-23	129.91	132.27	129.67	131.77	1676585
2024-10-24	131.44	132.45	131.10	132.04	1197216
2024-10-25	132.40	132.66	130.13	130.20	1837117
2024-10-28	130.79	131.54	129.93	130.57	2282516
2024-10-29	133.62	137.73	133.40	137.34	4160371
2024-10-30	137.46	139.80	136.95	138.45	3679268
2024-10-31	137.38	138.62	134.63	134.88	3980892
2024-11-01	135.54	136.67	133.15	133.27	2217140
2024-11-04	133.67	134.88	133.36	134.31	2131758
2024-11-05	133.70	135.17	133.05	135.12	2355797
2024-11-06	136.00	136.00	131.21	133.67	2928677
2024-11-07	133.91	137.52	133.46	136.92	2020787
2024-11-08	138.00	140.19	137.91	138.20	2485014
2024-11-11	138.20	138.79	136.90	137.63	2868476
2024-11-12	137.58	137.97	135.90	135.29	2377007
2024-11-13	136.63	137.31	134.78	134.95	3404843
2024-11-14	134.64	135.31	133.26	134.42	2215529
2024-11-15	133.91	136.25	133.81	136.02	1994313
2024-11-18	135.20	137.21	135.20	137.01	2330702
2024-11-19	137.11	138.59	136.42	138.18	1652566
2024-11-20	137.56	138.47	137.16	137.40	1720093
2024-11-21	137.27	138.34	136.82	137.88	1831042
2024-11-22	138.82	139.34	137.30	137.91	1619166
2024-11-25	137.79	138.52	135.69	135.75	9475131
2024-11-26	136.57	139.10	136.05	138.96	2874713
2024-11-27	139.83	140.75	138.89	139.30	3352094
2024-11-29	139.32	140.29	138.18	138.18	2149196
2024-12-02	137.39	137.80	133.49	134.03	2416406
2024-12-03	134.00	134.38	132.65	132.85	3142040
2024-12-04	132.91	134.33	132.26	133.59	3159930
2024-12-05	133.08	133.86	132.36	132.61	2468892
2024-12-06	132.11	133.13	130.38	131.37	2304762
2024-12-09	131.25	131.89	129.03	129.45	3808161
2024-12-10	129.69	131.01	128.81	129.27	2581519
2024-12-11	128.22	129.41	127.98	128.59	2252896
2024-12-12	128.87	130.22	128.44	128.44	1810947
2024-12-13	128.45	129.65	127.90	129.12	1955442
2024-12-16	129.50	130.49	128.66	128.70	2170654
2024-12-17	128.14	131.02	127.72	129.23	3497892
2024-12-18	128.71	129.94	125.40	125.59	4105163
2024-12-19	125.98	128.38	123.66	123.78	4629156
2024-12-20	124.58	126.60	123.25	124.64	11368571
2024-12-23	124.77	126.02	124.02	125.62	1871941
2024-12-24	125.02	126.89	125.02	126.59	1074764
2024-12-26	125.60	126.87	125.60	126.39	1079007
2024-12-27	125.60	126.43	124.71	125.00	2612197
2024-12-30	124.35	125.22	123.48	124.92	1255027
2024-12-31	125.94	126.27	124.75	126.03	2645399
2025-01-02	125.64	126.11	123.57	124.72	1716590
2025-01-03	124.92	126.18	124.46	125.82	2433667
2025-01-06	125.78	126.32	123.77	124.05	2136804
2025-01-07	124.73	125.58	123.66	124.24	2606347
2025-01-08	124.87	127.18	124.01	126.48	2353144
2025-01-10	125.13	126.27	123.11	124.78	3116210
2025-01-13	124.50	125.91	124.19	125.72	2392128
2025-01-14	125.74	127.00	125.70	126.87	1844383
2025-01-15	128.93	129.43	125.81	126.59	2525410
2025-01-16	126.68	128.81	126.50	128.73	1732919
2025-01-17	129.11	129.68	128.35	129.34	2727175
2025-01-21	129.62	134.25	129.62	133.67	3558330
2025-01-22	133.59	133.59	131.08	131.15	3666104
2025-01-23	131.10	132.39	130.71	132.24	3374658
2025-01-24	132.00	137.58	131.14	136.75	3504471
2025-01-27	136.58	139.29	136.30	138.45	3033942
2025-01-28	138.36	139.90	136.49	137.15	1989349
2025-01-29	137.15	138.12	134.30	134.93	1781808
2025-01-30	136.69	138.32	136.11	137.18	1906764
2025-01-31	137.10	137.88	136.03	136.48	1579272
2025-02-03	136.00	136.79	135.75	136.68	190065

Explore More About WELL

Coins representing dividend payouts and trends

WELL Dividend History

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

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

WELL Stock Split History

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

Graph showing historical stock prices and market trends

WELL Historical Prices

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

Web Analytics