WPP Historical Prices

Summary

Key Stock Metrics

28.06

(July 11, 2025)

52-Week Low

57.37

(December 9, 2024)

52-Week High

123.33

(May 20, 2015)

All-Time High

28.34

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-23	8.13	8.13	7.81	7.89	24160
1993-09-24	7.81	7.81	7.50	7.66	49400
1993-09-27	7.66	7.66	7.34	7.66	35480
1993-09-28	7.34	7.66	7.34	7.50	28960
1993-09-29	7.66	7.66	7.50	7.66	7040
1993-09-30	7.66	7.81	7.50	7.50	31880
1993-10-01	7.50	7.81	7.50	7.81	2360
1993-10-04	7.81	7.81	7.66	7.81	2440
1993-10-05	7.66	7.81	7.66	7.66	14160
1993-10-06	7.66	7.81	7.66	7.66	11040
1993-10-07	7.66	7.81	7.50	7.50	4760
1993-10-08	7.81	7.81	7.66	7.81	79160
1993-10-11	7.81	7.81	7.66	7.66	17440
1993-10-12	7.66	7.81	7.66	7.81	15080
1993-10-13	7.50	7.81	7.50	7.50	31560
1993-10-14	7.66	7.66	7.50	7.58	20000
1993-10-15	7.66	7.66	7.50	7.66	27520
1993-10-18	7.50	7.66	7.34	7.34	13320
1993-10-19	7.50	7.50	7.19	7.50	31480
1993-10-20	7.50	7.50	7.34	7.34	8160
1993-10-21	7.34	7.50	7.19	7.19	24040
1993-10-22	7.34	7.50	7.34	7.50	24760
1993-10-25	7.50	7.50	7.34	7.34	16440
1993-10-26	7.34	7.50	7.19	7.34	30720
1993-10-27	7.34	7.50	7.34	7.34	12720
1993-10-28	7.34	7.50	7.19	7.50	5280
1993-10-29	7.34	7.34	7.19	7.19	89720
1993-11-01	7.19	7.19	7.03	7.19	47160
1993-11-02	7.19	7.34	7.03	7.34	38720
1993-11-03	7.34	7.34	7.03	7.03	22720
1993-11-04	7.03	7.19	7.03	7.03	83160
1993-11-05	7.03	7.03	6.88	7.03	65360
1993-11-08	7.03	7.03	6.88	7.03	4840
1993-11-09	6.88	7.03	6.88	6.88	3640
1993-11-10	6.88	7.03	6.88	7.03	3680
1993-11-11	7.03	7.03	6.88	6.88	14320
1993-11-12	7.03	7.03	6.88	6.88	4280
1993-11-15	6.88	7.03	6.88	6.88	3760
1993-11-16	6.88	7.03	6.88	7.03	42920
1993-11-17	6.88	7.03	6.88	6.88	20200
1993-11-18	6.88	7.03	6.72	6.72	4360
1993-11-19	6.72	6.88	6.56	6.56	19720
1993-11-22	6.56	6.56	6.56	6.56	9120
1993-11-23	6.41	6.72	6.41	6.56	36800
1993-11-24	6.56	6.72	6.41	6.56	12920
1993-11-29	6.72	6.72	6.41	6.56	7560
1993-11-30	6.41	6.72	6.41	6.56	19520
1993-12-01	6.56	6.72	6.56	6.56	15400
1993-12-02	6.56	6.72	6.41	6.72	114080
1993-12-03	6.72	6.88	6.41	6.88	90200
1993-12-06	6.72	6.72	6.41	6.72	267920
1993-12-07	6.72	6.88	6.72	6.72	21280
1993-12-08	6.88	7.19	6.72	7.19	294880
1993-12-09	6.88	7.19	6.88	6.88	112680
1993-12-10	7.19	7.34	7.03	7.03	33600
1993-12-13	7.03	7.19	7.03	7.03	2360
1993-12-14	7.03	7.19	7.03	7.03	35040
1993-12-15	7.03	7.03	6.88	6.88	5080
1993-12-16	7.03	7.03	6.88	6.88	22080
1993-12-17	6.88	6.88	6.72	6.72	11840
1993-12-20	6.88	6.88	6.72	6.72	9720
1993-12-21	6.72	6.88	6.56	6.56	13920
1993-12-22	6.88	6.88	6.56	6.56	82760
1993-12-23	6.56	6.72	6.56	6.56	19320
1993-12-27	6.72	6.72	6.56	6.56	3880
1993-12-28	6.56	6.72	6.56	6.56	27560
1993-12-29	6.56	6.72	6.56	6.72	17720
1993-12-30	6.72	6.72	6.41	6.72	28480
1993-12-31	6.41	6.72	6.41	6.41	8880
1994-01-03	6.41	6.72	6.41	6.72	8720
1994-01-04	6.41	6.72	6.41	6.41	4440
1994-01-05	6.72	6.72	6.41	6.72	46960
1994-01-06	6.72	6.88	6.72	6.72	10320
1994-01-07	6.72	6.88	6.72	6.88	7640
1994-01-10	7.19	7.66	7.19	7.50	69480
1994-01-11	7.50	7.66	7.34	7.50	42520
1994-01-12	7.50	7.66	7.50	7.66	188520
1994-01-13	7.81	7.81	7.50	7.81	11640
1994-01-14	7.50	7.97	7.50	7.81	90400
1994-01-17	7.97	8.13	7.81	8.13	29120
1994-01-18	8.13	8.59	8.13	8.44	93520
1994-01-19	8.91	8.91	8.75	8.75	136520
1994-01-20	8.59	8.91	8.59	8.59	18040
1994-01-21	8.59	8.91	8.59	8.75	54080
1994-01-24	8.75	8.91	8.44	8.44	66600
1994-01-25	8.44	8.59	8.44	8.44	64440
1994-01-26	8.44	8.59	8.28	8.44	77320
1994-01-27	8.44	8.59	8.28	8.44	215000
1994-01-28	8.44	8.59	8.44	8.44	25760
1994-01-31	8.44	8.75	8.44	8.59	21720
1994-02-01	8.59	8.75	8.59	8.75	32120
1994-02-02	8.59	8.91	8.59	8.91	58040
1994-02-03	8.91	8.91	8.75	8.75	29360
1994-02-04	8.75	8.75	8.59	8.59	87960
1994-02-07	8.44	8.75	8.44	8.59	37440
1994-02-08	8.75	8.75	8.59	8.75	6640
1994-02-09	8.44	8.75	8.44	8.75	27040
1994-02-10	8.44	8.59	8.44	8.44	8880
1994-02-11	8.28	8.59	8.28	8.59	5640
1994-02-14	8.44	8.44	8.28	8.44	9440
1994-02-15	8.59	8.59	8.44	8.44	6360
1994-02-16	8.44	8.91	8.44	8.75	60080
1994-02-17	8.91	9.22	8.75	9.22	149000
1994-02-18	9.22	9.38	9.22	9.38	42160
1994-02-22	9.38	9.53	9.38	9.53	49760
1994-02-23	9.53	9.53	9.22	9.53	32440
1994-02-24	9.22	9.38	9.06	9.22	37960
1994-02-25	9.22	9.22	9.06	9.06	14960
1994-02-28	9.06	9.22	9.06	9.22	19520
1994-03-01	9.22	9.38	9.22	9.22	16720
1994-03-02	9.22	9.38	9.06	9.38	111040
1994-03-03	9.22	9.22	9.06	9.06	36840
1994-03-04	9.22	9.22	8.91	8.91	24360
1994-03-07	9.22	9.22	8.91	8.91	13400
1994-03-08	9.38	9.38	9.06	9.06	42760
1994-03-09	9.38	9.38	9.06	9.06	76160
1994-03-10	9.22	9.22	8.75	8.75	35480
1994-03-11	8.91	8.91	8.75	8.75	12720
1994-03-14	8.91	8.91	8.75	8.75	37600
1994-03-15	8.91	9.06	8.75	8.91	65000
1994-03-16	8.75	9.06	8.75	8.75	70120
1994-03-17	9.06	9.06	8.75	8.75	51240
1994-03-18	8.59	8.59	8.44	8.59	20600
1994-03-21	8.28	8.44	7.81	7.81	68640
1994-03-22	7.81	7.97	7.66	7.89	30400
1994-03-23	7.81	8.13	7.81	7.97	18800
1994-03-24	8.13	8.28	8.13	8.28	33720
1994-03-25	8.28	8.59	8.28	8.44	19200
1994-03-28	8.28	8.59	8.28	8.28	16920
1994-03-29	8.59	8.91	8.59	8.59	28520
1994-03-30	8.59	8.91	8.59	8.59	10040
1994-03-31	8.28	8.44	8.28	8.28	46280
1994-04-04	7.97	8.13	7.81	8.13	12200
1994-04-05	8.13	8.44	8.13	8.44	27080
1994-04-06	8.44	8.44	8.13	8.28	111320
1994-04-07	8.36	8.44	8.13	8.28	86880
1994-04-08	8.28	8.59	8.28	8.59	103040
1994-04-11	8.59	8.75	8.59	8.75	22680
1994-04-12	8.75	8.75	8.44	8.75	18880
1994-04-13	8.75	8.91	8.59	8.75	58840
1994-04-14	8.91	9.06	8.75	8.91	21920
1994-04-15	9.06	9.22	8.91	8.91	80600
1994-04-18	9.06	9.38	9.06	9.06	34400
1994-04-19	9.22	9.38	9.22	9.38	16200
1994-04-20	9.38	9.38	9.22	9.22	23960
1994-04-21	9.22	9.38	9.22	9.22	35080
1994-04-22	9.38	9.53	9.22	9.53	23640
1994-04-25	9.38	9.53	9.38	9.38	28760
1994-04-26	9.38	9.53	9.38	9.53	34640
1994-04-28	9.38	9.38	9.22	9.22	5440
1994-04-29	9.22	9.38	9.22	9.22	15240
1994-05-02	9.38	9.38	9.22	9.22	2520
1994-05-03	9.22	9.22	9.06	9.06	21120
1994-05-04	9.06	9.06	8.59	8.75	52520
1994-05-05	8.75	8.75	8.44	8.44	8120
1994-05-06	8.44	8.59	8.44	8.59	28840
1994-05-09	8.44	8.44	8.28	8.28	14360
1994-05-10	8.59	8.59	8.44	8.44	17160
1994-05-11	8.59	8.59	8.44	8.44	22640
1994-05-12	8.28	8.59	8.28	8.59	5840
1994-05-13	8.59	8.67	8.59	8.59	15840
1994-05-16	8.59	8.59	8.59	8.59	2240
1994-05-17	8.59	8.75	8.59	8.59	65080
1994-05-18	8.59	8.59	8.59	8.59	17040
1994-05-19	8.75	8.91	8.59	8.91	19160
1994-05-20	8.91	9.22	8.75	9.06	22680
1994-05-23	9.06	9.06	8.91	8.91	12640
1994-05-24	9.06	9.84	8.91	9.84	475360
1994-05-25	9.69	9.69	9.38	9.69	258880
1994-05-26	9.53	9.53	9.06	9.22	34240
1994-05-27	9.06	9.22	8.91	9.22	31920
1994-05-31	8.75	9.06	8.75	9.06	12480
1994-06-01	9.06	9.06	8.75	8.91	11480
1994-06-02	8.91	9.22	8.91	9.22	16640
1994-06-03	9.22	9.22	8.91	9.22	7960
1994-06-06	9.06	9.06	8.75	8.75	137040
1994-06-07	8.75	9.06	8.75	8.91	54560
1994-06-08	8.75	8.91	8.75	8.91	16760
1994-06-09	8.91	8.91	8.75	8.75	4200
1994-06-10	8.59	8.91	8.59	8.59	8760
1994-06-13	8.75	8.91	8.59	8.75	22600
1994-06-14	8.75	8.75	8.59	8.75	127440
1994-06-15	8.75	8.91	8.59	8.75	12880
1994-06-16	8.75	8.83	8.59	8.75	54400
1994-06-17	8.44	8.44	8.28	8.44	24400
1994-06-20	8.44	8.59	8.28	8.59	38920
1994-06-21	8.28	8.59	8.28	8.28	23520
1994-06-22	8.28	8.44	8.28	8.28	17960
1994-06-23	8.13	8.28	8.13	8.13	13280
1994-06-24	7.97	8.13	7.66	7.66	27920
1994-06-27	7.66	7.97	7.50	7.50	17880
1994-06-28	7.66	7.66	7.50	7.66	23800
1994-06-29	7.50	7.50	7.50	7.50	2080
1994-06-30	7.66	7.66	7.34	7.34	24560
1994-07-01	7.50	7.66	7.50	7.66	1800
1994-07-05	7.50	7.97	7.50	7.81	163160
1994-07-06	7.97	7.97	7.66	7.66	65240
1994-07-07	7.66	7.81	7.66	7.66	142280
1994-07-08	7.81	7.81	7.66	7.66	14920
1994-07-11	7.81	7.81	7.81	7.81	2680
1994-07-12	7.97	7.97	7.81	7.81	13960
1994-07-13	7.97	7.97	7.81	7.81	3400
1994-07-14	7.81	7.89	7.81	7.81	28360
1994-07-15	7.81	8.13	7.81	7.97	2080
1994-07-18	8.13	8.28	8.13	8.13	2160
1994-07-19	8.13	8.44	8.13	8.44	103480
1994-07-20	8.13	8.44	8.13	8.13	166960
1994-07-21	8.44	8.44	8.13	8.13	7600
1994-07-22	8.13	8.28	8.13	8.13	1840
1994-07-25	8.28	8.44	8.28	8.28	267440
1994-07-26	8.28	8.44	8.28	8.28	17880
1994-07-27	8.28	8.44	8.28	8.28	3360
1994-07-28	8.44	8.44	8.28	8.44	11840
1994-07-29	8.44	8.44	8.28	8.28	6000
1994-08-01	8.44	8.44	8.28	8.28	206320
1994-08-02	8.28	8.28	8.28	8.28	1200
1994-08-03	8.28	8.28	8.28	8.28	4000
1994-08-04	8.28	8.28	8.28	8.28	9920
1994-08-05	8.28	8.36	8.13	8.13	13320
1994-08-08	8.36	8.91	8.36	8.75	458240
1994-08-09	9.53	9.53	9.06	9.22	170480
1994-08-10	9.22	9.22	9.06	9.06	96800
1994-08-11	9.06	9.06	8.91	8.91	37920
1994-08-12	8.91	9.06	8.91	8.91	1840
1994-08-15	8.75	9.06	8.75	8.91	406320
1994-08-16	9.06	9.06	8.75	9.06	901200
1994-08-17	9.06	9.22	8.91	8.91	168360
1994-08-18	9.06	9.22	9.06	9.22	2440
1994-08-19	9.22	9.38	9.22	9.22	6720
1994-08-22	9.38	9.38	9.22	9.22	5680
1994-08-23	9.38	9.38	9.06	9.06	31720
1994-08-24	9.22	9.22	9.06	9.06	5800
1994-08-25	9.22	9.22	9.06	9.14	8920
1994-08-26	9.06	9.22	9.06	9.06	7400
1994-08-29	9.22	9.22	9.06	9.14	12720
1994-08-30	8.91	9.22	8.91	8.91	11440
1994-08-31	8.91	9.22	8.91	8.91	33600
1994-09-01	8.91	9.06	8.91	8.91	12560
1994-09-02	8.91	9.10	8.91	9.06	12040
1994-09-06	9.06	9.38	9.06	9.06	8640
1994-09-07	9.22	9.38	9.22	9.38	39760
1994-09-08	9.22	9.38	9.22	9.22	4000
1994-09-09	9.38	9.38	9.22	9.22	11440
1994-09-12	9.22	9.22	9.22	9.22	5760
1994-09-13	9.22	9.22	9.06	9.06	9800
1994-09-14	9.06	9.06	8.91	9.06	22040
1994-09-15	8.91	9.22	8.91	9.06	4000
1994-09-16	9.22	9.22	8.91	9.06	8920
1994-09-19	8.91	9.06	8.91	8.91	4280
1994-09-20	8.75	8.83	8.75	8.75	65680
1994-09-21	9.06	9.06	8.75	8.75	13280
1994-09-22	9.06	9.06	8.75	8.75	3400
1994-09-23	8.75	8.91	8.75	8.75	24760
1994-09-26	8.75	8.75	8.44	8.44	7480
1994-09-27	8.59	8.59	8.44	8.44	6120
1994-09-28	8.75	8.91	8.75	8.91	3440
1994-09-29	8.75	8.91	8.75	8.75	49760
1994-09-30	8.59	8.75	8.59	8.67	10000
1994-10-03	8.75	8.75	8.44	8.44	3080
1994-10-04	8.44	8.75	8.44	8.44	9480
1994-10-05	8.44	8.59	8.28	8.28	87400
1994-10-06	8.28	8.59	8.28	8.28	5240
1994-10-07	8.28	8.44	8.28	8.28	4960
1994-10-10	8.28	8.59	8.28	8.28	8360
1994-10-11	8.44	8.59	8.44	8.44	8080
1994-10-12	8.75	8.75	8.59	8.59	8280
1994-10-13	8.44	8.75	8.44	8.67	5040
1994-10-14	8.59	8.75	8.59	8.59	9480
1994-10-17	8.75	8.75	8.59	8.75	7720
1994-10-18	8.75	8.75	8.59	8.59	9080
1994-10-19	8.59	8.59	8.59	8.59	880
1994-10-20	8.75	8.75	8.59	8.59	3480
1994-10-21	8.59	8.75	8.59	8.67	4280
1994-10-24	8.44	8.59	8.44	8.44	10680
1994-10-25	8.44	8.59	8.28	8.28	13440
1994-10-26	8.44	8.59	8.28	8.59	42760
1994-10-27	8.59	9.06	8.59	9.06	37760
1994-10-28	9.06	9.06	8.91	8.91	6400
1994-10-31	8.91	9.22	8.91	8.91	25920
1994-11-01	8.91	9.06	8.75	8.91	9200
1994-11-02	8.75	8.75	8.59	8.59	6120
1994-11-03	8.91	8.91	8.75	8.75	15400
1994-11-04	8.91	8.91	8.75	8.75	28080
1994-11-07	8.75	8.91	8.75	8.75	1560
1994-11-08	8.75	8.75	8.75	8.75	25400
1994-11-09	8.91	8.91	8.75	8.75	28840
1994-11-10	8.75	8.75	8.75	8.75	23800
1994-11-11	8.75	8.91	8.75	8.91	18360
1994-11-14	8.91	9.06	8.75	8.91	15360
1994-11-15	8.91	8.91	8.91	8.91	13360
1994-11-16	8.91	9.06	8.91	9.06	44680
1994-11-17	8.91	8.91	8.91	8.91	6200
1994-11-18	8.91	8.91	8.91	8.91	2400
1994-11-21	8.91	9.22	8.91	8.91	25200
1994-11-22	8.91	9.06	8.91	8.91	71080
1994-11-23	8.75	8.75	8.59	8.59	24600
1994-11-28	8.59	8.75	8.59	8.75	3360
1994-11-29	8.59	8.75	8.59	8.59	56680
1994-11-30	8.59	8.75	8.59	8.75	13640
1994-12-01	8.75	8.75	8.75	8.75	20920
1994-12-02	8.75	8.75	8.59	8.59	14480
1994-12-05	8.59	8.59	8.59	8.59	2320
1994-12-06	8.44	8.44	8.44	8.44	1800
1994-12-07	8.59	8.63	8.44	8.59	29640
1994-12-08	8.59	8.75	8.59	8.59	9440
1994-12-09	8.44	8.75	8.44	8.59	49400
1994-12-12	8.44	8.75	8.44	8.75	5000
1994-12-13	8.44	8.59	8.44	8.59	4040
1994-12-14	8.59	8.59	8.44	8.44	45680
1994-12-15	8.44	8.59	8.44	8.59	49360
1994-12-16	8.44	8.59	8.44	8.44	24680
1994-12-19	8.59	8.59	8.44	8.44	4480
1994-12-20	8.59	8.59	8.44	8.44	16720
1994-12-21	8.44	8.44	8.28	8.28	12600
1994-12-22	8.13	8.28	8.13	8.28	19760
1994-12-23	8.13	8.28	8.13	8.13	9320
1994-12-27	8.28	8.28	7.97	7.97	6880
1994-12-28	8.13	8.28	7.97	7.97	28240
1994-12-29	8.28	8.28	7.97	8.13	1840
1994-12-30	8.28	8.52	8.28	8.44	102200
1995-01-03	8.44	8.59	8.44	8.44	5440
1995-01-04	8.44	8.59	8.44	8.44	3440
1995-01-05	8.44	8.44	8.44	8.44	3800
1995-01-06	8.44	8.44	8.28	8.44	34360
1995-01-09	8.28	8.44	8.28	8.28	4000
1995-01-10	8.75	8.91	8.75	8.75	75160
1995-01-11	8.59	8.75	8.44	8.59	25320
1995-01-12	8.59	8.59	8.44	8.59	9360
1995-01-13	8.59	8.59	8.44	8.44	9000
1995-01-16	8.44	8.75	8.44	8.59	55320
1995-01-17	8.59	8.75	8.59	8.59	5000
1995-01-18	8.75	8.91	8.75	8.91	8280
1995-01-19	8.91	8.91	8.75	8.75	6480
1995-01-20	8.91	9.06	8.91	9.06	8040
1995-01-23	9.06	9.06	8.75	8.75	5640
1995-01-24	9.06	9.06	8.75	8.75	14600
1995-01-25	8.75	8.83	8.75	8.83	7680
1995-01-26	8.75	8.75	8.75	8.75	1400
1995-01-27	8.75	9.06	8.75	9.06	104960
1995-01-30	8.75	8.91	8.75	8.75	8640
1995-01-31	8.75	8.91	8.75	8.75	12240
1995-02-01	8.75	8.91	8.75	8.91	4760
1995-02-02	8.91	8.91	8.75	8.75	12920
1995-02-03	8.75	9.06	8.75	8.91	14200
1995-02-06	9.06	9.06	8.75	8.75	2680
1995-02-07	9.06	9.06	8.75	8.75	26760
1995-02-08	8.91	8.91	8.75	8.75	18320
1995-02-09	8.75	8.75	8.59	8.59	4800
1995-02-10	8.59	8.59	8.59	8.59	1880
1995-02-13	8.75	8.75	8.59	8.59	6440
1995-02-14	8.44	8.75	8.44	8.44	10320
1995-02-15	8.44	8.75	8.44	8.75	3280
1995-02-16	8.75	8.75	8.44	8.44	560
1995-02-17	8.44	8.75	8.44	8.44	10240
1995-02-21	8.44	8.75	8.44	8.75	3320
1995-02-22	8.44	8.44	8.44	8.44	3000
1995-02-23	8.44	8.59	8.44	8.44	6320
1995-02-24	8.28	8.44	8.28	8.28	33720
1995-02-27	8.44	8.44	8.13	8.13	2600
1995-02-28	8.59	8.75	8.44	8.44	11040
1995-03-01	8.75	8.75	8.59	8.59	32600
1995-03-02	8.44	8.75	8.44	8.75	3680
1995-03-03	8.59	8.75	8.59	8.59	47040
1995-03-06	8.75	9.06	8.75	8.75	16760
1995-03-07	8.59	8.59	8.59	8.59	6920
1995-03-08	8.91	8.91	8.59	8.59	13160
1995-03-09	8.59	8.75	8.59	8.67	16280
1995-03-10	8.44	8.59	8.44	8.44	18040
1995-03-13	8.44	8.59	8.44	8.59	6000
1995-03-14	8.44	8.59	8.44	8.44	10160
1995-03-15	8.44	8.44	8.44	8.44	6680
1995-03-16	8.59	8.59	8.44	8.44	4200
1995-03-17	8.44	8.44	8.28	8.44	16440
1995-03-20	8.28	8.44	8.28	8.44	14720
1995-03-21	8.44	8.44	8.28	8.28	26040
1995-03-22	8.28	8.28	8.28	8.28	1320
1995-03-23	8.44	8.44	8.28	8.28	2520
1995-03-24	8.13	8.13	8.13	8.13	7880
1995-03-27	8.13	8.13	8.13	8.13	5480
1995-03-28	8.13	8.28	8.13	8.28	14960
1995-03-29	8.28	8.28	8.13	8.13	20080
1995-03-30	8.13	8.13	7.97	7.97	11160
1995-03-31	7.97	8.13	7.97	7.97	7640
1995-04-03	8.13	8.13	7.81	8.13	1840
1995-04-04	8.28	8.59	8.13	8.44	34080
1995-04-05	8.59	8.91	8.59	8.91	58160
1995-04-06	8.91	8.91	8.75	8.75	23040
1995-04-07	8.91	8.91	8.75	8.91	11320
1995-04-10	8.91	8.91	8.59	8.59	53680
1995-04-11	8.75	8.75	8.59	8.59	1880
1995-04-12	8.75	8.75	8.59	8.59	73600
1995-04-13	8.59	8.75	8.59	8.75	1800
1995-04-17	8.75	8.75	8.44	8.59	7800
1995-04-18	8.44	8.75	8.44	8.44	1600
1995-04-19	8.75	8.75	8.44	8.75	3360
1995-04-20	8.75	8.75	8.44	8.75	8360
1995-04-21	8.44	8.75	8.44	8.44	8200
1995-04-24	8.44	8.75	8.44	8.44	79880
1995-04-25	8.59	8.59	8.44	8.44	12000
1995-04-26	8.44	8.75	8.28	8.75	17960
1995-04-27	8.59	8.91	8.59	8.91	71160
1995-04-28	8.75	8.91	8.75	8.75	49960
1995-05-01	8.91	9.22	8.91	9.06	9880
1995-05-02	9.22	9.22	8.59	8.91	27360
1995-05-03	8.91	9.06	8.91	9.06	29240
1995-05-04	9.06	9.06	8.91	8.91	2440
1995-05-05	8.91	9.06	8.91	8.98	62800
1995-05-08	8.91	9.06	8.91	8.91	2840
1995-05-09	8.91	9.06	8.91	8.91	8480
1995-05-10	8.91	8.91	8.91	8.91	2080
1995-05-11	8.91	8.91	8.91	8.91	14240
1995-05-12	9.06	9.06	8.91	8.91	5760
1995-05-15	9.06	9.06	8.91	8.91	7520
1995-05-16	8.91	9.06	8.91	8.91	4040
1995-05-17	8.91	9.06	8.91	9.06	4360
1995-05-18	8.91	9.06	8.91	9.06	2280
1995-05-19	8.91	9.06	8.91	9.06	15640
1995-05-22	8.91	9.06	8.91	9.06	11760
1995-05-23	8.91	9.06	8.91	9.06	83800
1995-05-24	9.06	9.22	9.06	9.22	16480
1995-05-25	9.06	9.38	8.91	9.06	20400
1995-05-26	9.38	9.53	9.38	9.38	27600
1995-05-30	9.38	9.69	9.38	9.38	2400
1995-05-31	9.53	9.84	9.53	9.69	18640
1995-06-01	10.31	10.47	10.16	10.16	26400
1995-06-02	10.31	10.31	9.84	9.84	26800
1995-06-05	9.84	10.16	9.84	10.00	10040
1995-06-06	10.16	10.16	10.00	10.00	7600
1995-06-07	10.00	10.00	9.69	9.84	33360
1995-06-08	9.84	9.84	9.69	9.69	5280
1995-06-09	9.69	9.84	9.69	9.69	7280
1995-06-12	9.69	9.84	9.53	9.53	15320
1995-06-13	9.69	9.84	9.53	9.69	69280
1995-06-14	9.84	9.84	9.69	9.84	18160
1995-06-15	9.84	9.84	9.53	9.69	19880
1995-06-16	9.84	9.84	9.53	9.53	4160
1995-06-19	9.53	9.84	9.53	9.84	8600
1995-06-20	9.69	9.84	9.69	9.69	14880
1995-06-21	9.84	9.84	9.69	9.84	6960
1995-06-22	9.69	9.84	9.53	9.69	23800
1995-06-23	9.69	9.69	9.53	9.69	10480
1995-06-26	9.69	9.69	9.38	9.38	16400
1995-06-27	9.38	9.69	9.38	9.69	8080
1995-06-28	9.69	9.69	9.38	9.69	12400
1995-06-29	9.69	9.69	9.38	9.69	32440
1995-06-30	9.69	9.69	9.38	9.38	25320
1995-07-03	9.69	9.69	9.38	9.38	1320
1995-07-05	9.69	9.84	9.69	9.69	7040
1995-07-06	9.84	10.00	9.84	10.00	38600
1995-07-07	10.00	10.16	10.00	10.16	27360
1995-07-10	10.16	10.16	10.00	10.00	15280
1995-07-11	10.16	10.16	10.00	10.16	24800
1995-07-12	10.16	10.31	10.16	10.16	9240
1995-07-13	10.31	10.47	10.31	10.31	33920
1995-07-14	10.47	10.47	10.16	10.47	20200
1995-07-17	10.31	10.47	10.31	10.31	22000
1995-07-18	10.31	10.63	10.31	10.31	21200
1995-07-19	10.31	10.78	10.31	10.78	34320
1995-07-20	10.78	10.94	10.63	10.94	43600
1995-07-21	10.94	11.25	10.94	11.25	24040
1995-07-24	10.94	11.09	10.94	11.09	16400
1995-07-25	11.09	11.09	10.78	10.78	78320
1995-07-26	10.78	10.78	10.63	10.78	30120
1995-07-27	10.78	10.78	10.63	10.63	7440
1995-07-28	10.63	10.78	10.63	10.63	7600
1995-07-31	10.63	10.78	10.63	10.78	11240
1995-08-01	10.78	10.78	10.63	10.63	10400
1995-08-02	10.78	10.78	10.63	10.63	10720
1995-08-03	10.63	10.78	10.63	10.63	4640
1995-08-04	10.63	10.78	10.63	10.78	9320
1995-08-07	10.47	10.78	10.47	10.78	9360
1995-08-08	10.78	10.78	10.47	10.78	10720
1995-08-09	10.63	10.78	10.63	10.63	12640
1995-08-10	10.78	10.78	10.63	10.63	6520
1995-08-11	10.63	10.78	10.63	10.78	6600
1995-08-14	10.63	10.78	10.63	10.78	41160
1995-08-15	10.78	10.78	10.63	10.78	16520
1995-08-16	10.94	11.25	10.94	11.25	13080
1995-08-17	10.94	11.25	10.94	11.09	32920
1995-08-18	10.94	11.25	10.94	11.25	10280
1995-08-21	11.25	11.88	10.94	10.94	10320
1995-08-22	11.25	11.25	10.94	11.09	3760
1995-08-23	10.78	11.09	10.78	10.94	15560
1995-08-24	11.09	11.25	10.94	11.25	64760
1995-08-25	11.09	11.72	11.09	11.56	125720
1995-08-28	11.56	11.72	11.56	11.56	19120
1995-08-29	11.56	11.72	11.41	11.56	24840
1995-08-30	11.41	12.50	11.41	12.34	331120
1995-08-31	12.81	13.44	12.81	13.13	979920
1995-09-01	12.97	13.13	12.81	12.97	271800
1995-09-05	12.81	13.13	12.81	12.97	146320
1995-09-06	12.97	12.97	12.66	12.81	119680
1995-09-07	12.81	12.97	12.66	12.97	143320
1995-09-08	12.97	12.97	12.66	12.66	97440
1995-09-11	12.81	12.81	12.50	12.81	320840
1995-09-12	12.66	12.66	12.19	12.50	115360
1995-09-13	12.50	12.50	12.34	12.34	192520
1995-09-14	12.50	13.13	12.50	12.97	208400
1995-09-15	12.89	12.97	12.66	12.97	94520
1995-09-18	12.66	12.97	12.66	12.97	37600
1995-09-19	12.97	12.97	12.66	12.66	41200
1995-09-20	12.50	12.66	12.19	12.50	103840
1995-09-21	12.50	12.50	12.19	12.19	73920
1995-09-22	12.34	12.34	12.19	12.34	34480
1995-09-25	12.34	12.34	12.03	12.34	34240
1995-09-26	12.50	12.50	12.19	12.19	22160
1995-09-27	12.03	12.50	12.03	12.19	41960
1995-09-28	12.03	12.03	11.72	11.72	26160
1995-09-29	12.03	12.03	11.72	12.03	26120
1995-10-02	11.88	12.03	11.72	11.72	39000
1995-10-03	12.19	12.19	11.88	12.19	14720
1995-10-04	12.19	12.19	11.88	12.03	56920
1995-10-05	12.03	12.19	11.88	11.88	19640
1995-10-06	12.19	12.19	11.88	12.03	11520
1995-10-09	12.03	12.03	11.72	11.72	15000
1995-10-10	11.88	11.88	11.56	11.56	28920
1995-10-11	11.56	11.88	11.56	11.88	28640
1995-10-12	12.03	12.50	12.03	12.19	68640
1995-10-13	12.19	12.50	12.19	12.19	15720
1995-10-16	12.23	12.50	12.19	12.50	21640
1995-10-17	12.23	12.50	12.19	12.19	20520
1995-10-18	12.46	12.50	12.19	12.19	16720
1995-10-19	12.50	12.50	12.23	12.50	49120
1995-10-20	12.46	12.50	12.34	12.34	8720
1995-10-23	12.50	12.50	12.34	12.50	10640
1995-10-24	12.34	12.50	12.19	12.34	19080
1995-10-25	12.19	12.50	12.03	12.03	33760
1995-10-26	12.03	12.34	11.88	11.88	21440
1995-10-27	11.72	12.03	11.72	11.72	5520
1995-10-30	11.88	12.19	11.72	11.88	11880
1995-10-31	12.19	12.34	11.88	12.03	22760
1995-11-01	12.03	12.19	11.88	11.88	6120
1995-11-02	12.19	12.19	11.88	11.88	24160
1995-11-03	12.19	12.19	11.88	12.19	12120
1995-11-06	11.88	12.19	11.88	11.88	18080
1995-11-07	11.88	12.19	11.88	12.19	6520
1995-11-08	12.19	12.34	12.19	12.19	20960
1995-11-09	12.50	12.66	12.50	12.50	60160
1995-11-10	12.66	12.66	12.50	12.66	19760
1995-11-13	12.44	12.56	12.44	12.44	95400
1995-11-14	12.44	12.56	12.44	12.44	14600
1995-11-15	12.44	12.56	12.44	12.44	17800
1995-11-16	12.44	12.56	12.44	12.44	27600
1995-11-17	12.38	12.44	12.25	12.25	63600
1995-11-20	12.19	12.38	12.19	12.19	28200
1995-11-21	12.31	12.38	12.25	12.31	48000
1995-11-22	12.25	12.38	12.25	12.25	21000
1995-11-24	12.25	12.38	12.25	12.25	35200
1995-11-27	12.19	12.25	12.13	12.13	22400
1995-11-28	12.19	12.25	12.13	12.13	180200
1995-11-29	12.25	12.25	12.06	12.06	29000
1995-11-30	12.00	12.13	11.94	12.13	21600
1995-12-01	11.94	12.06	11.88	11.94	25800
1995-12-04	12.06	12.06	11.94	11.94	30800
1995-12-05	11.94	12.06	11.94	11.94	33600
1995-12-06	11.81	12.00	11.81	11.81	28000
1995-12-07	11.75	11.88	11.75	11.75	32200
1995-12-08	11.44	11.56	11.38	11.38	39600
1995-12-11	11.38	11.56	11.38	11.44	28400
1995-12-12	11.50	11.56	11.50	11.50	32200
1995-12-13	11.56	11.63	11.50	11.56	21600
1995-12-14	11.50	11.81	11.50	11.69	325400
1995-12-15	11.63	11.88	11.63	11.75	86400
1995-12-18	11.94	12.13	11.94	12.00	56800
1995-12-19	12.00	12.13	11.94	12.00	15200
1995-12-20	11.94	12.13	11.94	12.00	11000
1995-12-21	12.00	12.19	12.00	12.00	6400
1995-12-22	12.13	12.19	12.13	12.13	11400
1995-12-26	12.13	12.19	12.13	12.13	9800
1995-12-27	12.31	12.50	12.31	12.38	58200
1995-12-28	12.50	12.69	12.50	12.56	36200
1995-12-29	12.56	12.75	12.56	12.69	15800
1996-01-02	12.56	12.75	12.56	12.56	51200
1996-01-03	12.44	12.44	12.38	12.44	61400
1996-01-04	12.13	12.19	11.94	11.94	45400
1996-01-05	12.00	12.19	12.00	12.13	139000
1996-01-08	12.13	12.38	12.13	12.38	5400
1996-01-09	12.25	12.44	12.25	12.25	24000
1996-01-10	12.22	12.31	12.13	12.19	84600
1996-01-11	12.13	12.56	12.13	12.53	130400
1996-01-12	12.38	12.50	12.38	12.44	24400
1996-01-15	12.56	12.56	12.44	12.44	22400
1996-01-16	12.44	12.63	12.44	12.56	66000
1996-01-17	12.38	12.56	12.31	12.31	78000
1996-01-18	12.31	12.31	12.13	12.13	20000
1996-01-19	12.06	12.25	12.06	12.25	26000
1996-01-22	12.25	12.25	12.06	12.06	12800
1996-01-23	12.19	12.19	12.06	12.06	164000
1996-01-24	12.19	12.38	12.19	12.31	39400
1996-01-25	12.44	12.63	12.38	12.38	29600
1996-01-26	12.50	12.50	12.38	12.38	18000
1996-01-29	12.38	12.50	12.38	12.44	133400
1996-01-30	12.38	12.56	12.38	12.50	5600
1996-01-31	12.75	13.00	12.75	13.00	75800
1996-02-01	13.31	13.44	13.25	13.25	50400
1996-02-02	13.19	13.44	13.19	13.38	58200
1996-02-05	13.63	13.75	13.63	13.63	58600
1996-02-06	13.56	13.69	13.50	13.50	35800
1996-02-07	13.44	13.56	13.38	13.38	34000
1996-02-08	13.31	13.44	13.25	13.44	38200
1996-02-09	13.19	13.31	13.19	13.19	9800
1996-02-12	13.06	13.25	13.06	13.13	19200
1996-02-13	13.13	13.25	13.13	13.25	22200
1996-02-14	13.50	13.63	13.44	13.44	65800
1996-02-15	13.44	13.44	13.44	13.44	8600
1996-02-16	13.38	13.44	13.31	13.31	15000
1996-02-20	13.75	13.94	13.69	13.69	176800
1996-02-21	14.00	14.19	14.00	14.06	35600
1996-02-22	14.13	14.31	14.13	14.19	41200
1996-02-23	14.31	14.38	14.19	14.19	25200
1996-02-26	14.19	14.38	14.19	14.19	34600
1996-02-27	14.13	14.31	14.13	14.13	56000
1996-02-28	14.13	14.13	13.94	13.94	50200
1996-02-29	13.88	13.94	13.75	13.75	11600
1996-03-01	13.75	13.88	13.75	13.75	16600
1996-03-04	13.75	13.94	13.75	13.94	104400
1996-03-05	14.13	14.50	14.13	14.44	333400
1996-03-06	14.63	14.77	14.63	14.63	290400
1996-03-07	14.69	14.75	14.50	14.50	240200
1996-03-08	14.44	14.56	14.31	14.31	81800
1996-03-11	14.25	14.38	14.13	14.25	23800
1996-03-12	14.13	14.25	14.06	14.06	12800
1996-03-13	14.19	14.25	14.13	14.13	17400
1996-03-14	14.25	14.38	14.25	14.38	227200
1996-03-15	14.38	14.44	14.25	14.31	26200
1996-03-18	14.38	14.63	14.38	14.50	57400
1996-03-19	14.56	14.75	14.56	14.56	31400
1996-03-20	14.63	14.75	14.63	14.63	15800
1996-03-21	14.81	15.31	14.81	15.25	290600
1996-03-22	15.13	15.25	15.13	15.25	77200
1996-03-25	15.31	15.38	15.25	15.28	22400
1996-03-26	15.19	15.25	15.13	15.13	132200
1996-03-27	15.13	15.31	15.13	15.28	85800
1996-03-28	15.25	15.38	15.25	15.25	17600
1996-03-29	15.31	15.50	15.31	15.31	123000
1996-04-01	15.38	15.63	15.38	15.50	130800
1996-04-02	15.63	15.75	15.63	15.75	52600
1996-04-03	15.75	15.75	15.63	15.75	101000
1996-04-04	15.69	15.75	15.63	15.63	27400
1996-04-08	15.50	15.63	15.50	15.50	34000
1996-04-09	15.50	15.69	15.50	15.50	24800
1996-04-10	15.44	15.56	15.44	15.44	23600
1996-04-11	15.38	15.50	15.25	15.25	42600
1996-04-12	15.44	15.44	15.25	15.38	74000
1996-04-15	15.44	15.44	15.25	15.25	176800
1996-04-16	15.25	15.44	15.25	15.31	57200
1996-04-17	15.50	15.50	15.31	15.31	8800
1996-04-18	15.50	15.63	15.31	15.63	97400
1996-04-19	15.97	16.31	15.63	16.19	176200
1996-04-22	16.31	16.31	16.06	16.06	148000
1996-04-23	16.13	16.25	16.00	16.19	73400
1996-04-24	16.06	16.25	16.06	16.19	15000
1996-04-25	16.06	16.06	15.88	16.00	159200
1996-04-26	15.75	15.88	15.75	15.75	22000
1996-04-29	15.69	15.75	15.63	15.63	23400
1996-04-30	15.69	15.69	15.50	15.50	42400
1996-05-01	15.56	15.56	15.38	15.38	7800
1996-05-02	15.38	15.56	15.38	15.38	8400
1996-05-03	15.44	15.56	15.44	15.56	5400
1996-05-06	15.44	15.63	15.44	15.44	10800
1996-05-07	15.38	15.56	15.38	15.56	15200
1996-05-08	15.50	15.50	15.31	15.50	27600
1996-05-09	15.56	15.56	15.38	15.50	8400
1996-05-10	15.38	15.50	15.38	15.38	11600
1996-05-13	15.38	15.44	15.25	15.25	18600
1996-05-14	15.31	15.44	15.31	15.31	42200
1996-05-15	15.25	15.44	15.25	15.25	9000
1996-05-16	15.38	15.38	15.19	15.19	15400
1996-05-17	15.25	15.44	15.25	15.44	25000
1996-05-20	15.44	15.44	15.25	15.42	36600
1996-05-21	15.25	15.38	15.19	15.19	29400
1996-05-22	15.13	15.31	15.13	15.13	20600
1996-05-23	15.13	15.25	15.06	15.25	16800
1996-05-24	15.00	15.19	15.00	15.19	28000
1996-05-28	15.00	15.19	15.00	15.00	23400
1996-05-29	15.31	15.31	15.31	15.31	46200
1996-05-30	15.50	15.50	15.31	15.38	33200
1996-05-31	15.38	15.50	15.38	15.38	19400
1996-06-03	15.50	15.81	15.50	15.81	107600
1996-06-04	15.88	16.13	15.88	16.00	41600
1996-06-05	16.13	16.13	15.94	15.94	12600
1996-06-06	15.94	15.94	15.56	15.56	67600
1996-06-07	15.44	15.50	15.25	15.31	24000
1996-06-10	15.19	15.38	15.19	15.38	11000
1996-06-11	15.13	15.25	15.13	15.25	5200
1996-06-12	15.13	15.25	15.13	15.25	7200
1996-06-13	15.13	15.25	15.13	15.25	9400
1996-06-14	15.13	15.19	15.00	15.00	40800
1996-06-17	15.00	15.13	15.00	15.13	33600
1996-06-18	15.44	15.63	15.44	15.44	11800
1996-06-19	15.56	15.94	15.56	15.81	61200
1996-06-20	15.88	16.06	15.88	15.94	54400
1996-06-21	16.06	16.50	16.06	16.25	84600
1996-06-24	16.56	16.75	16.56	16.56	22000
1996-06-25	16.44	16.56	16.25	16.56	94400
1996-06-26	16.44	16.75	16.44	16.63	36800
1996-06-27	16.56	16.75	16.56	16.69	17200
1996-06-28	16.69	16.88	16.69	16.75	57000
1996-07-01	17.00	17.13	17.00	17.06	17800
1996-07-02	17.06	17.13	17.00	17.00	111600
1996-07-03	17.06	17.25	17.06	17.25	123600
1996-07-05	17.25	17.38	17.19	17.25	11600
1996-07-08	17.25	17.25	17.13	17.13	218400
1996-07-09	17.13	17.38	17.13	17.25	219000
1996-07-10	17.44	17.63	17.44	17.63	31600
1996-07-11	17.44	17.63	17.25	17.25	116800
1996-07-12	17.25	17.31	17.18	17.25	144800
1996-07-15	17.25	17.25	17.13	17.19	39400
1996-07-16	16.75	16.88	16.34	16.50	267600
1996-07-17	16.38	16.50	16.13	16.44	336200
1996-07-18	16.31	16.38	16.25	16.25	12600
1996-07-19	16.25	16.44	16.25	16.25	8000
1996-07-22	16.25	16.38	16.25	16.25	7200
1996-07-23	16.31	16.38	16.13	16.13	16200
1996-07-24	16.00	16.00	15.81	15.81	14800
1996-07-25	15.94	16.19	15.94	16.19	38600
1996-07-26	16.00	16.19	16.00	16.00	8800
1996-07-29	15.94	16.13	15.94	15.94	10800
1996-07-30	16.06	16.25	16.06	16.25	14000
1996-07-31	16.13	16.38	16.13	16.25	107600
1996-08-01	16.25	16.44	16.25	16.41	6000
1996-08-02	16.31	16.69	16.31	16.50	63200
1996-08-05	16.56	16.75	16.56	16.75	6400
1996-08-06	16.69	16.69	16.50	16.50	11200
1996-08-07	16.50	16.69	16.50	16.69	5400
1996-08-08	16.69	16.69	16.50	16.50	7200
1996-08-09	16.50	16.75	16.47	16.75	70600
1996-08-12	16.81	17.31	16.81	17.19	82800
1996-08-13	17.38	17.63	17.38	17.50	81400
1996-08-14	17.63	17.69	17.50	17.50	20600
1996-08-15	17.31	17.44	17.16	17.38	65600
1996-08-16	17.38	17.44	17.31	17.38	9400
1996-08-19	17.56	17.56	17.44	17.50	119000
1996-08-20	17.56	17.75	17.56	17.63	29600
1996-08-21	17.74	17.81	17.69	17.75	22200
1996-08-22	18.44	18.44	18.25	18.25	21400
1996-08-23	18.56	18.56	18.38	18.38	24000
1996-08-26	18.56	18.56	18.38	18.38	21200
1996-08-27	18.56	18.63	18.44	18.50	59800
1996-08-28	18.50	18.63	18.44	18.50	11600
1996-08-29	18.44	18.44	18.19	18.31	24200
1996-08-30	18.31	18.31	18.19	18.19	39800
1996-09-03	18.31	18.38	18.13	18.38	37800
1996-09-04	19.00	19.38	19.00	19.25	93800
1996-09-05	19.50	19.63	19.25	19.25	70000
1996-09-06	19.19	19.31	19.06	19.19	110600
1996-09-09	19.00	19.13	18.88	19.06	28000
1996-09-10	18.88	18.88	18.63	18.75	26200
1996-09-11	18.06	18.06	17.88	17.88	78000
1996-09-12	17.94	18.13	17.94	17.94	8000
1996-09-13	17.94	18.20	17.94	18.13	34200
1996-09-16	18.13	18.25	18.00	18.25	114600
1996-09-17	18.13	18.38	18.13	18.25	118400
1996-09-18	18.50	18.63	18.31	18.44	62400
1996-09-19	18.50	18.50	18.25	18.25	71000
1996-09-20	18.38	18.38	18.13	18.38	113000
1996-09-23	18.06	18.19	18.06	18.06	36600
1996-09-24	18.19	18.19	18.00	18.00	7400
1996-09-25	18.06	18.13	17.94	17.94	33000
1996-09-26	18.06	18.19	18.00	18.13	66600
1996-09-27	18.19	18.31	18.13	18.19	164000
1996-09-30	18.31	18.31	18.19	18.31	6600
1996-10-01	18.50	18.75	18.50	18.72	39400
1996-10-02	18.75	18.75	18.63	18.75	6400
1996-10-03	18.94	19.00	18.81	19.00	16800
1996-10-04	19.00	19.00	18.88	18.88	785800
1996-10-07	18.88	19.00	18.88	18.88	11200
1996-10-08	18.88	18.94	18.88	18.94	5400
1996-10-09	19.00	19.00	18.75	18.75	14800
1996-10-10	18.75	18.88	18.69	18.81	22600
1996-10-11	18.69	18.81	18.69	18.81	4000
1996-10-14	18.75	18.88	18.75	18.75	4400
1996-10-15	19.25	19.38	19.19	19.31	51800
1996-10-16	19.25	19.25	19.06	19.25	9400
1996-10-17	19.05	19.06	18.94	19.00	6200
1996-10-18	19.13	19.13	18.94	19.13	2800
1996-10-21	19.00	19.06	18.94	18.94	25600
1996-10-22	19.00	19.06	19.00	19.00	4800
1996-10-23	18.56	18.69	18.44	18.44	11400
1996-10-24	18.06	18.25	18.06	18.25	2600
1996-10-25	18.06	18.31	18.06	18.31	5000
1996-10-28	18.38	18.56	18.19	18.38	59800
1996-10-29	18.31	18.44	18.25	18.44	90000
1996-10-30	18.63	18.63	18.56	18.63	7800
1996-10-31	18.56	18.63	18.44	18.44	4600
1996-11-01	18.50	18.63	18.44	18.63	18000
1996-11-04	18.63	18.63	18.44	18.63	9200
1996-11-05	18.50	18.63	18.50	18.50	45000
1996-11-06	18.38	18.56	18.38	18.56	9200
1996-11-07	18.50	18.50	18.38	18.38	63200
1996-11-08	18.38	18.50	18.38	18.38	2200
1996-11-11	18.38	18.56	18.31	18.56	38800
1996-11-12	18.31	18.56	18.31	18.56	8600
1996-11-13	18.38	18.56	18.38	18.56	5400
1996-11-14	18.50	18.75	18.50	18.56	28800
1996-11-15	18.56	18.75	18.56	18.75	7200
1996-11-18	18.75	18.75	18.56	18.56	19000
1996-11-19	18.75	18.75	18.69	18.69	28400
1996-11-20	18.69	18.75	18.63	18.63	33400
1996-11-21	18.63	18.75	18.63	18.63	5400
1996-11-22	18.75	18.75	18.63	18.63	7800
1996-11-25	18.63	18.81	18.63	18.75	25000
1996-11-26	18.75	18.75	18.50	18.50	57400
1996-11-27	18.69	18.69	18.31	18.38	100800
1996-11-29	18.38	18.44	18.31	18.31	22400
1996-12-02	18.31	18.44	18.31	18.31	73200
1996-12-03	18.19	18.38	18.06	18.25	40400
1996-12-04	17.94	18.13	17.88	17.88	29200
1996-12-05	17.81	18.00	17.81	17.94	25000
1996-12-06	17.56	17.69	17.50	17.50	13800
1996-12-09	17.63	17.75	17.63	17.69	10000
1996-12-10	18.00	18.00	17.81	17.81	4400
1996-12-11	17.94	17.94	17.75	17.75	14400
1996-12-12	18.31	18.69	18.31	18.50	100200
1996-12-13	18.75	19.00	18.75	18.88	203000
1996-12-16	18.81	18.88	18.75	18.75	7800
1996-12-17	18.63	18.81	18.63	18.63	7800
1996-12-18	18.66	18.88	18.63	18.88	38600
1996-12-19	19.00	19.56	19.00	19.44	110600
1996-12-20	19.69	20.00	19.69	19.88	66800
1996-12-23	20.13	20.13	20.00	20.06	28800
1996-12-24	20.06	20.19	20.06	20.13	2200
1996-12-26	20.06	20.25	20.06	20.06	28400
1996-12-27	20.81	20.94	20.81	20.88	31400
1996-12-30	20.88	21.25	20.88	21.13	53600
1996-12-31	21.63	21.69	21.44	21.47	74600
1997-01-02	21.50	21.69	21.38	21.38	47800
1997-01-03	21.38	21.44	21.31	21.31	8600
1997-01-06	21.06	21.06	20.81	20.81	65600
1997-01-07	20.50	20.56	20.44	20.56	10400
1997-01-08	20.38	20.50	20.31	20.38	20800
1997-01-09	20.25	20.38	20.06	20.25	48600
1997-01-10	19.81	20.00	19.81	20.00	11000
1997-01-13	19.88	20.06	19.81	19.88	18400
1997-01-14	20.00	20.13	19.94	20.00	34600
1997-01-15	20.19	20.25	20.06	20.25	38600
1997-01-16	20.13	20.19	20.06	20.19	77200
1997-01-17	19.94	20.25	19.94	20.13	94000
1997-01-20	20.38	20.56	20.38	20.56	7800
1997-01-21	20.38	20.56	20.31	20.56	31400
1997-01-22	20.31	20.50	20.31	20.38	8200
1997-01-23	20.03	20.06	19.88	19.88	20800
1997-01-24	19.81	20.06	19.81	19.88	47000
1997-01-27	19.94	20.13	19.94	19.94	2200
1997-01-28	20.13	20.25	20.06	20.06	13200
1997-01-29	20.06	20.19	20.06	20.06	3000
1997-01-30	19.75	20.19	19.69	19.81	25200
1997-01-31	19.56	19.75	19.56	19.56	4000
1997-02-03	19.63	19.75	19.63	19.63	5000
1997-02-04	19.69	19.88	19.69	19.88	9400
1997-02-05	20.00	20.25	20.00	20.00	17800
1997-02-06	20.00	20.13	20.00	20.13	7000
1997-02-07	20.00	20.00	19.81	20.00	7600
1997-02-10	20.00	20.19	20.00	20.19	12000
1997-02-11	20.00	20.19	20.00	20.00	7200
1997-02-12	19.94	20.06	19.94	20.06	13000
1997-02-13	19.94	20.00	19.81	20.00	13600
1997-02-14	19.88	20.69	19.88	20.69	142400
1997-02-18	21.38	21.63	21.13	21.50	152600
1997-02-19	20.38	20.81	20.22	20.22	164000
1997-02-20	20.25	20.44	20.25	20.44	21800
1997-02-21	20.06	20.38	20.06	20.38	42000
1997-02-24	20.38	21.13	20.38	21.13	109400
1997-02-25	21.75	22.06	21.75	21.94	66200
1997-02-26	21.81	21.81	21.38	21.38	43600
1997-02-27	21.19	21.31	21.00	21.06	78000
1997-02-28	21.13	21.50	21.13	21.50	113200
1997-03-03	21.31	21.63	21.25	21.50	209200
1997-03-04	21.50	21.55	21.19	21.19	84600
1997-03-05	21.19	21.19	20.94	21.00	3600
1997-03-06	20.81	20.88	20.75	20.88	4200
1997-03-07	20.69	21.19	20.69	21.19	102200
1997-03-10	20.94	21.06	20.94	21.06	77000
1997-03-11	21.13	21.19	20.94	21.06	11200
1997-03-12	20.88	21.06	20.88	20.88	5200
1997-03-13	21.88	22.13	21.88	21.94	9000
1997-03-14	21.75	22.13	21.75	22.00	65600
1997-03-17	21.88	21.88	21.44	21.44	54800
1997-03-18	21.06	21.25	21.00	21.06	21400
1997-03-19	21.25	21.25	21.00	21.06	28000
1997-03-20	20.56	20.56	20.19	20.19	66000
1997-03-21	20.13	20.25	20.00	20.25	7400
1997-03-24	20.19	20.69	20.19	20.56	154800
1997-03-25	20.50	20.50	20.31	20.44	40200
1997-03-26	20.50	20.50	20.38	20.38	5000
1997-03-27	20.44	20.50	20.44	20.50	14200
1997-03-31	20.44	20.44	20.38	20.38	6200
1997-04-01	20.25	20.25	20.13	20.13	47200
1997-04-02	20.13	20.25	20.00	20.13	75600
1997-04-03	20.00	20.00	20.00	20.00	4200
1997-04-04	20.00	20.19	20.00	20.00	52800
1997-04-07	20.19	20.38	20.13	20.38	36800
1997-04-08	20.19	20.19	19.94	20.11	81000
1997-04-09	20.44	20.75	20.44	20.75	66400
1997-04-10	20.56	20.69	20.50	20.50	10200
1997-04-11	20.44	20.44	20.31	20.38	18600
1997-04-14	20.13	20.13	19.94	20.13	41000
1997-04-15	20.19	20.38	20.13	20.38	67600
1997-04-16	20.19	20.31	20.13	20.31	50200
1997-04-17	20.25	20.25	20.06	20.25	3200
1997-04-18	20.31	20.31	20.13	20.19	18400
1997-04-21	20.25	20.44	20.25	20.31	26600
1997-04-22	20.33	20.69	20.33	20.69	114200
1997-04-23	20.44	20.44	20.19	20.19	38000
1997-04-24	20.31	20.44	20.25	20.25	20600
1997-04-25	20.38	20.56	20.38	20.44	5600
1997-04-28	20.75	20.81	20.50	20.50	82400
1997-04-29	20.56	20.75	20.56	20.75	14000
1997-04-30	20.56	20.63	20.44	20.44	35200
1997-05-01	20.44	20.56	20.31	20.50	97600
1997-05-02	20.25	20.31	20.19	20.19	60200
1997-05-05	20.25	20.38	20.19	20.38	23800
1997-05-06	20.38	20.63	20.38	20.63	24600
1997-05-07	20.50	20.75	20.38	20.50	25400
1997-05-08	20.44	20.56	20.44	20.56	5200
1997-05-09	20.69	20.69	20.25	20.25	95000
1997-05-12	20.19	20.50	20.13	20.44	202800
1997-05-13	20.31	20.50	20.31	20.50	81200
1997-05-14	20.38	20.81	20.38	20.81	198600
1997-05-15	20.69	20.81	20.63	20.81	132800
1997-05-16	20.56	20.56	20.31	20.38	164000
1997-05-19	20.31	20.38	20.25	20.38	43000
1997-05-20	20.19	20.19	20.13	20.13	12600
1997-05-21	20.19	20.38	20.19	20.25	62400
1997-05-22	20.06	20.06	19.88	20.06	83200
1997-05-23	19.88	19.88	19.69	19.75	125000
1997-05-27	19.81	19.81	19.69	19.81	29800
1997-05-28	19.75	19.88	19.69	19.81	23600
1997-05-29	19.69	19.88	19.56	19.56	267200
1997-05-30	19.56	19.78	19.56	19.69	31600
1997-06-02	19.69	19.81	19.63	19.81	18200
1997-06-03	20.19	20.25	20.06	20.06	111600
1997-06-04	20.25	20.38	20.06	20.31	64200
1997-06-05	20.38	20.38	20.25	20.38	13200
1997-06-06	20.50	20.81	20.44	20.75	196400
1997-06-09	20.69	20.88	20.69	20.75	60800
1997-06-10	20.63	20.81	20.63	20.63	14400
1997-06-11	20.69	20.75	20.50	20.56	5400
1997-06-12	20.94	21.50	20.94	21.50	152200
1997-06-13	21.25	21.69	21.19	21.63	258200
1997-06-16	21.63	21.75	21.63	21.63	34800
1997-06-17	21.69	21.94	21.63	21.88	130000
1997-06-18	21.69	21.81	21.44	21.56	130800
1997-06-19	21.38	21.56	21.38	21.56	16800
1997-06-20	21.44	21.56	21.31	21.38	69000
1997-06-23	21.25	21.31	21.06	21.13	77000
1997-06-24	21.13	21.13	20.88	21.13	36400
1997-06-25	20.81	20.81	20.38	20.38	127800
1997-06-26	20.75	20.81	20.50	20.69	45200
1997-06-27	20.50	20.56	20.44	20.56	8200
1997-06-30	20.50	20.50	20.38	20.38	11200
1997-07-01	20.25	20.25	20.06	20.25	2400
1997-07-02	19.94	20.00	19.81	19.88	74800
1997-07-03	20.56	20.75	20.56	20.63	16400
1997-07-07	20.38	20.56	20.38	20.56	173000
1997-07-08	20.50	20.63	20.44	20.50	305800
1997-07-09	20.44	20.50	20.31	20.42	104000
1997-07-10	20.06	20.19	20.00	20.19	24200
1997-07-11	20.13	20.38	20.13	20.28	136800
1997-07-14	20.25	20.56	20.25	20.53	127400
1997-07-15	20.38	20.44	20.31	20.44	204800
1997-07-16	20.25	20.50	20.25	20.50	89200
1997-07-17	20.06	20.25	20.00	20.00	126600
1997-07-18	20.25	20.25	20.06	20.16	44200
1997-07-21	20.06	20.25	20.06	20.13	42600
1997-07-22	20.06	20.38	20.06	20.38	136600
1997-07-23	20.56	20.75	20.50	20.75	16000
1997-07-24	20.50	20.56	20.31	20.56	41600
1997-07-25	20.31	20.44	20.31	20.31	5400
1997-07-28	20.19	20.25	20.00	20.25	24800
1997-07-29	20.13	20.56	20.13	20.44	126000
1997-07-30	20.25	20.50	20.13	20.38	223000
1997-07-31	20.56	20.75	20.50	20.56	98200
1997-08-01	21.13	21.50	21.13	21.44	166600
1997-08-04	21.50	22.00	21.50	21.75	334800
1997-08-05	22.00	22.19	21.88	21.88	60400
1997-08-06	21.88	21.94	21.75	21.94	63000
1997-08-07	21.56	21.75	21.50	21.69	123600
1997-08-08	21.50	21.63	21.50	21.50	71600
1997-08-11	22.25	22.38	22.19	22.38	139200
1997-08-12	22.25	22.38	22.06	22.09	38600
1997-08-13	22.06	22.06	21.81	21.81	54800
1997-08-14	21.81	21.81	21.69	21.75	123200
1997-08-15	22.19	22.56	22.13	22.31	371200
1997-08-18	22.50	22.94	22.50	22.75	243400
1997-08-19	22.94	23.38	22.94	23.31	249000
1997-08-20	23.19	23.63	23.19	23.63	114600
1997-08-21	23.56	23.56	23.25	23.38	71600
1997-08-22	22.81	23.06	22.81	23.06	15400
1997-08-25	22.88	23.19	22.88	23.13	68200
1997-08-26	22.69	22.75	22.63	22.69	189000
1997-08-27	22.69	22.75	22.63	22.69	133800
1997-08-28	22.63	22.63	22.50	22.56	90800
1997-08-29	22.63	23.13	22.63	23.00	530600
1997-09-02	22.88	23.13	22.75	22.88	342400
1997-09-03	22.81	22.94	22.75	22.78	104400
1997-09-04	22.81	22.94	22.81	22.81	19400
1997-09-05	22.94	22.94	22.81	22.81	118200
1997-09-08	22.94	22.94	22.75	22.88	14800
1997-09-09	22.69	22.88	22.63	22.81	70400
1997-09-10	22.69	22.75	22.56	22.63	302400
1997-09-11	22.53	22.94	22.53	22.94	138200
1997-09-12	23.00	23.09	22.88	23.00	15000
1997-09-15	22.75	22.88	22.75	22.75	31200
1997-09-16	22.63	22.75	22.59	22.75	121800
1997-09-17	22.75	23.19	22.75	23.06	88600
1997-09-18	23.25	23.47	23.25	23.31	60000
1997-09-19	23.34	23.63	23.34	23.53	53200
1997-09-22	23.50	23.56	23.34	23.56	23000
1997-09-23	23.44	23.44	23.13	23.13	101400
1997-09-24	23.25	23.31	23.19	23.19	38800
1997-09-25	23.31	23.38	23.19	23.38	13600
1997-09-26	22.81	22.81	22.69	22.69	112800
1997-09-29	22.75	22.81	22.75	22.81	75400
1997-09-30	22.81	22.94	22.78	22.94	15000
1997-10-01	22.94	23.00	22.81	23.00	133000
1997-10-02	23.00	23.50	23.00	23.38	294400
1997-10-03	23.56	24.19	23.50	24.00	623000
1997-10-06	23.94	23.94	23.69	23.81	24400
1997-10-07	23.81	23.81	23.63	23.81	7400
1997-10-08	23.56	23.56	23.31	23.50	37000
1997-10-09	23.44	23.44	23.09	23.09	154800
1997-10-10	23.06	23.06	22.94	23.06	214000
1997-10-13	23.03	23.19	23.00	23.19	169200
1997-10-14	22.94	22.94	22.69	22.75	512600
1997-10-15	22.75	22.81	22.56	22.56	404000
1997-10-16	22.69	22.81	22.56	22.69	182400
1997-10-17	22.44	22.50	22.34	22.38	228600
1997-10-20	22.34	22.72	22.31	22.69	591400
1997-10-21	22.94	24.22	22.94	24.19	612400
1997-10-22	23.88	24.13	23.81	23.94	98000
1997-10-23	23.38	23.44	23.06	23.19	478600
1997-10-24	23.31	23.38	23.13	23.13	47800
1997-10-27	23.13	23.19	22.88	22.88	30000
1997-10-28	21.50	22.56	21.50	22.38	250600
1997-10-29	22.81	23.50	22.81	22.81	453600
1997-10-30	23.00	23.00	22.81	23.00	7600
1997-10-31	23.13	23.38	23.00	23.06	153800
1997-11-03	23.25	23.38	23.06	23.38	82000
1997-11-04	23.44	23.56	23.42	23.56	61000
1997-11-05	23.81	24.06	23.75	23.81	389600
1997-11-06	24.50	24.56	24.31	24.38	174200
1997-11-07	24.50	24.81	24.50	24.69	132400
1997-11-10	24.69	24.88	24.69	24.84	77400
1997-11-11	24.94	24.94	24.81	24.88	69000
1997-11-12	24.38	24.50	24.25	24.25	15200
1997-11-13	24.13	24.13	24.00	24.06	53400
1997-11-14	23.88	23.88	23.50	23.50	72600
1997-11-17	23.75	23.88	23.69	23.88	31600
1997-11-18	23.69	23.69	23.38	23.38	141200
1997-11-19	23.25	23.38	23.13	23.16	229000
1997-11-20	23.31	23.38	23.25	23.25	61000
1997-11-21	23.19	23.19	23.00	23.00	111600
1997-11-24	22.97	23.19	22.94	22.97	146800
1997-11-25	22.81	22.88	22.69	22.69	104400
1997-11-26	22.69	22.75	22.50	22.59	31600
1997-12-01	22.81	22.81	22.50	22.81	31200
1997-12-02	22.69	22.75	22.50	22.69	19800
1997-12-03	22.25	22.75	22.25	22.69	169200
1997-12-04	22.75	22.75	22.56	22.75	245000
1997-12-05	22.44	22.44	22.13	22.31	132400
1997-12-08	22.19	22.50	22.19	22.50	26200
1997-12-09	22.41	22.41	22.25	22.25	49400
1997-12-10	22.13	22.19	22.00	22.19	12600
1997-12-11	21.81	21.81	21.63	21.75	15600
1997-12-12	21.56	21.81	21.56	21.81	1600
1997-12-15	21.38	21.44	21.31	21.31	13800
1997-12-16	21.63	22.03	21.50	21.50	134000
1997-12-17	22.19	22.50	22.06	22.44	53200
1997-12-18	22.56	22.63	22.25	22.25	55400
1997-12-19	22.25	22.38	22.19	22.25	111600
1997-12-22	22.19	22.19	22.19	22.19	2400
1997-12-23	22.16	22.25	22.13	22.25	76200
1997-12-26	22.13	22.13	22.13	22.13	400
1997-12-29	22.31	22.38	22.13	22.13	107400
1997-12-30	22.38	22.88	22.38	22.56	104000
1997-12-31	22.56	22.56	22.50	22.56	6000
1998-01-02	22.50	23.00	22.50	23.00	70200
1998-01-05	23.00	23.19	22.88	23.06	85600
1998-01-06	23.13	23.13	22.94	22.94	177200
1998-01-07	22.94	23.00	22.75	22.94	173200
1998-01-08	22.94	22.94	22.75	22.75	16800
1998-01-09	22.13	22.13	21.69	21.78	52200
1998-01-12	21.25	21.63	21.13	21.63	36200
1998-01-13	21.25	21.25	21.00	21.13	83000
1998-01-14	20.81	20.81	20.56	20.63	53800
1998-01-15	20.38	20.50	20.13	20.25	55600
1998-01-16	20.50	21.13	20.50	21.09	205400
1998-01-20	21.63	21.69	21.50	21.63	81400
1998-01-21	21.63	21.63	21.38	21.38	93000
1998-01-22	21.94	22.06	21.88	22.06	69400
1998-01-23	21.88	22.00	21.69	21.75	248200
1998-01-26	21.66	21.81	21.56	21.69	18400
1998-01-27	22.06	22.13	21.94	21.94	134200
1998-01-28	21.56	21.56	21.25	21.56	37800
1998-01-29	21.31	21.50	21.31	21.38	26600
1998-01-30	21.38	21.75	21.34	21.75	243000
1998-02-02	21.75	21.75	21.41	21.69	79200
1998-02-03	21.31	21.38	21.25	21.25	69600
1998-02-04	21.13	21.19	20.88	21.13	57200
1998-02-05	22.31	22.44	22.13	22.25	139000
1998-02-06	22.44	22.63	22.41	22.56	51000
1998-02-09	22.16	22.16	21.94	21.94	26000
1998-02-10	22.38	22.75	22.38	22.56	99200
1998-02-11	22.81	22.88	22.66	22.69	72200
1998-02-12	22.88	22.94	22.66	22.94	47000
1998-02-13	23.00	23.13	22.81	22.88	32000
1998-02-17	24.38	24.69	24.38	24.44	17400
1998-02-18	24.69	24.81	24.44	24.75	77600
1998-02-19	24.56	24.69	24.44	24.44	17000
1998-02-20	24.63	24.63	24.50	24.50	164400
1998-02-23	26.63	27.25	26.56	26.88	202400
1998-02-24	26.88	27.19	26.63	26.63	62000
1998-02-25	27.25	27.25	26.97	26.97	86400
1998-02-26	26.94	27.19	26.94	27.06	142800
1998-02-27	26.75	26.94	26.75	26.81	36200
1998-03-02	26.50	26.81	26.44	26.44	74800
1998-03-03	26.00	26.13	25.56	26.13	170200
1998-03-04	25.63	25.63	25.31	25.50	122400
1998-03-05	25.00	25.13	24.81	24.94	24400
1998-03-06	25.13	25.13	24.75	25.06	99800
1998-03-09	25.63	26.38	25.63	26.13	119000
1998-03-10	26.63	26.94	26.63	26.81	14800
1998-03-11	27.63	28.41	27.50	28.31	237400
1998-03-12	28.00	28.25	28.00	28.25	83600
1998-03-13	28.25	28.25	27.38	27.94	486400
1998-03-16	28.41	28.41	27.94	28.19	29200
1998-03-17	28.75	28.78	28.63	28.69	62400
1998-03-18	28.25	28.44	28.09	28.09	44400
1998-03-19	28.06	28.13	28.00	28.13	72800
1998-03-20	28.19	29.19	28.19	29.00	395600
1998-03-23	28.50	28.69	28.31	28.56	285800
1998-03-24	28.48	29.19	28.48	29.19	147400
1998-03-25	29.25	29.38	28.95	29.19	73400
1998-03-26	28.88	29.13	28.88	29.13	47600
1998-03-27	29.13	29.13	28.75	28.88	60000
1998-03-30	28.75	29.13	28.63	28.94	70400
1998-03-31	28.63	29.00	28.31	29.00	90200
1998-04-01	28.75	29.00	28.75	28.75	7800
1998-04-02	29.25	29.88	29.19	29.63	87400
1998-04-03	29.81	29.81	29.38	29.66	144400
1998-04-06	29.56	30.13	29.56	29.94	67200
1998-04-07	30.63	30.81	30.25	30.44	189400
1998-04-08	30.56	31.03	30.56	30.75	82400
1998-04-09	31.50	31.63	31.25	31.63	22000
1998-04-13	31.63	31.63	31.38	31.50	11400
1998-04-14	32.13	32.94	32.13	32.94	97200
1998-04-15	33.31	33.44	32.81	33.06	65400
1998-04-16	33.00	33.19	33.00	33.19	20400
1998-04-17	32.88	32.94	32.69	32.94	5800
1998-04-20	32.50	32.81	32.50	32.81	600
1998-04-21	32.88	33.38	32.88	33.38	57400
1998-04-22	33.31	33.31	33.06	33.19	54800
1998-04-23	32.69	32.88	32.56	32.56	15200
1998-04-24	31.56	31.88	31.56	31.84	25200
1998-04-27	31.94	31.94	31.31	31.63	94200
1998-04-28	31.31	31.31	30.94	30.94	20200
1998-04-29	31.25	31.88	31.25	31.81	77800
1998-04-30	32.31	32.38	32.19	32.19	39800
1998-05-01	32.13	32.25	31.94	31.94	45800
1998-05-04	32.19	32.31	32.00	32.31	15800
1998-05-05	32.81	32.94	32.19	32.19	47400
1998-05-06	33.00	33.19	32.94	33.06	24200
1998-05-07	32.56	32.56	32.06	32.31	58000
1998-05-08	31.94	31.94	31.38	31.56	50400
1998-05-11	31.69	31.81	31.38	31.38	29600
1998-05-12	31.63	31.63	31.25	31.41	17000
1998-05-13	31.38	31.75	31.38	31.63	3200
1998-05-14	31.63	31.63	31.63	31.63	2800
1998-05-15	31.63	31.63	31.50	31.50	600
1998-05-18	31.56	31.69	31.44	31.44	47800
1998-05-19	31.38	31.75	31.38	31.38	9200
1998-05-20	31.81	31.94	31.63	31.69	12200
1998-05-21	32.00	32.00	31.56	31.56	22000
1998-05-22	31.56	32.06	31.56	32.06	100000
1998-05-26	32.13	32.19	31.88	31.88	165400
1998-05-27	32.06	32.19	31.94	32.19	62600
1998-05-28	32.06	32.06	31.88	32.06	13000
1998-05-29	32.00	32.25	32.00	32.00	9200
1998-06-01	32.38	32.94	32.38	32.94	136800
1998-06-02	33.63	34.38	33.56	34.31	407000
1998-06-03	35.00	35.69	34.94	35.31	308200
1998-06-04	35.13	35.25	34.94	35.25	71800
1998-06-05	34.81	35.13	34.75	34.88	44400
1998-06-08	35.16	35.16	34.94	35.13	25400
1998-06-09	35.13	36.00	35.13	35.75	164400
1998-06-10	35.50	35.50	35.00	35.28	102600
1998-06-11	35.06	35.06	33.84	34.00	109400
1998-06-12	33.69	33.69	33.19	33.38	59600
1998-06-15	33.06	33.44	33.06	33.44	2400
1998-06-16	32.50	32.69	32.50	32.69	10800
1998-06-17	32.50	32.69	32.31	32.31	41800
1998-06-18	32.81	33.00	32.69	33.00	5200
1998-06-19	35.44	35.44	34.38	34.50	125400
1998-06-22	33.69	33.69	33.50	33.50	18400
1998-06-23	33.13	33.13	32.75	32.75	9400
1998-06-24	32.69	32.97	32.63	32.97	26800
1998-06-25	33.00	33.25	32.81	32.97	100800
1998-06-26	32.63	32.88	32.63	32.88	3200
1998-06-29	32.94	33.41	32.75	33.25	51200
1998-06-30	33.44	33.63	33.38	33.63	41200
1998-07-01	33.69	34.09	33.56	34.09	105200
1998-07-02	34.00	34.16	33.69	33.81	62000
1998-07-06	34.13	34.78	34.13	34.63	42800
1998-07-07	35.00	36.00	34.75	35.75	171200
1998-07-08	36.31	36.59	36.13	36.50	49800
1998-07-09	37.06	37.81	37.06	37.50	81200
1998-07-10	37.69	37.69	37.38	37.38	68200
1998-07-13	37.75	38.63	37.75	38.50	234200
1998-07-14	38.13	38.19	37.75	37.88	34400
1998-07-15	37.63	37.63	36.88	37.19	63600
1998-07-16	36.50	36.50	36.00	36.00	40200
1998-07-17	36.69	37.06	36.69	36.81	65000
1998-07-20	37.81	37.81	37.50	37.50	70200
1998-07-21	37.44	37.75	37.25	37.75	27200
1998-07-22	37.38	37.56	37.19	37.25	38600
1998-07-23	36.31	36.56	36.19	36.25	38000
1998-07-24	36.13	36.50	36.13	36.13	6800
1998-07-27	35.69	35.88	35.50	35.56	113600
1998-07-28	35.50	35.50	35.06	35.06	19000
1998-07-29	34.94	35.25	34.88	35.25	7800
1998-07-30	35.19	35.69	35.19	35.63	87400
1998-07-31	34.63	34.63	33.69	33.69	152600
1998-08-03	33.38	33.38	32.19	32.25	105800
1998-08-04	32.44	32.44	30.88	30.88	275400
1998-08-05	30.50	30.50	29.81	30.00	163600
1998-08-06	29.81	30.13	29.75	29.94	66400
1998-08-07	30.06	30.88	30.00	30.09	132200
1998-08-10	30.69	30.88	30.50	30.88	128000
1998-08-11	30.50	30.63	30.19	30.31	101400
1998-08-12	30.88	31.81	30.88	31.25	326400
1998-08-13	31.38	32.38	31.38	32.38	178600
1998-08-14	32.50	32.94	32.44	32.63	118800
1998-08-17	32.56	33.19	32.44	33.09	210800
1998-08-18	32.06	32.63	31.63	32.31	252200
1998-08-19	32.63	32.63	32.06	32.13	100800
1998-08-20	32.34	32.34	31.81	31.81	62600
1998-08-21	31.81	31.81	30.63	31.19	91400
1998-08-24	30.63	30.63	30.25	30.41	89000
1998-08-25	30.63	30.94	30.38	30.56	100800
1998-08-26	29.63	30.25	29.63	29.94	36800
1998-08-27	29.06	29.06	28.75	29.06	73800
1998-08-28	27.50	27.88	27.50	27.63	9800
1998-08-31	27.63	27.94	27.19	27.19	67000
1998-09-01	27.50	28.97	27.31	28.97	168400
1998-09-02	28.50	29.25	28.50	28.63	91400
1998-09-03	27.94	29.19	27.88	28.44	98200
1998-09-04	27.56	27.78	27.44	27.50	120400
1998-09-08	27.25	27.56	26.63	27.06	357000
1998-09-09	26.38	26.69	26.00	26.38	302800
1998-09-10	26.44	26.94	26.44	26.50	174800
1998-09-11	26.75	28.00	26.75	27.84	156200
1998-09-14	28.25	29.13	27.94	28.56	194600
1998-09-15	28.50	29.13	28.50	28.81	51000
1998-09-16	28.81	28.81	28.25	28.63	83400
1998-09-17	27.50	27.63	27.13	27.63	6400
1998-09-18	26.00	26.00	25.38	25.75	42800
1998-09-21	25.25	25.63	25.25	25.44	58800
1998-09-22	25.63	25.69	25.13	25.25	153800
1998-09-23	25.31	25.31	24.75	25.19	666200
1998-09-24	25.25	25.44	25.00	25.44	277000
1998-09-25	24.56	25.13	24.56	25.06	115200
1998-09-28	24.38	25.00	24.38	24.50	187400
1998-09-29	24.13	24.56	24.00	24.00	106600
1998-09-30	23.19	23.31	22.81	22.81	462000
1998-10-01	22.00	22.63	20.81	21.25	204000
1998-10-02	20.94	21.56	20.38	21.56	371800
1998-10-05	19.00	19.00	17.38	18.00	280600
1998-10-06	18.63	18.88	18.50	18.75	741000
1998-10-07	19.81	19.94	19.50	19.50	369400
1998-10-08	20.06	20.44	19.88	20.22	154400
1998-10-09	22.06	22.13	20.19	20.69	326000
1998-10-12	22.00	22.31	21.88	22.00	111800
1998-10-13	22.25	22.69	21.94	22.00	218600
1998-10-14	22.50	22.78	22.19	22.19	580600
1998-10-15	22.19	23.38	22.19	23.38	49600
1998-10-16	23.25	23.56	22.78	23.56	169600
1998-10-19	23.13	23.44	23.13	23.13	78800
1998-10-20	24.50	25.44	24.06	25.00	105600
1998-10-21	25.75	25.88	24.63	25.81	175200
1998-10-22	25.06	25.63	24.69	25.44	186000
1998-10-23	25.50	25.88	25.50	25.56	29400
1998-10-26	25.50	26.00	25.19	25.19	36800
1998-10-27	25.16	25.44	25.00	25.44	275200
1998-10-28	24.94	25.19	24.69	24.78	103400
1998-10-29	24.69	24.88	24.63	24.88	38000
1998-10-30	24.94	24.94	24.81	24.88	49200
1998-11-02	25.31	25.81	25.25	25.31	41600
1998-11-03	25.88	26.25	25.50	26.13	123200
1998-11-04	28.38	29.44	28.25	29.19	203200
1998-11-05	27.75	28.31	27.13	27.13	97600
1998-11-06	28.94	28.94	28.19	28.31	25000
1998-11-09	26.13	26.63	26.13	26.25	30600
1998-11-10	27.31	28.06	26.88	28.06	88000
1998-11-11	27.50	28.00	27.38	27.63	80000
1998-11-12	25.88	26.88	25.81	26.81	108600
1998-11-13	27.31	27.63	27.25	27.63	14600
1998-11-16	27.63	27.88	27.25	27.75	118600
1998-11-17	28.38	28.50	28.00	28.50	206800
1998-11-18	27.88	28.19	27.81	28.19	192600
1998-11-19	29.25	29.38	29.00	29.38	49600
1998-11-20	29.50	30.50	29.50	30.19	185400
1998-11-23	29.25	30.31	29.00	30.25	297800
1998-11-24	30.25	30.50	30.06	30.25	97400
1998-11-25	30.13	30.19	29.75	30.00	7000
1998-11-27	29.56	29.94	29.50	29.94	17200
1998-11-30	28.00	28.25	27.38	27.75	149400
1998-12-01	27.75	28.19	27.69	28.06	107600
1998-12-02	27.63	28.13	27.63	28.13	112800
1998-12-03	27.88	27.88	27.63	27.63	190800
1998-12-04	27.88	28.44	27.88	28.38	80200
1998-12-07	28.75	29.69	28.63	29.47	279200
1998-12-08	28.69	28.94	28.31	28.75	523200
1998-12-09	29.00	29.19	28.94	28.94	18400
1998-12-10	28.88	28.88	28.00	28.19	80400
1998-12-11	27.63	27.63	27.25	27.25	15000
1998-12-14	27.88	28.06	27.50	27.63	31200
1998-12-15	27.56	28.06	27.56	28.06	88800
1998-12-16	28.13	29.69	28.13	29.44	86800
1998-12-17	28.75	29.06	28.63	28.88	63200
1998-12-18	29.25	29.63	29.16	29.16	34000
1998-12-21	29.38	30.63	29.38	30.06	42000
1998-12-22	30.50	30.88	30.44	30.75	11400
1998-12-23	31.31	32.38	31.31	32.38	54800
1998-12-24	31.88	32.00	31.63	32.00	43000
1998-12-28	32.00	32.13	31.63	31.63	52200
1998-12-29	31.94	31.94	31.34	31.47	18000
1998-12-30	31.50	31.50	31.25	31.38	27800
1998-12-31	31.38	31.44	30.88	30.88	26800
1999-01-04	30.25	30.50	29.00	30.44	134000
1999-01-05	31.00	31.75	31.00	31.25	58600
1999-01-06	33.75	34.63	33.63	33.75	46600
1999-01-07	33.63	33.75	33.38	33.59	356400
1999-01-08	34.38	34.88	34.38	34.75	80600
1999-01-11	35.00	35.44	34.75	34.75	128400
1999-01-12	35.69	35.69	35.13	35.38	144200
1999-01-13	34.38	34.38	33.75	33.81	7600
1999-01-14	34.25	34.25	33.13	33.28	179400
1999-01-15	33.38	34.63	33.00	34.34	53000
1999-01-19	34.50	34.50	34.19	34.19	44400
1999-01-20	32.69	33.88	32.25	33.25	155000
1999-01-21	33.69	34.69	33.69	34.69	34400
1999-01-22	34.38	35.00	33.81	34.56	45000
1999-01-25	33.75	34.44	33.75	34.19	11800
1999-01-26	34.13	35.00	34.13	35.00	77800
1999-01-27	35.38	36.50	35.19	35.19	147200
1999-01-28	36.00	36.13	35.81	35.88	78600
1999-01-29	38.38	38.75	37.38	37.41	264800
1999-02-01	37.63	37.69	37.50	37.50	64000
1999-02-02	37.38	37.69	37.25	37.50	12800
1999-02-03	37.75	38.31	37.69	38.06	80000
1999-02-04	38.38	38.38	37.81	37.88	54800
1999-02-05	40.25	40.25	38.88	38.91	175000
1999-02-08	38.16	38.50	37.94	37.94	33600
1999-02-09	37.50	37.75	37.25	37.25	27200
1999-02-10	36.94	37.13	36.75	36.75	12800
1999-02-11	36.13	36.75	36.00	36.75	145400
1999-02-12	38.31	39.00	37.81	38.00	251800
1999-02-16	40.13	40.50	39.13	39.50	71400
1999-02-17	38.50	38.63	37.50	37.69	386000
1999-02-18	38.00	38.75	37.69	38.75	103800
1999-02-19	37.94	38.75	37.94	38.63	39400
1999-02-22	37.56	37.97	37.44	37.97	86000
1999-02-23	38.25	38.75	38.13	38.75	47000
1999-02-24	38.94	39.25	38.88	38.88	29000
1999-02-25	39.25	39.38	38.56	39.13	94200
1999-02-26	39.31	39.81	39.31	39.81	12800
1999-03-01	39.81	40.50	39.81	40.25	31400
1999-03-02	40.94	40.94	40.25	40.50	19600
1999-03-03	41.13	41.44	40.94	41.00	89400
1999-03-04	40.25	40.81	40.25	40.81	30600
1999-03-05	40.81	41.00	40.75	40.75	28000
1999-03-08	42.38	42.63	42.31	42.41	62400
1999-03-09	43.50	44.38	43.50	44.38	54000
1999-03-10	43.00	43.50	42.63	43.13	136000
1999-03-11	43.75	44.25	43.31	43.88	154000
1999-03-12	43.38	44.06	42.44	42.94	99000
1999-03-15	43.38	43.75	43.25	43.25	14600
1999-03-16	43.38	43.50	42.63	43.00	28600
1999-03-17	43.38	43.38	42.69	42.69	4000
1999-03-18	43.00	43.00	42.38	43.00	2000
1999-03-19	43.06	43.25	42.88	42.88	2200
1999-03-22	43.00	43.25	42.38	42.69	37400
1999-03-23	42.63	42.63	42.06	42.13	101200
1999-03-24	41.75	41.75	40.75	40.75	123200
1999-03-25	40.69	41.19	40.38	40.50	102400
1999-03-26	39.63	39.88	39.19	39.44	81400
1999-03-29	41.50	42.00	41.38	41.75	34800
1999-03-30	42.31	42.34	41.75	41.75	59200
1999-03-31	42.50	43.25	42.50	43.25	19600
1999-04-01	42.94	43.69	42.94	43.44	7200
1999-04-05	43.38	43.63	43.38	43.50	5200
1999-04-06	42.50	42.75	41.63	41.63	62600
1999-04-07	42.63	42.88	41.75	42.06	62800
1999-04-08	42.25	42.25	42.25	42.25	24600
1999-04-09	42.50	42.50	41.81	41.81	15600
1999-04-12	42.13	42.75	41.88	41.88	122400
1999-04-13	41.81	42.75	41.81	42.75	107600
1999-04-14	42.81	42.81	42.00	42.63	53000
1999-04-15	42.50	42.50	41.50	41.50	22400
1999-04-16	42.13	43.00	41.88	42.63	32200
1999-04-19	42.75	42.75	42.00	42.25	39200
1999-04-20	41.06	41.06	40.25	40.25	24800
1999-04-21	41.25	41.25	40.81	41.25	20400
1999-04-22	43.50	44.25	43.50	44.25	12400
1999-04-23	45.50	46.25	45.50	46.00	12600
1999-04-26	45.25	46.06	45.13	45.75	14800
1999-04-27	46.38	46.38	45.88	45.94	51200
1999-04-28	45.31	45.31	44.63	44.75	64000
1999-04-29	44.19	44.88	43.88	44.13	67200
1999-04-30	44.25	44.56	43.88	43.88	46200
1999-05-03	43.88	44.00	43.56	43.75	47000
1999-05-04	43.44	43.44	42.38	42.44	41200
1999-05-05	43.19	43.50	42.38	42.63	58400
1999-05-06	43.88	44.00	43.44	43.50	34000
1999-05-07	43.75	44.25	43.75	43.75	20400
1999-05-10	44.00	44.19	43.75	43.94	50200
1999-05-11	44.88	45.56	44.88	45.56	63600
1999-05-12	44.50	45.03	44.19	44.47	110600
1999-05-13	44.38	45.19	44.38	45.00	2600
1999-05-14	44.50	44.50	43.56	44.44	25600
1999-05-17	43.00	43.13	42.31	43.13	12600
1999-05-18	42.63	43.00	42.56	42.56	29400
1999-05-19	42.44	43.06	42.44	42.81	33600
1999-05-20	43.13	43.13	42.38	43.00	18400
1999-05-21	43.31	43.31	42.31	42.38	20400
1999-05-24	42.81	43.00	41.00	41.00	115400
1999-05-25	41.38	41.94	41.25	41.69	24400
1999-05-26	42.00	42.06	41.63	41.88	49000
1999-05-27	40.88	41.00	40.50	41.00	13200
1999-05-28	40.63	40.81	40.63	40.81	6400
1999-06-01	40.25	41.13	39.75	39.75	58200
1999-06-02	40.25	40.88	40.25	40.25	10000
1999-06-03	40.81	41.81	40.81	41.75	33400
1999-06-04	40.78	41.69	40.78	41.50	9600
1999-06-07	41.38	41.81	41.38	41.75	20600
1999-06-08	41.81	42.44	41.69	41.69	177800
1999-06-09	41.25	41.69	40.25	40.81	73800
1999-06-10	40.81	40.88	40.06	40.06	36400
1999-06-11	40.88	41.50	40.81	41.25	43400
1999-06-14	42.00	43.19	41.69	42.44	58600
1999-06-15	42.38	43.03	42.38	43.03	27800
1999-06-16	42.94	42.94	42.28	42.28	16800
1999-06-17	43.03	43.81	43.03	43.44	99600
1999-06-18	43.56	43.81	43.13	43.13	271600
1999-06-21	44.00	44.00	43.50	44.00	6800
1999-06-22	43.06	43.50	43.00	43.00	16400
1999-06-23	43.00	43.06	42.63	43.00	28600
1999-06-24	43.00	43.13	42.63	42.81	55000
1999-06-25	42.69	43.00	42.44	42.69	19200
1999-06-28	43.50	43.50	43.31	43.50	5400
1999-06-29	42.75	42.88	42.13	42.88	56400
1999-06-30	42.13	42.94	42.13	42.88	32600
1999-07-01	43.06	43.06	42.69	42.69	3400
1999-07-02	42.75	43.50	42.75	43.50	19200
1999-07-06	43.94	48.03	43.94	46.81	259400
1999-07-07	46.50	46.50	45.63	46.19	88200
1999-07-08	45.56	45.69	44.81	45.31	47600
1999-07-09	45.06	45.75	45.06	45.13	49400
1999-07-12	46.06	46.06	45.88	46.06	46600
1999-07-13	45.88	46.06	45.13	46.06	10800
1999-07-14	45.75	46.00	45.56	45.69	71000
1999-07-15	46.63	46.63	46.25	46.31	5800
1999-07-16	46.00	46.13	45.56	46.13	11400
1999-07-19	44.78	44.94	44.69	44.94	4400
1999-07-20	45.13	45.44	45.00	45.44	101200
1999-07-21	44.81	45.06	44.50	44.50	51800
1999-07-22	44.75	46.19	44.75	46.00	52600
1999-07-23	45.50	45.50	44.94	45.06	79600
1999-07-26	44.25	44.63	44.00	44.06	47200
1999-07-27	43.25	43.56	43.00	43.56	11800
1999-07-28	44.38	44.56	43.75	44.00	43800
1999-07-29	43.63	44.13	43.50	43.88	11600
1999-07-30	43.88	44.75	43.88	44.75	42600
1999-08-02	45.00	45.69	44.94	45.19	134800
1999-08-03	46.75	47.06	46.44	46.56	56400
1999-08-04	48.00	48.00	47.44	47.44	33400
1999-08-05	47.88	48.56	47.50	48.56	15200
1999-08-06	48.00	48.81	48.00	48.38	35200
1999-08-09	48.38	48.88	48.38	48.59	20000
1999-08-10	47.13	47.94	47.06	47.13	53600
1999-08-11	46.75	46.81	45.88	45.88	221600
1999-08-12	45.88	46.00	45.06	45.50	70600
1999-08-13	46.13	47.63	46.00	47.31	108200
1999-08-16	47.75	47.88	46.94	47.00	74600
1999-08-17	47.13	47.31	46.63	47.13	19200
1999-08-18	46.63	47.00	46.44	46.75	36200
1999-08-19	47.06	47.75	47.06	47.63	56400
1999-08-20	47.56	47.56	47.19	47.19	145400
1999-08-23	47.19	47.19	46.72	46.81	18600
1999-08-24	46.88	47.25	46.56	46.56	17600
1999-08-25	47.31	47.31	46.81	47.00	96000
1999-08-26	47.13	47.38	46.81	47.38	6000
1999-08-27	47.50	47.50	47.00	47.50	104000
1999-08-30	46.94	47.38	46.94	47.38	4200
1999-08-31	46.88	47.06	46.69	46.97	29800
1999-09-01	47.06	48.06	46.88	48.06	381400
1999-09-02	47.63	48.25	47.63	48.19	52800
1999-09-03	48.75	49.88	48.38	49.88	36800
1999-09-07	49.88	49.88	49.00	49.00	54600
1999-09-08	49.50	49.50	48.63	49.28	18400
1999-09-09	49.88	50.25	49.88	50.25	13800
1999-09-10	51.13	51.50	50.31	50.44	141000
1999-09-13	49.94	50.00	49.69	49.81	36000
1999-09-14	49.63	49.63	49.00	49.25	11800
1999-09-15	49.00	49.00	48.56	48.63	56800
1999-09-16	48.19	48.19	45.69	46.19	133600
1999-09-17	46.88	47.50	46.56	47.25	84800
1999-09-20	47.00	47.00	45.72	45.98	20800
1999-09-21	46.50	47.25	46.31	46.53	44200
1999-09-22	47.44	47.44	46.19	46.63	17000
1999-09-23	46.44	47.06	46.38	46.38	3400
1999-09-24	45.63	46.56	45.56	46.38	18200
1999-09-27	46.63	47.19	46.63	47.19	20800
1999-09-28	46.25	46.88	46.25	46.88	13800
1999-09-29	45.50	46.25	45.50	45.63	60600
1999-09-30	46.38	46.50	46.00	46.50	29200
1999-10-01	47.50	48.00	47.50	47.88	6000
1999-10-04	47.75	48.00	47.25	47.50	86600
1999-10-05	48.63	49.38	48.50	48.50	94400
1999-10-06	48.31	48.88	48.06	48.06	16600
1999-10-07	48.13	49.19	48.13	48.25	34200
1999-10-08	49.00	49.00	48.25	48.31	7600
1999-10-11	49.81	51.75	49.81	51.06	141600
1999-10-12	51.63	51.81	50.81	51.25	93200
1999-10-13	51.75	51.88	50.38	50.88	37000
1999-10-14	51.50	51.50	51.06	51.50	19000
1999-10-15	51.13	51.75	50.75	50.75	66000
1999-10-18	50.63	51.25	50.38	51.25	18600
1999-10-19	52.06	52.50	51.69	52.38	186200
1999-10-20	52.81	53.13	52.56	53.00	16600
1999-10-21	52.63	53.50	52.25	52.50	28400
1999-10-22	53.88	55.75	53.88	55.75	76000
1999-10-25	56.50	57.40	55.25	56.19	299000
1999-10-26	54.06	54.19	52.94	53.31	40600
1999-10-27	52.44	52.50	51.31	51.38	36600
1999-10-28	53.25	53.56	52.50	53.00	18800
1999-10-29	53.25	55.00	52.88	54.94	84600
1999-11-01	55.38	56.00	55.25	55.50	157200
1999-11-02	56.13	56.75	55.19	55.38	106000
1999-11-03	56.75	57.81	56.50	57.38	129200
1999-11-04	59.00	59.38	58.13	59.25	28600
1999-11-05	60.25	60.56	59.94	59.94	116000
1999-11-08	61.00	62.25	61.00	61.44	205200
1999-11-09	62.19	62.50	61.25	61.25	242800
1999-11-10	61.38	61.80	60.50	60.84	198400
1999-11-11	62.06	63.19	61.75	62.88	229600
1999-11-12	64.38	65.75	64.38	65.50	214800
1999-11-15	67.05	67.25	65.69	66.50	59400
1999-11-16	70.38	70.50	66.50	66.63	125300
1999-11-17	69.00	69.88	68.00	68.13	313100
1999-11-18	68.25	70.13	66.19	68.13	74500
1999-11-19	64.88	64.88	61.88	62.63	76600
1999-11-22	68.13	68.50	65.88	67.50	117800
1999-11-23	70.75	72.13	70.13	70.75	62000
1999-11-24	71.50	72.19	69.25	70.00	114500
1999-11-26	72.00	73.13	71.25	71.25	47900
1999-11-29	72.50	73.25	70.00	70.00	69200
1999-11-30	71.88	73.88	70.88	72.50	178500
1999-12-01	71.00	71.50	70.00	71.50	121900
1999-12-02	74.00	74.00	72.38	72.63	75400
1999-12-03	75.00	78.88	75.00	77.13	104700
1999-12-06	78.88	80.38	78.63	79.56	263400
1999-12-07	79.63	79.75	77.88	78.75	36200
1999-12-08	76.50	79.63	76.00	78.75	78800
1999-12-09	76.38	77.38	75.94	75.94	150700
1999-12-10	75.00	76.05	72.63	74.50	65600
1999-12-13	74.50	75.13	73.13	74.19	182000
1999-12-14	75.88	75.88	74.50	74.50	36400
1999-12-15	74.00	75.00	72.88	73.25	9600
1999-12-16	76.50	78.00	75.50	75.50	44900
1999-12-17	74.75	75.50	74.00	74.00	81300
1999-12-20	78.00	78.75	74.13	75.00	135800
1999-12-21	75.00	77.75	73.88	76.50	25900
1999-12-22	79.25	79.75	78.63	79.00	21800
1999-12-23	79.75	79.75	78.00	79.00	18900
1999-12-27	80.00	80.00	78.50	79.75	12000
1999-12-28	80.00	81.00	79.25	80.63	14100
1999-12-29	80.75	81.00	78.63	80.38	43400
1999-12-30	80.50	81.13	78.50	80.38	7900
1999-12-31	82.00	83.13	81.00	83.13	2900
2000-01-03	83.25	83.25	78.00	78.50	47000
2000-01-04	80.00	80.50	77.25	78.38	170700
2000-01-05	76.63	77.50	71.00	73.75	199900
2000-01-06	69.50	72.00	69.25	70.13	147300
2000-01-07	72.88	74.25	72.25	73.94	185600
2000-01-10	76.38	79.00	75.75	78.75	106000
2000-01-11	78.50	78.50	76.69	78.00	26200
2000-01-12	78.00	80.00	76.50	79.88	32600
2000-01-13	82.38	83.75	81.75	82.69	131200
2000-01-14	83.75	87.75	83.00	86.75	179000
2000-01-18	86.75	89.75	86.50	89.00	46100
2000-01-19	87.63	89.63	86.63	86.63	71200
2000-01-20	86.69	87.50	85.50	86.31	47100
2000-01-21	84.88	85.13	81.50	82.00	157700
2000-01-24	86.75	89.50	84.05	88.19	104600
2000-01-25	90.00	90.00	84.00	85.81	43900
2000-01-26	86.50	86.75	85.38	86.38	43200
2000-01-27	88.50	90.00	86.50	86.50	72300
2000-01-28	83.50	83.63	80.63	82.13	33100
2000-01-31	82.75	82.75	80.00	81.00	22100
2000-02-01	86.00	87.88	85.88	86.50	86300
2000-02-02	86.38	89.00	86.00	88.00	31700
2000-02-03	87.00	89.38	86.25	89.00	105500
2000-02-04	89.50	89.63	87.50	88.25	196200
2000-02-07	86.88	90.00	86.75	89.50	131000
2000-02-08	90.38	95.88	89.50	95.63	192100
2000-02-09	103.50	103.50	100.50	101.50	25000
2000-02-10	95.63	98.00	95.50	96.00	27600
2000-02-11	92.00	94.00	90.75	92.50	10000
2000-02-14	94.25	94.25	90.00	91.63	54100
2000-02-15	92.00	92.00	90.00	91.88	64800
2000-02-16	92.38	92.75	90.56	91.00	52300
2000-02-17	89.88	89.88	79.25	82.13	73400
2000-02-18	83.00	84.75	80.38	84.00	82000
2000-02-22	85.88	87.00	83.63	84.00	21900
2000-02-23	90.06	90.75	88.63	90.00	58600
2000-02-24	88.25	90.25	88.00	90.25	17500
2000-02-25	94.63	94.63	92.00	92.75	437500
2000-02-28	96.19	97.75	95.38	95.75	101700
2000-02-29	95.13	100.00	95.13	99.00	167600
2000-03-01	97.50	101.31	97.50	101.00	47800
2000-03-02	101.75	102.88	99.50	102.50	198100
2000-03-03	104.14	105.88	102.00	102.56	99800
2000-03-06	104.50	104.50	101.50	102.50	64400
2000-03-07	100.88	102.50	96.56	96.56	34300
2000-03-08	94.41	97.63	94.13	97.63	197900
2000-03-09	94.25	98.25	94.00	97.00	88200
2000-03-10	97.00	98.63	96.25	97.75	22800
2000-03-13	95.00	95.63	92.63	94.06	76600
2000-03-14	94.06	95.75	89.00	91.00	192200
2000-03-15	89.13	89.63	86.63	87.88	163700
2000-03-16	84.88	87.88	82.81	85.38	51500
2000-03-17	84.50	89.25	83.25	87.75	28200
2000-03-20	84.00	86.25	83.00	84.00	19400
2000-03-21	83.00	86.00	82.52	85.50	62900
2000-03-22	85.00	86.88	84.50	85.50	25400
2000-03-23	85.00	86.25	84.50	86.13	40100
2000-03-24	84.00	87.50	83.00	84.00	84000
2000-03-27	83.50	84.75	82.00	84.00	14400
2000-03-28	85.88	86.00	82.50	83.25	17500
2000-03-29	83.00	84.25	81.89	82.00	9100
2000-03-30	83.00	83.00	81.50	82.63	15300
2000-03-31	84.06	88.38	82.13	86.75	34300
2000-04-03	81.00	81.00	77.00	80.50	181100
2000-04-04	75.38	78.19	73.25	75.48	36200
2000-04-05	75.00	79.23	72.69	78.25	66700
2000-04-06	80.00	85.63	80.00	85.50	54300
2000-04-07	87.25	87.88	83.75	84.00	37300
2000-04-10	87.00	87.75	84.63	84.63	46600
2000-04-11	83.00	84.50	82.25	83.63	15300
2000-04-12	82.25	82.25	77.50	77.50	38200
2000-04-13	75.63	79.00	73.50	78.63	23000
2000-04-14	72.00	73.38	68.00	68.94	67700
2000-04-17	65.00	67.25	64.00	67.25	60200
2000-04-18	65.38	68.13	65.38	67.00	28200
2000-04-19	69.00	70.38	68.00	68.00	34900
2000-04-20	74.13	75.69	71.38	71.38	25700
2000-04-24	71.25	71.25	67.50	68.06	49300
2000-04-25	74.06	76.88	74.00	75.75	76000
2000-04-26	77.38	81.00	77.00	79.63	26600
2000-04-27	76.00	79.88	75.13	78.00	15700
2000-04-28	82.00	82.00	77.25	77.38	25400
2000-05-01	78.00	81.06	77.00	79.25	39100
2000-05-02	85.50	88.00	83.56	83.75	42900
2000-05-03	80.06	82.48	77.88	79.00	29200
2000-05-04	82.00	82.75	79.06	81.00	48400
2000-05-05	76.50	77.00	75.00	75.50	19200
2000-05-08	70.75	70.75	66.00	66.88	560800
2000-05-09	65.75	66.06	62.00	63.25	851500
2000-05-10	65.75	66.50	61.13	61.94	572100
2000-05-11	63.44	65.50	62.81	63.50	312400
2000-05-12	63.00	63.00	58.56	60.00	1413800
2000-05-15	62.00	62.25	59.19	59.75	1199900
2000-05-16	60.88	61.00	59.50	60.38	802000
2000-05-17	60.75	60.75	59.69	59.94	337700
2000-05-18	59.56	60.00	59.44	59.63	182800
2000-05-19	58.88	59.25	58.50	58.63	348700
2000-05-22	60.00	60.00	57.69	58.38	559100
2000-05-23	57.75	58.00	56.88	57.06	113800
2000-05-24	57.13	57.69	56.25	57.31	333400
2000-05-25	57.75	57.81	57.06	57.13	156300
2000-05-26	56.75	57.27	56.25	56.50	87200
2000-05-30	58.25	60.00	57.63	60.00	286500
2000-05-31	60.38	60.75	60.00	60.56	336300
2000-06-01	63.00	64.13	62.25	62.63	1129500
2000-06-02	68.00	68.00	65.81	67.13	867800
2000-06-05	68.63	70.38	67.94	68.63	561000
2000-06-06	69.63	70.38	68.94	69.38	866300
2000-06-07	66.50	68.31	66.19	68.06	226800
2000-06-08	69.25	69.38	68.31	68.38	127200
2000-06-09	68.00	68.00	65.58	65.81	65100
2000-06-12	67.75	67.75	65.75	66.06	96800
2000-06-13	68.00	68.00	66.02	67.00	172900
2000-06-14	67.50	68.38	67.38	68.06	96700
2000-06-15	69.44	69.56	68.81	69.27	198100
2000-06-16	71.50	73.13	71.25	72.88	306100
2000-06-19	73.25	73.81	72.44	73.13	175800
2000-06-20	74.94	76.00	74.41	75.44	274200
2000-06-21	73.50	75.00	73.06	75.00	130100
2000-06-22	75.00	75.00	72.63	73.00	57200
2000-06-23	72.50	73.75	71.50	71.81	133600
2000-06-26	73.06	74.50	70.94	71.88	218700
2000-06-27	71.19	71.63	70.25	70.75	242600
2000-06-28	70.69	70.81	69.38	69.88	260900
2000-06-29	69.50	72.75	69.50	71.63	97800
2000-06-30	72.00	73.38	72.00	72.63	104800
2000-07-03	71.94	72.31	71.38	72.31	45000
2000-07-05	73.25	73.38	72.31	72.75	74900
2000-07-06	72.75	73.63	72.75	73.38	86900
2000-07-07	72.88	73.25	72.25	72.25	118600
2000-07-10	72.00	72.00	70.19	70.50	114300
2000-07-11	70.00	70.94	69.06	69.88	73200
2000-07-12	71.00	72.13	70.75	71.56	104500
2000-07-13	70.50	71.50	70.44	71.02	34700
2000-07-14	72.00	72.19	71.00	71.31	135300
2000-07-17	71.00	71.88	70.25	70.63	19400
2000-07-18	70.50	71.31	70.50	70.88	85900
2000-07-19	70.88	70.88	69.38	69.56	102900
2000-07-20	70.50	71.00	70.50	70.63	89400
2000-07-21	72.00	72.25	71.25	72.25	64600
2000-07-24	72.00	72.38	71.31	71.59	95100
2000-07-25	71.75	72.00	70.94	71.13	37300
2000-07-26	71.06	71.06	69.00	69.19	167100
2000-07-27	69.25	69.63	67.56	67.75	132300
2000-07-28	68.38	68.75	67.75	68.25	46600
2000-07-31	68.75	69.38	67.81	69.00	90100
2000-08-01	68.94	69.25	68.19	69.00	121900
2000-08-02	68.38	68.94	67.75	68.38	132600
2000-08-03	66.75	67.17	66.00	67.13	105300
2000-08-04	69.00	69.88	68.00	68.75	98800
2000-08-07	68.06	68.50	67.50	68.00	54400
2000-08-08	67.88	69.00	67.56	69.00	35800
2000-08-09	69.50	69.63	68.00	68.50	19400
2000-08-10	67.56	68.38	67.56	68.00	23800
2000-08-11	67.77	68.44	67.50	68.00	20000
2000-08-14	69.25	69.25	67.94	68.06	39300
2000-08-15	67.44	67.44	66.38	66.98	24400
2000-08-16	67.00	67.75	66.50	66.50	48800
2000-08-17	66.31	66.38	65.00	65.69	34900
2000-08-18	66.25	66.25	64.50	64.81	48000
2000-08-21	64.88	64.88	64.06	64.06	29300
2000-08-22	64.00	64.00	62.19	62.31	112300
2000-08-23	63.75	63.75	63.06	63.50	54500
2000-08-24	64.13	64.25	63.25	63.50	54200
2000-08-25	64.25	66.13	64.25	64.69	77800
2000-08-28	64.06	66.13	64.06	65.00	24100
2000-08-29	65.25	65.25	64.06	65.25	17500
2000-08-30	65.88	67.38	65.81	66.88	62600
2000-08-31	70.50	71.13	70.31	70.63	96000
2000-09-01	71.19	76.00	71.19	73.13	116100
2000-09-05	71.00	71.31	70.50	70.56	24500
2000-09-06	70.00	70.50	68.81	68.88	37900
2000-09-07	69.69	69.69	68.50	69.06	91200
2000-09-08	68.75	68.75	67.31	67.50	53300
2000-09-11	68.00	68.81	67.44	67.81	36200
2000-09-12	65.00	65.06	63.88	64.25	79800
2000-09-13	63.59	64.25	63.50	63.70	79700
2000-09-14	65.63	65.69	63.94	64.31	95800
2000-09-15	64.25	64.63	63.75	63.88	102300
2000-09-18	64.00	64.00	61.25	62.00	138500
2000-09-19	62.33	63.63	62.31	63.13	89000
2000-09-20	63.69	63.75	61.13	61.38	98000
2000-09-21	62.00	62.00	59.00	59.56	123600
2000-09-22	60.00	60.69	59.00	60.00	92600
2000-09-25	62.00	62.31	60.06	60.38	116900
2000-09-26	59.38	61.44	59.38	59.81	132600
2000-09-27	62.00	62.00	60.50	61.00	75200
2000-09-28	60.75	60.75	59.31	59.97	166100
2000-09-29	59.88	59.88	59.06	59.31	167700
2000-10-02	59.00	61.50	55.50	58.56	295000
2000-10-03	58.25	58.88	57.44	57.63	155100
2000-10-04	57.95	58.30	57.13	57.63	591100
2000-10-05	57.00	57.38	56.06	56.19	290200
2000-10-06	56.00	56.00	52.39	53.38	230800
2000-10-09	53.25	54.44	52.75	54.13	86100
2000-10-10	53.88	55.00	53.88	54.75	245000
2000-10-11	52.94	52.94	49.88	50.25	768200
2000-10-12	54.00	54.00	51.75	52.13	440800
2000-10-13	54.13	57.75	54.13	57.50	645800
2000-10-16	60.00	60.13	59.00	59.44	848900
2000-10-17	58.50	59.00	55.75	56.25	154500
2000-10-18	55.50	57.25	54.75	56.63	486100
2000-10-19	60.63	61.38	58.75	59.50	259900
2000-10-20	61.50	62.00	60.56	60.63	310800
2000-10-23	62.00	63.38	61.94	62.06	379300
2000-10-24	65.00	66.00	63.75	64.63	860900
2000-10-25	63.13	63.23	59.50	60.19	875100
2000-10-26	62.44	62.75	60.25	61.88	445800
2000-10-27	61.38	62.69	61.38	61.81	623700
2000-10-30	62.94	64.50	62.94	63.88	391700
2000-10-31	66.44	67.63	65.50	66.88	963700
2000-11-01	64.00	65.25	63.75	64.50	183400
2000-11-02	66.06	66.38	64.94	65.25	221500
2000-11-03	65.25	65.50	64.56	64.88	134800
2000-11-06	64.50	65.25	63.81	63.88	167700
2000-11-07	63.00	63.63	62.25	62.50	283100
2000-11-08	64.00	64.00	62.00	62.50	374900
2000-11-09	60.94	60.94	57.50	59.50	486800
2000-11-10	58.83	59.00	55.75	56.25	319200
2000-11-13	56.75	57.44	55.81	56.69	416500
2000-11-14	58.75	59.00	58.13	58.38	190400
2000-11-15	60.75	62.25	60.00	61.00	354300
2000-11-16	59.38	59.44	58.38	59.16	163200
2000-11-17	59.94	60.44	59.56	60.00	175800
2000-11-20	59.56	60.00	58.25	59.00	73100
2000-11-21	57.00	57.38	55.36	56.75	145400
2000-11-22	55.31	55.63	53.25	53.25	106500
2000-11-24	56.50	58.00	56.50	57.69	114000
2000-11-27	58.00	58.19	55.50	55.63	195900
2000-11-28	56.63	57.00	54.88	54.88	280900
2000-11-29	55.38	55.38	53.75	54.63	348400
2000-11-30	54.25	54.63	52.75	53.44	359900
2000-12-01	55.00	56.25	53.75	54.13	221500
2000-12-04	56.25	57.63	56.25	57.36	184700
2000-12-05	59.69	62.50	59.50	62.13	499000
2000-12-06	63.94	64.50	63.00	63.44	658800
2000-12-07	62.75	63.25	61.50	62.00	224300
2000-12-08	65.50	66.31	64.00	65.25	782400
2000-12-11	69.00	69.50	67.25	67.45	716200
2000-12-12	66.88	66.88	64.00	64.50	225100
2000-12-13	66.25	66.50	64.69	65.38	355100
2000-12-14	64.38	64.75	63.38	63.44	130700
2000-12-15	63.38	63.63	59.88	59.94	168000
2000-12-18	64.25	64.31	62.38	63.31	140500
2000-12-19	61.38	63.13	61.00	62.50	412500
2000-12-20	60.13	62.44	58.94	59.13	263800
2000-12-21	61.13	61.13	59.06	59.25	145700
2000-12-22	61.75	61.75	60.00	60.25	79500
2000-12-26	60.02	61.00	59.50	61.00	73400
2000-12-27	63.00	63.13	60.63	61.50	80300
2000-12-28	61.00	62.73	60.75	61.31	68000
2000-12-29	62.50	63.75	62.25	62.81	195600
2001-01-02	62.00	63.00	60.50	60.94	236900
2001-01-03	59.63	62.38	58.38	62.25	285700
2001-01-04	65.19	66.19	64.38	64.38	703400
2001-01-05	65.25	66.00	64.13	64.44	468700
2001-01-08	65.00	65.25	63.25	65.06	429500
2001-01-09	64.94	65.19	64.25	64.94	294900
2001-01-10	62.88	64.50	62.56	64.48	232300
2001-01-11	61.02	61.56	59.88	60.50	543000
2001-01-12	61.75	62.13	60.75	61.06	258700
2001-01-16	59.94	60.31	57.50	59.00	177300
2001-01-17	62.50	63.63	62.00	62.69	528300
2001-01-18	64.73	64.88	63.38	64.25	306000
2001-01-19	67.13	67.16	64.63	65.31	576400
2001-01-22	63.75	64.63	62.72	63.13	318400
2001-01-23	62.75	63.00	61.38	62.06	458600
2001-01-24	64.00	65.34	64.00	64.63	229200
2001-01-25	64.31	64.69	63.13	64.00	157700
2001-01-26	62.81	63.48	61.38	62.25	173700
2001-01-29	61.75	64.00	61.75	63.38	157300
2001-01-30	63.25	64.00	63.25	63.50	102400
2001-01-31	64.00	64.50	63.63	63.69	154000
2001-02-01	64.63	65.13	64.63	65.00	267400
2001-02-02	63.38	63.88	62.88	63.23	83900
2001-02-05	62.66	63.50	62.50	63.19	42000
2001-02-06	62.94	63.31	62.50	63.19	69300
2001-02-07	62.06	62.81	62.00	62.19	113400
2001-02-08	60.88	61.38	60.38	61.31	94700
2001-02-09	60.31	60.63	59.50	59.92	115100
2001-02-12	60.31	60.56	59.63	60.50	364400
2001-02-13	58.38	59.48	58.00	58.56	33300
2001-02-14	58.31	60.06	57.75	59.75	56200
2001-02-15	59.38	60.50	59.00	59.86	49300
2001-02-16	58.88	58.88	58.13	58.25	22900
2001-02-20	59.50	60.38	58.88	60.06	80900
2001-02-21	58.63	60.88	58.56	59.88	174500
2001-02-22	60.13	61.50	59.81	60.17	264800
2001-02-23	61.25	61.75	59.50	60.63	290300
2001-02-26	61.69	62.56	61.50	62.38	249900
2001-02-27	61.81	61.94	60.19	60.94	174500
2001-02-28	59.63	59.88	58.63	59.00	239600
2001-03-01	59.61	60.50	59.00	59.75	140800
2001-03-02	60.25	61.13	59.75	60.53	110200
2001-03-05	61.02	61.63	60.50	61.06	134500
2001-03-06	63.00	63.13	62.63	62.63	200200
2001-03-07	62.75	62.88	61.50	62.31	56200
2001-03-08	63.00	64.25	62.50	64.00	310100
2001-03-09	63.06	63.06	60.63	60.69	85800
2001-03-12	60.69	61.13	59.63	59.63	109900
2001-03-13	58.25	59.25	58.25	59.00	179400
2001-03-14	55.67	57.44	54.75	57.13	193700
2001-03-15	59.19	59.63	58.38	58.44	99900
2001-03-16	56.50	57.63	55.81	57.00	62800
2001-03-19	55.75	57.00	54.88	57.00	118000
2001-03-20	55.75	57.75	55.13	55.31	69200
2001-03-21	53.50	54.88	52.50	54.13	92000
2001-03-22	50.25	51.88	48.25	51.50	200100
2001-03-23	52.69	53.50	51.63	51.75	175900
2001-03-26	55.88	56.25	55.44	55.50	93500
2001-03-27	53.25	56.00	52.38	56.00	56400
2001-03-28	52.50	53.25	52.06	52.50	46000
2001-03-29	51.81	53.25	51.38	51.88	188600
2001-03-30	52.50	53.81	52.25	53.69	87900
2001-04-02	52.69	53.31	51.69	52.25	159300
2001-04-03	50.25	50.92	48.94	49.25	129800
2001-04-04	46.77	48.98	46.63	48.00	125700
2001-04-05	49.00	51.56	48.31	51.56	154500
2001-04-06	49.00	50.48	48.94	49.19	42400
2001-04-09	50.30	51.26	49.67	50.67	66900
2001-04-10	51.54	53.10	51.32	51.50	95500
2001-04-11	52.60	53.00	50.80	51.00	139000
2001-04-12	50.00	50.40	49.50	50.15	47500
2001-04-16	49.50	50.50	49.45	50.20	32500
2001-04-17	50.00	53.65	50.00	52.50	104300
2001-04-18	55.60	58.60	55.60	57.60	233500
2001-04-19	59.35	61.47	59.35	61.46	383600
2001-04-20	60.18	60.49	59.25	59.50	196500
2001-04-23	58.25	58.95	57.60	58.29	178700
2001-04-24	57.52	58.35	57.24	57.40	70400
2001-04-25	56.60	58.19	56.05	58.10	99800
2001-04-26	55.12	58.70	55.00	57.80	157400
2001-04-27	60.05	60.99	57.92	58.63	321300
2001-04-30	59.49	60.00	58.07	59.90	428900
2001-05-01	59.50	60.00	59.43	60.00	243700
2001-05-02	59.99	59.99	58.52	59.77	104700
2001-05-03	57.70	58.82	57.59	58.82	292100
2001-05-04	58.09	60.13	57.30	59.93	114900
2001-05-07	59.20	60.20	59.20	59.52	38200
2001-05-08	59.99	60.83	59.56	60.10	124400
2001-05-09	58.20	59.95	57.98	59.59	79800
2001-05-10	60.02	60.58	59.05	59.30	95700
2001-05-11	58.34	58.90	58.14	58.64	37100
2001-05-14	57.49	57.75	56.85	57.60	110600
2001-05-15	57.25	58.45	56.91	58.00	55700
2001-05-16	55.00	57.00	55.00	56.80	190400
2001-05-17	56.00	56.39	55.00	56.14	373600
2001-05-18	55.50	56.14	55.32	55.51	154300
2001-05-21	56.50	59.37	56.40	59.20	340800
2001-05-22	62.00	62.38	61.40	61.77	588800
2001-05-23	59.10	59.20	58.48	58.65	342000
2001-05-24	57.80	58.35	57.25	57.70	60100
2001-05-25	57.75	57.75	56.82	57.32	35000
2001-05-29	57.63	57.63	57.00	57.58	72100
2001-05-30	56.11	56.50	55.50	55.65	22500
2001-05-31	54.90	55.25	54.14	54.14	85300
2001-06-01	54.73	54.73	53.71	53.99	43300
2001-06-04	54.02	54.30	53.81	53.92	41500
2001-06-05	54.00	55.42	53.76	55.01	100800
2001-06-06	56.50	56.93	55.05	55.22	137900
2001-06-07	53.51	54.99	53.51	54.65	34900
2001-06-08	54.08	54.20	53.20	53.63	130200
2001-06-11	52.70	52.70	51.70	52.49	137600
2001-06-12	51.74	51.75	50.56	50.95	73400
2001-06-13	50.16	50.20	49.25	49.25	199600
2001-06-14	48.25	48.49	47.00	47.00	141800
2001-06-15	45.50	46.35	45.01	46.20	323200
2001-06-18	46.25	47.89	46.20	46.61	95100
2001-06-19	46.90	47.20	46.31	46.39	79300
2001-06-20	44.19	45.00	43.99	44.50	57400
2001-06-21	45.61	47.19	45.50	47.10	118400
2001-06-22	47.20	47.30	46.02	46.56	129300
2001-06-25	47.71	48.10	47.51	47.55	168900
2001-06-26	47.49	48.35	47.31	48.02	103000
2001-06-27	47.85	48.67	47.53	48.65	55200
2001-06-28	49.10	50.70	49.10	50.65	158200
2001-06-29	49.86	50.35	49.09	50.25	81800
2001-07-02	50.00	51.79	49.65	51.25	170500
2001-07-03	49.05	49.79	49.01	49.31	188500
2001-07-05	46.38	47.00	45.75	46.19	168500
2001-07-06	46.58	46.58	45.22	45.61	85900
2001-07-09	46.35	47.85	46.35	47.49	74600
2001-07-10	48.51	48.51	46.98	46.99	64400
2001-07-11	47.25	48.24	45.99	46.66	477700
2001-07-12	48.25	49.38	48.25	49.37	75000
2001-07-13	49.76	50.56	49.68	50.56	138600
2001-07-16	49.41	50.44	49.41	50.00	54700
2001-07-17	49.94	50.88	49.80	50.44	38700
2001-07-18	50.00	51.27	49.80	50.90	107400
2001-07-19	49.30	51.80	48.67	48.77	199900
2001-07-20	48.65	49.26	48.55	49.19	46500
2001-07-23	49.19	49.54	49.00	49.00	20100
2001-07-24	48.06	49.10	47.95	48.25	66600
2001-07-25	48.76	49.35	48.50	49.30	65200
2001-07-26	50.05	51.10	50.00	50.77	145500
2001-07-27	51.00	51.25	50.10	50.18	56000
2001-07-30	51.00	51.00	50.01	50.50	91800
2001-07-31	51.80	52.88	51.60	52.26	92800
2001-08-01	52.91	53.16	52.35	52.74	132600
2001-08-02	54.35	54.88	53.87	54.25	129900
2001-08-03	53.46	53.66	52.25	52.66	95800
2001-08-06	53.09	53.21	51.68	51.68	117300
2001-08-07	51.60	52.42	51.14	51.90	63700
2001-08-08	52.05	52.40	51.62	51.62	61400
2001-08-09	49.75	50.00	48.84	49.07	80300
2001-08-10	49.43	49.50	47.90	48.38	64100
2001-08-13	48.00	49.45	47.90	48.81	65200
2001-08-14	49.33	50.05	49.33	49.47	66300
2001-08-15	49.60	49.69	48.61	48.88	32900
2001-08-16	49.25	49.30	47.36	48.13	388200
2001-08-17	48.00	48.10	46.44	46.75	211600
2001-08-20	48.40	48.80	47.70	48.05	166600
2001-08-21	48.90	50.85	48.65	50.00	239100
2001-08-22	51.33	51.33	50.00	50.10	119400
2001-08-23	50.35	51.02	50.00	50.22	113700
2001-08-24	51.50	52.07	51.49	52.07	211000
2001-08-27	51.83	51.83	51.33	51.70	68800
2001-08-28	51.60	52.16	51.21	51.21	33600
2001-08-29	51.25	51.25	49.80	49.84	29600
2001-08-30	50.67	50.95	49.23	49.50	179700
2001-08-31	49.37	49.81	49.20	49.47	30500
2001-09-04	49.00	49.66	48.82	49.28	28000
2001-09-05	49.20	49.70	49.04	49.41	97600
2001-09-06	46.70	48.30	46.14	46.50	189600
2001-09-07	46.86	47.26	46.10	46.86	60400
2001-09-10	47.13	47.58	46.37	47.51	62800
2001-09-17	45.90	45.90	38.55	41.94	837000
2001-09-18	36.60	38.99	36.57	38.48	930500
2001-09-19	38.20	38.20	36.40	37.20	253000
2001-09-20	35.47	36.10	34.83	35.38	168000
2001-09-21	33.73	37.50	33.20	37.00	388400
2001-09-24	37.19	39.39	37.18	38.40	498200
2001-09-25	38.00	38.29	37.00	37.45	693700
2001-09-26	38.20	38.34	36.04	36.32	580500
2001-09-27	37.79	39.25	36.99	39.25	186800
2001-09-28	35.95	37.50	34.45	36.87	351500
2001-10-01	35.75	37.14	35.40	36.23	78700
2001-10-02	34.15	35.23	33.45	34.50	154900
2001-10-03	32.56	36.14	32.55	35.21	324800
2001-10-04	36.75	37.25	35.68	36.00	538900
2001-10-05	36.45	37.19	36.00	36.97	449400
2001-10-08	36.20	38.84	36.10	38.45	135100
2001-10-09	39.60	40.20	39.01	39.01	96000
2001-10-10	39.85	40.20	39.00	39.95	114100
2001-10-11	42.20	42.20	40.80	40.81	115900
2001-10-12	42.05	42.15	40.42	40.60	91100
2001-10-15	40.25	40.25	39.01	39.33	58600
2001-10-16	39.65	39.65	38.26	38.43	35600
2001-10-17	40.10	40.10	37.86	37.86	124900
2001-10-18	37.50	37.50	36.50	36.60	345900
2001-10-19	36.65	36.65	34.35	35.50	289100
2001-10-22	36.80	38.75	36.65	37.95	273200
2001-10-23	40.69	40.85	40.00	40.52	432500
2001-10-24	40.88	40.88	39.10	39.22	200400
2001-10-25	40.60	42.70	40.20	42.19	691900
2001-10-26	44.51	45.75	44.01	45.31	597800
2001-10-29	45.47	45.50	43.08	43.08	72500
2001-10-30	44.28	44.50	42.05	42.35	193000
2001-10-31	45.00	45.27	43.82	44.40	178600
2001-11-01	45.55	46.00	44.65	45.50	227300
2001-11-02	47.20	48.00	47.05	47.89	178200
2001-11-05	48.99	49.20	47.60	48.35	162000
2001-11-06	47.51	48.00	46.43	47.98	65600
2001-11-07	46.84	47.50	46.25	46.69	68700
2001-11-08	48.61	50.10	48.25	48.95	646600
2001-11-09	49.70	49.94	48.80	49.00	129100
2001-11-12	49.36	49.69	48.22	48.75	121100
2001-11-13	51.45	52.05	50.71	50.71	831100
2001-11-14	51.11	52.22	50.50	52.10	428000
2001-11-15	52.50	54.30	52.13	53.25	290600
2001-11-16	54.07	54.81	50.60	51.45	231100
2001-11-19	52.45	52.46	50.72	51.99	70300
2001-11-20	50.44	50.44	48.62	50.34	180700
2001-11-21	48.77	48.93	46.95	47.70	129500
2001-11-23	49.00	49.97	48.50	49.44	96800
2001-11-26	51.50	53.25	51.35	53.05	606800
2001-11-27	51.10	51.70	49.78	51.65	322800
2001-11-28	49.82	50.50	49.61	49.80	453800
2001-11-29	48.65	49.69	48.51	49.60	277800
2001-11-30	48.10	49.78	48.10	49.28	216700
2001-12-03	47.05	47.80	46.44	46.70	512800
2001-12-04	48.40	48.60	47.20	48.29	349300
2001-12-05	50.08	52.19	50.00	51.39	385100
2001-12-06	53.95	54.55	52.85	53.25	543400
2001-12-07	53.60	54.09	52.45	52.90	349100
2001-12-10	52.45	53.00	50.59	50.60	222700
2001-12-11	51.50	51.63	50.78	51.20	168600
2001-12-12	52.02	52.45	51.25	51.63	288700
2001-12-13	50.00	50.35	49.11	49.15	156700
2001-12-14	49.95	50.25	49.14	49.45	107300
2001-12-17	51.25	52.20	50.77	51.71	171400
2001-12-18	54.26	54.31	53.17	53.56	248500
2001-12-19	52.85	53.25	52.51	52.55	124200
2001-12-20	51.85	52.50	50.91	50.91	151300
2001-12-21	50.50	51.71	50.19	51.70	70300
2001-12-24	51.30	51.90	51.00	51.52	13600
2001-12-26	51.25	52.90	51.25	52.88	43900
2001-12-27	53.10	54.20	52.99	53.49	49400
2001-12-28	53.15	54.69	52.80	53.59	83700
2001-12-31	54.00	55.00	53.90	53.90	102500
2002-01-02	54.93	54.99	53.54	54.15	147200
2002-01-03	54.00	55.70	54.00	54.52	217000
2002-01-04	57.56	58.00	56.40	57.30	334800
2002-01-07	58.20	58.56	57.56	57.56	158900
2002-01-08	56.87	56.94	55.77	56.22	72500
2002-01-09	55.17	55.30	54.32	54.60	126900
2002-01-10	52.30	53.53	52.02	53.06	268300
2002-01-11	53.50	53.71	52.64	52.64	246400
2002-01-14	52.65	53.50	52.50	52.63	82400
2002-01-15	52.88	54.00	52.50	54.00	86500
2002-01-16	51.85	52.75	51.50	51.98	245300
2002-01-17	51.74	52.23	51.19	52.19	223800
2002-01-18	51.06	52.00	50.82	51.60	139800
2002-01-22	50.92	51.34	50.25	50.70	110200
2002-01-23	49.85	49.85	48.40	48.95	193000
2002-01-24	50.22	50.55	49.86	50.01	72900
2002-01-25	49.80	50.19	49.31	49.75	117700
2002-01-28	50.00	50.10	49.35	50.09	76000
2002-01-29	49.60	50.03	47.87	48.70	198600
2002-01-30	47.93	49.13	47.49	48.88	90900
2002-01-31	48.92	50.50	48.35	49.90	111100
2002-02-01	49.50	49.75	48.50	48.85	141800
2002-02-04	47.89	47.89	46.62	46.64	130000
2002-02-05	46.62	46.77	45.91	46.35	88600
2002-02-06	46.81	47.20	46.06	46.59	59000
2002-02-07	47.21	47.61	46.35	47.36	94000
2002-02-08	49.35	50.12	49.15	49.82	215300
2002-02-11	50.15	50.45	49.76	49.96	100200
2002-02-12	48.52	49.16	48.35	48.52	139800
2002-02-13	48.28	49.28	47.60	48.65	115000
2002-02-14	50.94	51.22	50.00	50.01	115300
2002-02-15	50.98	50.98	50.13	50.32	167900
2002-02-19	49.90	49.91	48.17	48.17	161100
2002-02-20	49.50	51.39	49.33	50.95	199500
2002-02-21	48.96	49.91	48.85	49.25	149500
2002-02-22	48.63	50.25	48.33	50.00	189900
2002-02-25	50.26	52.61	50.26	51.87	133000
2002-02-26	53.70	54.28	52.80	53.55	288000
2002-02-27	55.15	55.25	53.97	54.00	187300
2002-02-28	53.10	53.38	52.16	52.81	122800
2002-03-01	51.55	54.02	51.55	53.80	416100
2002-03-04	54.25	56.10	54.25	56.00	225500
2002-03-05	54.85	55.94	54.60	55.20	228900
2002-03-06	55.80	57.17	55.79	57.17	295300
2002-03-07	57.75	57.92	55.92	56.50	235200
2002-03-08	56.60	57.74	55.92	57.15	136500
2002-03-11	56.00	56.35	55.21	55.54	163400
2002-03-12	53.33	54.25	53.10	54.05	108800
2002-03-13	53.00	53.15	52.20	52.25	97100
2002-03-14	52.71	53.46	52.50	52.90	204200
2002-03-15	53.80	55.60	53.80	55.23	143700
2002-03-18	55.75	56.60	55.41	56.48	215500
2002-03-19	55.59	56.02	55.10	55.65	101700
2002-03-20	55.05	55.55	54.81	55.28	86400
2002-03-21	55.57	55.90	55.02	55.64	164400
2002-03-22	57.01	57.85	56.72	57.26	195200
2002-03-25	56.75	56.75	55.60	55.60	176300
2002-03-26	55.99	56.94	55.59	55.59	185800
2002-03-27	56.72	57.00	56.26	56.90	182200
2002-03-28	56.96	57.05	56.25	56.46	128700
2002-04-01	56.25	57.18	55.85	56.96	80800
2002-04-02	57.35	57.60	56.70	57.05	77700
2002-04-03	56.74	56.74	56.33	56.41	97300
2002-04-04	56.40	56.65	56.00	56.28	65200
2002-04-05	57.50	57.98	57.26	57.34	113700
2002-04-08	56.01	57.67	55.72	57.60	208300
2002-04-09	57.02	57.74	56.95	57.49	120900
2002-04-10	57.25	58.00	57.25	57.85	108400
2002-04-11	57.60	57.98	56.95	57.01	98000
2002-04-12	58.12	58.50	58.00	58.50	387700
2002-04-15	57.26	57.70	56.35	56.66	272000
2002-04-16	56.63	58.49	56.63	58.30	110900
2002-04-17	58.00	58.25	57.45	58.02	61700
2002-04-18	57.81	58.15	57.54	58.09	52800
2002-04-19	57.48	57.81	56.32	57.34	143500
2002-04-22	55.01	56.00	54.76	55.46	404600
2002-04-23	54.30	54.75	53.70	54.28	115500
2002-04-24	53.65	53.79	53.07	53.40	148900
2002-04-25	54.01	54.88	53.87	54.60	77400
2002-04-26	54.33	54.37	53.17	53.17	66300
2002-04-29	54.00	54.01	52.33	52.37	69200
2002-04-30	53.28	53.46	52.68	52.94	106800
2002-05-01	53.20	54.00	52.55	53.38	92600
2002-05-02	52.87	53.72	52.82	53.52	58000
2002-05-03	52.25	53.07	52.07	52.89	105900
2002-05-06	53.10	53.45	52.15	52.16	79200
2002-05-07	52.05	53.21	51.40	52.70	94800
2002-05-08	54.55	54.84	53.96	54.50	181600
2002-05-09	53.85	54.46	53.56	54.00	125500
2002-05-10	54.14	54.51	53.96	54.01	113500
2002-05-13	53.66	54.75	53.50	54.75	117200
2002-05-14	54.47	55.81	54.47	55.70	46600
2002-05-15	55.40	56.57	55.40	56.43	73000
2002-05-16	56.01	56.48	56.00	56.32	26100
2002-05-17	56.80	56.89	55.51	55.59	70300
2002-05-20	56.26	56.36	54.31	54.38	116300
2002-05-21	55.25	55.46	54.31	54.34	131000
2002-05-22	54.25	54.75	53.42	54.74	73200
2002-05-23	53.69	54.85	53.35	54.83	120800
2002-05-24	53.54	54.36	53.54	54.10	79400
2002-05-28	52.65	52.92	52.22	52.22	50200
2002-05-29	52.22	52.72	51.75	52.64	45600
2002-05-30	51.86	52.13	51.20	51.36	46000
2002-05-31	51.57	52.96	51.14	51.69	296000
2002-06-03	51.26	52.45	50.95	51.13	48700
2002-06-04	50.96	51.80	50.89	50.90	139600
2002-06-05	50.75	51.25	50.35	50.86	119900
2002-06-06	50.86	51.00	49.92	50.00	188400
2002-06-07	49.75	51.00	49.50	50.95	213500
2002-06-10	50.78	51.75	50.47	50.85	119000
2002-06-11	51.27	51.59	50.51	50.51	55000
2002-06-12	49.65	49.84	46.42	47.30	541100
2002-06-13	46.36	46.59	45.27	45.31	210000
2002-06-14	43.40	45.60	43.10	45.58	275100
2002-06-17	46.66	47.20	46.31	47.12	91200
2002-06-18	46.15	47.06	45.57	46.45	109100
2002-06-19	45.45	46.39	45.15	45.34	163800
2002-06-20	44.87	45.12	43.71	43.75	524700
2002-06-21	44.76	45.12	43.75	44.00	101200
2002-06-24	42.44	43.80	41.61	43.39	303100
2002-06-25	43.25	43.83	41.91	42.34	219200
2002-06-26	41.89	43.80	41.71	43.55	131100
2002-06-27	43.00	43.19	40.82	42.80	305500
2002-06-28	42.06	44.44	42.00	44.08	248700
2002-07-01	43.75	43.75	41.44	41.45	131800
2002-07-02	40.19	41.43	39.05	41.21	201700
2002-07-03	37.74	39.45	37.61	39.45	246500
2002-07-05	40.25	43.00	40.24	42.86	133300
2002-07-08	41.45	41.65	40.25	41.00	192700
2002-07-09	41.13	42.12	40.10	40.21	280100
2002-07-10	40.53	40.79	39.50	39.63	202200
2002-07-11	38.40	40.50	38.26	40.49	227500
2002-07-12	39.23	40.27	38.25	38.62	225700
2002-07-15	38.90	39.20	38.32	39.17	218200
2002-07-16	38.48	39.20	37.85	38.35	197100
2002-07-17	39.29	40.08	38.83	39.01	176800
2002-07-18	39.50	40.21	39.02	39.06	224900
2002-07-19	38.83	40.00	37.42	37.50	123600
2002-07-22	37.24	38.13	35.89	35.89	94600
2002-07-23	35.85	35.85	34.76	34.76	306000
2002-07-24	34.75	36.75	33.53	36.70	194300
2002-07-25	35.18	35.97	33.63	34.70	123800
2002-07-26	35.20	35.45	34.26	35.05	68300
2002-07-29	36.28	39.47	35.87	39.43	215300
2002-07-30	38.10	39.55	38.10	39.07	119100
2002-07-31	38.51	39.05	37.00	38.24	134100
2002-08-01	36.70	36.84	35.77	35.80	106500
2002-08-02	35.62	35.98	34.31	34.51	94700
2002-08-05	34.25	34.34	31.64	32.09	427600
2002-08-06	32.02	35.15	32.02	34.74	184700
2002-08-07	34.39	35.19	33.09	34.90	146100
2002-08-08	34.21	36.15	34.15	36.05	109200
2002-08-09	35.70	36.74	34.76	36.20	242200
2002-08-12	35.50	36.61	34.90	36.33	139700
2002-08-13	36.00	36.00	34.05	34.43	135600
2002-08-14	33.40	36.00	33.29	35.92	184300
2002-08-15	35.01	36.07	35.01	36.07	252700
2002-08-16	34.76	36.19	34.47	36.06	215100
2002-08-19	36.24	38.97	36.17	38.15	252500
2002-08-20	35.80	36.62	34.53	35.83	335600
2002-08-21	36.91	36.91	35.20	35.91	132400
2002-08-22	35.20	36.59	34.37	36.15	153700
2002-08-23	37.00	37.00	35.44	35.44	111800
2002-08-26	35.55	37.03	35.55	36.80	68400
2002-08-27	37.10	38.78	37.10	37.70	250200
2002-08-28	37.07	37.12	36.22	36.57	139300
2002-08-29	36.15	37.70	35.90	37.69	70000
2002-08-30	36.42	37.38	36.42	36.98	69300
2002-09-03	35.62	35.64	34.31	34.54	174500
2002-09-04	35.70	35.73	34.87	35.68	152100
2002-09-05	35.30	35.39	34.42	34.76	201000
2002-09-06	35.26	36.28	35.18	36.19	195000
2002-09-09	35.69	36.10	34.69	35.92	213900
2002-09-10	35.55	36.13	35.48	35.83	169500
2002-09-11	36.04	37.29	36.04	36.43	154200
2002-09-12	35.95	35.95	34.80	34.94	266500
2002-09-13	34.56	34.56	33.63	34.17	156800
2002-09-16	34.06	34.41	33.70	34.02	57000
2002-09-17	34.36	34.60	33.62	33.71	82700
2002-09-18	32.64	33.59	32.30	33.20	141900
2002-09-19	31.69	31.83	30.51	30.52	171900
2002-09-20	31.79	32.61	31.49	32.60	190000
2002-09-23	31.61	32.49	31.53	32.43	190200
2002-09-24	31.66	31.90	30.98	31.24	144600
2002-09-25	32.30	32.94	31.71	32.88	261000
2002-09-26	32.94	34.11	32.90	33.90	236000
2002-09-27	34.20	34.95	33.27	33.57	152900
2002-09-30	33.42	34.19	33.10	34.10	226700
2002-10-01	33.38	34.64	32.98	34.45	163900
2002-10-02	33.35	34.29	32.72	32.82	242500
2002-10-03	32.95	33.12	31.87	31.91	156300
2002-10-04	32.69	32.87	31.85	32.28	131300
2002-10-07	31.60	31.97	31.11	31.11	59900
2002-10-08	31.49	32.25	30.94	31.67	90700
2002-10-09	30.92	31.25	30.16	30.16	114300
2002-10-10	30.76	32.65	30.73	32.39	199500
2002-10-11	32.77	34.90	32.77	34.12	96500
2002-10-14	33.70	34.96	33.50	34.88	127500
2002-10-15	36.25	38.06	36.24	37.99	144000
2002-10-16	35.59	36.60	35.40	36.09	206700
2002-10-17	36.64	36.90	34.98	35.90	284700
2002-10-18	34.90	35.15	34.00	35.00	256100
2002-10-21	34.17	34.74	33.66	34.52	160600
2002-10-22	35.50	36.13	35.33	35.89	143800
2002-10-23	35.22	36.14	35.20	35.91	162600
2002-10-24	33.35	34.09	33.14	33.42	168000
2002-10-25	33.61	34.49	33.61	34.18	85000
2002-10-28	34.90	35.05	34.04	34.11	131700
2002-10-29	33.99	34.09	32.86	33.75	165700
2002-10-30	33.57	33.90	33.40	33.57	63300
2002-10-31	34.84	34.84	33.72	33.95	117200
2002-11-01	33.29	34.14	33.19	33.89	117300
2002-11-04	35.10	36.29	34.85	35.69	176500
2002-11-05	35.81	36.31	35.50	36.12	82800
2002-11-06	35.75	36.50	35.56	36.39	90000
2002-11-07	36.52	36.92	35.88	35.96	144800
2002-11-08	35.99	36.31	35.70	36.09	100100
2002-11-11	35.52	35.52	34.17	34.18	124900
2002-11-12	34.50	35.23	34.28	34.78	87500
2002-11-13	34.30	34.64	34.04	34.27	75900
2002-11-14	34.69	35.66	34.25	35.64	349600
2002-11-15	35.68	37.35	35.68	37.16	184000
2002-11-18	37.86	38.69	37.76	38.06	132800
2002-11-19	37.56	37.56	36.44	36.57	99400
2002-11-20	35.72	36.64	35.60	36.64	115200
2002-11-21	37.75	39.39	37.69	39.00	141300
2002-11-22	38.64	39.25	38.58	38.89	81200
2002-11-25	38.49	38.59	37.60	37.86	70400
2002-11-26	37.20	37.39	36.61	36.63	82000
2002-11-27	37.30	39.30	37.05	39.18	133300
2002-11-29	42.10	42.58	41.56	41.62	250400
2002-12-02	42.70	43.60	42.61	42.75	436200
2002-12-03	41.23	41.45	40.48	40.57	150400
2002-12-04	40.10	40.30	38.90	39.97	134900
2002-12-05	40.19	40.47	39.10	39.41	60300
2002-12-06	38.37	39.44	37.97	39.15	52900
2002-12-09	38.57	38.70	37.71	37.75	67800
2002-12-10	37.76	38.44	37.64	38.44	58700
2002-12-11	39.00	39.15	38.55	38.76	79700
2002-12-12	38.82	38.82	37.66	37.88	100900
2002-12-13	37.57	37.57	36.57	36.79	105200
2002-12-16	37.51	38.43	37.46	38.37	115400
2002-12-17	37.75	37.95	36.90	37.25	123500
2002-12-18	36.80	37.06	36.26	36.43	78800
2002-12-19	37.56	38.12	37.19	37.45	103900
2002-12-20	37.61	37.90	37.32	37.57	45100
2002-12-23	37.23	37.78	37.23	37.66	49100
2002-12-24	38.00	38.20	37.86	38.11	35600
2002-12-26	38.25	38.64	38.04	38.50	72400
2002-12-27	37.80	37.84	36.61	36.78	162000
2002-12-30	37.86	37.92	37.05	37.30	124400
2002-12-31	37.25	37.93	37.25	37.88	56200
2003-01-02	37.65	39.40	37.65	39.20	129100
2003-01-03	39.16	39.57	38.70	39.35	56500
2003-01-06	39.36	40.39	39.00	40.06	112900
2003-01-07	38.99	39.24	38.47	38.84	155200
2003-01-08	37.60	37.60	36.95	37.06	105600
2003-01-09	37.03	37.30	36.80	37.02	149600
2003-01-10	37.15	38.29	37.15	38.21	126100
2003-01-13	38.21	38.22	37.51	37.62	94800
2003-01-14	37.49	38.10	37.31	37.97	57600
2003-01-15	37.24	37.24	36.32	37.00	110300
2003-01-16	36.71	36.86	36.36	36.46	78100
2003-01-17	37.10	37.10	36.20	36.50	175500
2003-01-21	35.14	35.23	34.28	34.30	132400
2003-01-22	33.79	34.20	33.35	33.72	241700
2003-01-23	34.60	34.65	33.83	34.27	124100
2003-01-24	35.00	35.12	34.00	34.23	143000
2003-01-27	33.97	34.50	33.72	34.14	94100
2003-01-28	34.40	34.40	33.82	34.34	133000
2003-01-29	33.72	33.89	33.19	33.82	139500
2003-01-30	35.04	35.20	34.21	34.31	201400
2003-01-31	34.91	35.64	34.83	35.61	112600
2003-02-03	35.94	36.33	35.75	36.08	92200
2003-02-04	35.64	35.64	34.90	35.25	209500
2003-02-05	34.89	35.10	34.31	34.45	110000
2003-02-06	34.20	34.29	33.70	34.14	67800
2003-02-07	33.66	33.94	33.20	33.44	95700
2003-02-10	33.36	33.50	33.15	33.33	156000
2003-02-11	33.46	33.46	32.73	32.95	119200
2003-02-12	32.40	32.59	31.63	31.64	122000
2003-02-13	30.70	31.18	30.31	30.91	147700
2003-02-14	30.48	31.19	30.34	31.07	133100
2003-02-18	30.67	31.80	30.58	31.65	124100
2003-02-19	30.95	31.48	30.81	31.15	104400
2003-02-20	31.40	31.55	31.18	31.28	21200
2003-02-21	31.49	32.20	31.42	32.09	89600
2003-02-24	31.87	31.87	31.21	31.29	143600
2003-02-25	30.20	30.75	29.90	30.70	238500
2003-02-26	29.80	29.93	29.25	29.45	265800
2003-02-27	29.00	29.90	28.57	29.80	146300
2003-02-28	30.20	30.98	30.20	30.67	109200
2003-03-03	32.00	32.20	31.50	31.52	328600
2003-03-04	30.99	31.11	30.74	30.80	192200
2003-03-05	30.10	30.70	30.00	30.50	166700
2003-03-06	29.65	29.87	29.57	29.60	112100
2003-03-07	27.90	29.32	27.00	29.32	918400
2003-03-10	27.65	27.78	27.26	27.42	237900
2003-03-11	26.93	27.13	26.64	26.76	188100
2003-03-12	26.54	26.74	25.93	26.74	205700
2003-03-13	27.00	28.89	26.68	28.67	476500
2003-03-14	28.50	29.25	28.12	28.88	191200
2003-03-17	28.49	30.21	28.08	30.16	195300
2003-03-18	29.99	30.14	29.68	30.04	127100
2003-03-19	30.82	30.82	29.76	30.03	69100
2003-03-20	30.18	30.24	28.95	29.73	150200
2003-03-21	30.49	31.34	30.01	31.30	274700
2003-03-24	29.14	29.49	29.00	29.15	151200
2003-03-25	28.76	29.68	28.68	29.27	121900
2003-03-26	28.75	29.10	28.40	28.46	168900
2003-03-27	27.66	28.47	27.66	28.27	353700
2003-03-28	27.26	27.85	27.12	27.71	148100
2003-03-31	26.70	27.80	26.65	27.52	151400
2003-04-01	28.00	28.28	27.55	28.07	135900
2003-04-02	28.85	29.30	28.77	29.19	129700
2003-04-03	29.70	30.10	29.40	29.80	224900
2003-04-04	29.88	30.23	29.42	29.74	159000
2003-04-07	31.75	31.76	30.86	31.00	203000
2003-04-08	29.89	29.97	28.91	29.36	273000
2003-04-09	29.59	29.86	28.71	28.71	268800
2003-04-10	29.14	29.29	28.35	29.00	241700
2003-04-11	29.38	29.75	29.04	29.21	114000
2003-04-14	29.66	30.37	29.64	30.19	80100
2003-04-15	31.00	31.27	30.63	30.92	108200
2003-04-16	31.69	31.70	30.32	30.47	83000
2003-04-17	31.35	31.94	31.33	31.94	126800
2003-04-21	31.95	31.95	31.36	31.56	29300
2003-04-22	31.57	32.55	31.26	32.52	59500
2003-04-23	34.19	34.28	33.76	33.80	179400
2003-04-24	34.23	34.30	33.90	34.10	171900
2003-04-25	34.46	34.89	33.67	34.03	247800
2003-04-28	35.54	36.40	35.27	36.08	297200
2003-04-29	36.12	36.24	34.86	35.56	226200
2003-04-30	35.54	35.92	35.11	35.58	104400
2003-05-01	35.25	35.25	34.48	34.77	146400
2003-05-02	35.65	36.79	35.59	36.79	204600
2003-05-05	36.45	36.80	36.34	36.80	129800
2003-05-06	37.71	39.13	37.69	38.58	199700
2003-05-07	38.61	38.65	37.90	38.42	418100
2003-05-08	37.21	37.55	36.54	37.11	550700
2003-05-09	36.35	37.95	36.35	37.30	306000
2003-05-12	36.63	37.77	36.62	37.71	394700
2003-05-13	37.69	38.46	37.47	38.20	116600
2003-05-14	38.90	39.19	37.91	38.22	121500
2003-05-15	38.59	38.87	38.13	38.72	73700
2003-05-16	39.68	40.20	39.14	39.74	147100
2003-05-19	38.99	38.99	37.50	37.52	95700
2003-05-20	37.86	38.00	37.16	37.47	89600
2003-05-21	36.59	37.00	36.49	37.00	93800
2003-05-22	37.20	38.14	37.16	37.95	172800
2003-05-23	39.11	39.75	38.75	39.34	254400
2003-05-27	38.14	39.50	38.14	39.34	238100
2003-05-28	40.46	40.80	39.73	40.49	331000
2003-05-29	41.30	42.35	40.85	40.85	310800
2003-05-30	41.32	41.65	41.01	41.21	121600
2003-06-02	41.70	43.15	41.59	42.50	208800
2003-06-03	41.60	41.60	40.80	41.26	209200
2003-06-04	41.06	41.99	40.95	41.66	153800
2003-06-05	41.79	42.14	41.25	41.88	129400
2003-06-06	43.00	43.64	42.09	42.55	151900
2003-06-09	41.78	41.89	40.92	41.11	152700
2003-06-10	40.96	41.09	40.03	40.59	127300
2003-06-11	40.83	41.40	40.49	41.10	191900
2003-06-12	40.90	41.55	40.90	41.55	79800
2003-06-13	41.08	41.30	40.51	41.20	170600
2003-06-16	41.56	42.55	41.26	42.53	162300
2003-06-17	42.60	42.99	42.49	42.57	71000
2003-06-18	41.95	41.95	41.25	41.41	127400
2003-06-19	40.37	40.59	39.00	39.65	226700
2003-06-20	39.84	40.47	39.36	39.71	106400
2003-06-23	39.63	39.94	38.35	38.56	282100
2003-06-24	38.33	38.70	37.99	38.11	366200
2003-06-25	39.06	39.36	38.11	38.11	153300
2003-06-26	38.99	39.40	38.54	39.05	173400
2003-06-27	39.55	39.70	38.92	39.17	105000
2003-06-30	39.97	40.40	39.30	40.07	184800
2003-07-01	39.65	39.74	38.54	39.64	112500
2003-07-02	40.37	40.50	39.83	40.11	88500
2003-07-03	40.16	40.45	39.77	39.77	52200
2003-07-07	40.46	41.58	40.46	41.32	61300
2003-07-08	42.45	42.99	41.98	42.56	127800
2003-07-09	41.91	42.60	41.53	42.32	87300
2003-07-10	41.55	41.89	41.01	41.64	119100
2003-07-11	42.13	42.70	42.02	42.03	46100
2003-07-14	42.56	43.30	42.10	42.17	99400
2003-07-15	42.61	42.94	42.02	42.25	109200
2003-07-16	42.30	42.70	41.80	42.49	194200
2003-07-17	41.00	41.44	40.49	40.63	82800
2003-07-18	41.22	41.59	40.91	41.55	30400
2003-07-21	41.00	41.10	40.57	40.80	165300
2003-07-22	41.66	42.25	41.28	41.47	200000
2003-07-23	41.99	42.05	41.30	41.71	123300
2003-07-24	41.97	42.80	41.97	42.20	163500
2003-07-25	43.29	44.73	43.25	43.72	140300
2003-07-28	43.81	44.62	43.46	43.59	89000
2003-07-29	44.75	45.19	43.73	44.24	322000
2003-07-30	44.78	44.80	43.99	44.27	87000
2003-07-31	43.95	45.21	43.95	44.50	171200
2003-08-01	44.05	44.43	43.26	43.57	82100
2003-08-04	44.31	44.44	43.75	44.33	74500
2003-08-05	44.01	44.24	43.47	43.47	38900
2003-08-06	43.16	43.43	42.42	42.71	302300
2003-08-07	42.40	42.72	42.01	42.72	173200
2003-08-08	42.72	43.25	42.60	42.87	85800
2003-08-11	42.60	43.20	42.35	42.48	110800
2003-08-12	42.75	43.10	42.54	42.95	115100
2003-08-13	44.00	44.25	43.46	43.62	45600
2003-08-14	44.08	44.79	44.01	44.50	57900
2003-08-15	45.65	46.00	45.00	45.69	98900
2003-08-18	45.67	45.88	45.38	45.56	59400
2003-08-19	45.97	46.75	45.94	46.35	156500
2003-08-20	45.75	46.05	45.47	45.68	79300
2003-08-21	45.73	45.89	45.25	45.61	49600
2003-08-22	45.84	46.45	45.24	45.34	83400
2003-08-25	45.71	46.00	45.23	45.23	26100
2003-08-26	45.24	46.00	44.91	45.54	105000
2003-08-27	45.35	46.04	45.16	45.45	65200
2003-08-28	45.58	46.49	45.42	45.98	97900
2003-08-29	45.73	46.19	45.41	45.98	70300
2003-09-02	45.23	46.48	44.98	46.35	109700
2003-09-03	47.05	47.26	46.75	46.81	307300
2003-09-04	47.05	47.05	46.41	46.50	201800
2003-09-05	46.12	46.75	45.76	45.82	63400
2003-09-08	46.11	46.48	46.03	46.26	99100
2003-09-09	45.67	45.92	45.42	45.45	74300
2003-09-10	44.63	44.83	44.11	44.49	99400
2003-09-11	44.02	44.30	43.81	44.16	50400
2003-09-12	44.07	44.34	43.71	44.14	27400
2003-09-15	43.90	44.03	43.36	43.85	36500
2003-09-16	43.33	44.22	43.16	44.20	90800
2003-09-17	44.71	44.77	44.19	44.43	179800
2003-09-18	44.68	45.21	44.58	44.78	381100
2003-09-19	45.55	46.06	45.19	45.88	196000
2003-09-22	45.51	46.25	45.20	45.26	90800
2003-09-23	45.49	45.49	44.58	45.01	163600
2003-09-24	44.44	44.57	43.38	43.49	82200
2003-09-25	44.00	44.19	43.11	43.11	103500
2003-09-26	42.74	42.74	42.23	42.46	61400
2003-09-29	43.09	43.70	42.50	43.50	218500
2003-09-30	43.42	43.42	42.00	42.12	115500
2003-10-01	42.10	43.80	42.05	43.43	103400
2003-10-02	43.59	44.00	43.40	43.50	45700
2003-10-03	45.00	45.27	44.23	44.48	211800
2003-10-06	45.00	45.10	44.49	44.83	79800
2003-10-07	44.30	44.73	43.98	44.20	98400
2003-10-08	44.80	45.06	44.26	44.97	32800
2003-10-09	46.26	46.65	45.70	45.81	155400
2003-10-10	46.99	47.15	46.33	46.92	106000
2003-10-13	46.97	47.50	46.65	47.23	139800
2003-10-14	46.80	47.60	46.61	47.50	193400
2003-10-15	48.80	48.80	47.71	47.99	172100
2003-10-16	47.69	48.00	47.55	47.98	115000
2003-10-17	47.62	47.93	47.32	47.45	77500
2003-10-20	47.65	47.81	47.24	47.74	70500
2003-10-21	48.04	48.65	47.88	48.41	79800
2003-10-22	48.34	48.34	47.23	47.57	94800
2003-10-23	45.80	46.09	45.33	45.66	150100
2003-10-24	45.46	46.64	45.46	46.24	216000
2003-10-27	46.10	46.58	46.06	46.48	67600
2003-10-28	47.51	48.35	47.51	48.24	77500
2003-10-29	48.90	49.20	48.66	48.81	103800
2003-10-30	49.01	49.16	48.66	48.76	100800
2003-10-31	47.75	48.25	47.59	47.98	128400
2003-11-03	49.00	49.13	48.28	48.64	75500
2003-11-04	48.46	48.92	48.37	48.63	54600
2003-11-05	48.00	48.32	47.52	48.04	66400
2003-11-06	48.06	48.54	47.98	48.45	40100
2003-11-07	48.78	49.39	48.56	48.93	99600
2003-11-10	48.50	48.57	47.83	48.07	116200
2003-11-11	47.24	47.92	47.12	47.40	69500
2003-11-12	47.51	48.59	47.45	48.53	50800
2003-11-13	48.38	48.62	48.23	48.58	79800
2003-11-14	47.61	48.02	47.04	47.41	74300
2003-11-17	46.84	47.30	46.55	47.27	35900
2003-11-18	47.54	47.80	47.00	47.20	92300
2003-11-19	47.12	47.70	47.02	47.34	134300
2003-11-20	46.50	46.95	45.95	46.26	91300
2003-11-21	46.40	46.63	45.90	46.04	44500
2003-11-24	47.35	47.53	46.75	47.26	202500
2003-11-25	47.49	47.66	47.09	47.29	77100
2003-11-26	48.58	48.69	47.72	48.42	256000
2003-11-28	48.30	48.61	48.01	48.16	22300
2003-12-01	48.48	49.62	48.31	48.90	80100
2003-12-02	48.40	48.92	48.00	48.50	86600
2003-12-03	48.93	49.52	48.56	49.16	86400
2003-12-04	49.60	50.08	49.46	49.93	147000
2003-12-05	49.09	49.19	48.85	49.00	32400
2003-12-08	48.79	49.35	48.19	48.76	69300
2003-12-09	49.19	49.75	48.15	48.15	38100
2003-12-10	47.66	48.09	47.41	47.79	52700
2003-12-11	47.93	48.75	46.90	48.50	220100
2003-12-12	47.81	48.50	47.49	48.34	54200
2003-12-15	48.47	48.47	47.25	47.37	52700
2003-12-16	47.61	48.10	47.28	47.94	104500
2003-12-17	48.40	48.66	47.88	48.33	151600
2003-12-18	48.49	49.43	48.46	49.24	81600
2003-12-19	49.33	49.36	48.32	48.43	99700
2003-12-22	47.91	48.59	47.91	48.42	62600
2003-12-23	48.04	48.32	47.85	48.32	42100
2003-12-24	48.17	48.38	48.10	48.38	24500
2003-12-26	48.77	48.79	48.08	48.18	3500
2003-12-29	48.25	48.80	48.19	48.77	37000
2003-12-30	48.90	48.90	48.29	48.47	23200
2003-12-31	49.00	49.53	48.48	49.30	82700
2004-01-02	49.77	50.01	49.40	49.50	210400
2004-01-05	50.55	51.32	50.37	51.27	230100
2004-01-06	51.78	52.30	51.42	51.75	173900
2004-01-07	52.07	52.84	51.91	52.38	207700
2004-01-08	53.80	54.22	53.10	53.75	288400
2004-01-09	53.75	54.37	53.38	53.54	86400
2004-01-12	53.75	54.09	53.41	53.87	83200
2004-01-13	55.00	55.16	54.30	54.67	216900
2004-01-14	56.53	56.72	55.30	56.67	275100
2004-01-15	57.53	57.85	56.76	57.71	206100
2004-01-16	57.95	58.22	57.36	58.22	192900
2004-01-20	57.39	57.85	57.11	57.74	122900
2004-01-21	57.05	58.01	56.60	57.68	108100
2004-01-22	56.26	56.84	56.04	56.65	92900
2004-01-23	55.70	55.99	55.15	55.96	116600
2004-01-26	55.43	56.97	55.43	56.86	56400
2004-01-27	56.77	57.46	56.77	56.94	116000
2004-01-28	56.93	57.05	55.85	55.86	41400
2004-01-29	55.39	55.45	54.41	54.83	118200
2004-01-30	55.17	56.07	54.92	55.88	168100
2004-02-02	55.20	55.54	54.60	55.29	117200
2004-02-03	55.06	55.15	54.69	54.96	73400
2004-02-04	54.20	54.36	53.87	53.94	59200
2004-02-05	54.79	55.01	54.33	54.80	128800
2004-02-06	54.87	55.43	54.43	55.33	72900
2004-02-09	56.23	56.70	56.06	56.30	74100
2004-02-10	55.55	55.71	55.06	55.58	131500
2004-02-11	56.02	57.25	55.68	57.08	98100
2004-02-12	56.71	56.78	56.33	56.68	43600
2004-02-13	57.30	57.38	56.85	56.94	55000
2004-02-17	60.00	60.11	58.66	59.00	259300
2004-02-18	59.99	60.03	58.82	58.91	217000
2004-02-19	59.96	60.00	59.33	59.50	77600
2004-02-20	59.04	59.05	58.20	58.41	76000
2004-02-23	59.25	59.25	58.26	58.94	158500
2004-02-24	57.65	57.86	57.29	57.65	73900
2004-02-25	58.05	58.30	57.77	58.12	129600
2004-02-26	57.95	59.05	57.80	58.69	98200
2004-02-27	56.28	56.64	55.70	56.11	145900
2004-03-01	55.23	55.40	54.65	54.70	279500
2004-03-02	55.05	55.06	54.25	54.53	141500
2004-03-03	54.20	54.72	53.70	54.41	107600
2004-03-04	54.33	55.24	54.11	54.87	91800
2004-03-05	54.46	54.71	53.93	54.49	89600
2004-03-08	53.94	54.02	52.79	52.83	256600
2004-03-09	53.66	54.12	53.17	53.29	225800
2004-03-10	51.85	52.00	51.21	51.22	198200
2004-03-11	49.60	51.78	49.59	50.99	478800
2004-03-12	51.75	52.12	51.42	52.12	254900
2004-03-15	51.28	51.66	50.16	50.16	112000
2004-03-16	50.87	51.23	50.51	51.12	50800
2004-03-17	51.60	52.28	51.44	52.13	166000
2004-03-18	51.51	51.95	51.09	51.58	92300
2004-03-19	51.42	51.88	51.42	51.54	263000
2004-03-22	50.38	50.66	50.01	50.25	313200
2004-03-23	50.40	50.93	49.69	50.03	220700
2004-03-24	49.60	49.74	48.44	48.64	262300
2004-03-25	49.46	50.59	49.40	50.59	60400
2004-03-26	49.75	49.77	48.85	48.85	201000
2004-03-29	50.13	50.64	50.05	50.48	103500
2004-03-30	50.05	50.71	49.91	50.61	119300
2004-03-31	50.91	51.12	50.64	50.91	74600
2004-04-01	52.56	52.89	52.44	52.74	80000
2004-04-02	53.66	53.85	53.34	53.53	56200
2004-04-05	52.36	53.06	52.10	53.06	63800
2004-04-06	52.13	52.45	51.77	52.06	59100
2004-04-07	52.36	52.87	51.94	52.65	66500
2004-04-08	53.22	53.43	52.80	52.90	35100
2004-04-12	53.85	53.85	52.67	53.24	41500
2004-04-13	52.57	52.76	52.12	52.26	37800
2004-04-14	50.73	51.01	50.30	50.63	63400
2004-04-15	51.65	51.74	50.87	51.40	58700
2004-04-16	52.29	53.06	52.28	52.66	71600
2004-04-19	53.09	53.15	52.70	53.11	38000
2004-04-20	52.85	52.96	51.70	51.75	43400
2004-04-21	51.02	51.34	50.68	51.18	69800
2004-04-22	50.46	51.41	50.16	51.33	64100
2004-04-23	51.56	51.92	51.25	51.88	53100
2004-04-26	53.00	53.01	52.05	52.12	121600
2004-04-27	52.04	52.93	51.95	52.43	72400
2004-04-28	51.50	51.50	50.80	50.80	41700
2004-04-29	50.15	50.98	49.68	49.95	70500
2004-04-30	49.76	49.84	48.75	49.29	79700
2004-05-03	49.30	49.95	49.00	49.75	28500
2004-05-04	50.36	51.38	50.36	51.21	51300
2004-05-05	50.94	51.31	50.71	50.81	37900
2004-05-06	50.25	50.57	49.94	50.25	35900
2004-05-07	49.40	49.75	48.40	48.50	68000
2004-05-10	48.15	48.20	47.36	47.90	62300
2004-05-11	48.00	48.42	47.84	48.31	50000
2004-05-12	49.29	49.29	47.84	48.65	53200
2004-05-13	47.75	48.16	47.31	47.70	58700
2004-05-14	47.55	48.11	47.42	47.90	73200
2004-05-17	46.61	46.90	46.35	46.86	119100
2004-05-18	47.08	47.96	46.97	47.84	38500
2004-05-19	49.15	49.41	48.36	48.45	84400
2004-05-20	48.62	48.76	48.18	48.40	114500
2004-05-21	49.03	49.20	48.70	48.95	63100
2004-05-24	49.48	49.56	48.80	49.06	82000
2004-05-25	49.11	49.67	48.52	49.57	92600
2004-05-26	49.19	49.48	48.82	49.36	140700
2004-05-27	49.95	50.44	49.75	50.24	48700
2004-05-28	50.01	50.29	49.75	50.00	29800
2004-06-01	49.66	49.83	49.51	49.74	34600
2004-06-02	50.13	50.34	49.53	49.98	58500
2004-06-03	49.50	49.96	49.11	49.45	56900
2004-06-04	51.00	51.09	50.60	50.95	524400
2004-06-07	51.25	51.95	51.25	51.90	60600
2004-06-08	52.50	52.60	51.83	51.99	256100
2004-06-09	52.00	52.24	51.60	51.60	99300
2004-06-10	51.60	52.06	51.33	52.06	65800
2004-06-14	50.30	50.42	49.80	49.91	75700
2004-06-15	50.14	50.69	50.02	50.22	49200
2004-06-16	51.00	51.03	50.52	50.86	31300
2004-06-17	51.28	51.91	51.10	51.46	179300
2004-06-18	52.00	52.06	51.59	51.80	26200
2004-06-21	51.68	51.75	51.11	51.11	55900
2004-06-22	50.32	50.71	50.17	50.69	59500
2004-06-23	50.66	51.39	50.61	51.34	20900
2004-06-24	52.11	52.25	51.85	51.85	60100
2004-06-25	51.92	52.60	51.87	52.12	59100
2004-06-28	52.32	52.36	51.59	51.78	45300
2004-06-29	51.53	51.70	51.20	51.47	42300
2004-06-30	51.35	51.63	50.93	51.23	79600
2004-07-01	51.56	51.76	50.71	50.76	96900
2004-07-02	50.94	51.21	50.75	50.94	45000
2004-07-06	50.68	50.68	49.20	49.46	35700
2004-07-07	49.45	49.89	49.31	49.50	104500
2004-07-08	48.89	48.91	48.19	48.33	54400
2004-07-09	48.71	49.24	48.68	49.09	25700
2004-07-12	49.00	49.00	48.13	48.59	82100
2004-07-13	48.94	49.52	48.80	49.16	60800
2004-07-14	48.22	48.89	47.89	48.25	111100
2004-07-15	48.16	48.24	47.80	47.80	31100
2004-07-16	48.96	49.08	48.27	48.49	44000
2004-07-19	48.47	48.73	48.03	48.20	48400
2004-07-20	47.74	48.52	47.38	48.27	86800
2004-07-21	48.74	48.96	48.10	48.19	138000
2004-07-22	47.54	48.05	47.54	47.98	41700
2004-07-23	47.64	47.79	47.00	47.08	39100
2004-07-26	46.80	47.19	46.34	46.60	48900
2004-07-27	46.59	46.87	46.12	46.62	68700
2004-07-28	46.91	47.20	46.46	46.85	41800
2004-07-29	47.30	47.51	46.95	47.32	198900
2004-07-30	46.60	46.91	46.27	46.66	57700
2004-08-02	46.66	47.26	46.46	47.04	45300
2004-08-03	46.43	46.68	46.19	46.19	37800
2004-08-04	45.36	45.78	45.17	45.72	36100
2004-08-05	45.27	45.44	44.48	44.49	57700
2004-08-06	43.90	44.67	43.65	43.99	123100
2004-08-09	43.25	43.51	43.08	43.25	71300
2004-08-10	44.06	44.50	43.98	44.29	63500
2004-08-11	43.61	44.06	43.57	44.05	57000
2004-08-12	42.86	43.23	42.56	42.79	50500
2004-08-13	43.20	43.76	43.17	43.39	34300
2004-08-16	44.52	45.65	44.50	45.17	467900
2004-08-17	45.68	46.16	45.43	45.74	442500
2004-08-18	45.15	46.23	45.14	46.14	401800
2004-08-19	45.87	46.40	45.70	46.26	277500
2004-08-20	44.72	45.95	44.58	45.80	339200
2004-08-23	45.25	45.60	44.83	45.27	267100
2004-08-24	45.37	45.50	44.88	45.08	166200
2004-08-25	44.26	45.10	44.04	45.06	143100
2004-08-26	45.11	45.48	45.00	45.34	75800
2004-08-27	45.55	45.89	45.35	45.44	26300
2004-08-30	45.89	45.89	45.16	45.19	19100
2004-08-31	45.39	45.57	45.00	45.26	33300
2004-09-01	45.00	45.29	44.83	45.02	63900
2004-09-02	44.90	46.05	44.90	45.87	88400
2004-09-03	45.85	46.04	45.33	45.81	30300
2004-09-07	46.27	46.63	46.10	46.47	40700
2004-09-08	46.41	46.73	46.01	46.36	54600
2004-09-09	45.94	46.26	45.63	46.00	66300
2004-09-10	46.30	46.75	46.17	46.66	24000
2004-09-13	46.89	46.90	45.17	45.48	1549200
2004-09-14	46.09	46.95	46.01	46.71	649100
2004-09-15	46.57	46.57	46.15	46.15	163900
2004-09-16	46.84	47.15	46.70	46.80	219700
2004-09-17	47.48	47.54	47.30	47.45	193400
2004-09-20	46.65	46.82	46.39	46.46	102000
2004-09-21	46.82	46.82	46.45	46.70	642400
2004-09-22	46.65	46.72	46.24	46.46	132700
2004-09-23	46.38	46.56	46.12	46.28	152500
2004-09-24	46.16	46.42	46.06	46.21	183700
2004-09-27	45.95	46.04	45.67	45.92	251700
2004-09-28	45.97	46.07	45.42	45.76	71900
2004-09-29	46.08	46.35	45.95	46.11	81600
2004-09-30	46.36	46.71	46.32	46.61	103100
2004-10-01	46.80	47.14	46.50	46.93	86500
2004-10-04	47.46	47.60	47.25	47.32	136400
2004-10-05	47.30	47.42	46.90	47.03	80300
2004-10-06	47.16	47.56	47.11	47.50	285000
2004-10-07	48.77	48.84	48.20	48.22	448300
2004-10-08	48.70	48.98	48.35	48.52	224500
2004-10-11	48.70	48.77	48.30	48.45	67500
2004-10-12	48.17	48.58	47.96	48.36	83700
2004-10-13	48.37	48.63	48.00	48.13	54300
2004-10-14	48.39	48.51	47.75	47.89	88900
2004-10-15	47.70	48.68	47.65	48.25	126400
2004-10-18	47.99	48.51	47.85	48.43	148600
2004-10-19	48.42	48.93	48.37	48.48	155800
2004-10-20	48.32	48.60	48.10	48.48	133800
2004-10-21	48.66	49.00	48.33	48.94	310600
2004-10-22	49.00	49.20	48.84	48.89	187200
2004-10-25	48.62	48.63	48.15	48.31	119700
2004-10-26	49.15	49.75	49.15	49.75	246900
2004-10-27	49.98	50.47	49.98	50.11	162600
2004-10-28	50.81	50.84	50.40	50.80	82700
2004-10-29	50.05	50.35	49.90	50.26	128000
2004-11-01	50.25	50.75	50.25	50.35	200100
2004-11-02	51.46	51.52	51.03	51.03	341700
2004-11-03	52.00	52.00	51.35	51.43	422700
2004-11-04	51.07	51.58	50.86	51.56	158800
2004-11-05	51.90	52.03	51.68	51.80	168900
2004-11-08	51.76	52.05	51.57	51.73	292600
2004-11-09	51.71	51.91	51.50	51.72	103200
2004-11-10	52.46	52.69	52.15	52.21	151000
2004-11-11	53.17	53.54	53.03	53.30	289800
2004-11-12	54.57	54.64	54.01	54.55	497200
2004-11-15	53.60	53.85	53.50	53.75	129100
2004-11-16	53.38	53.48	53.07	53.27	129000
2004-11-17	53.45	53.74	53.19	53.30	275000
2004-11-18	53.59	53.70	53.29	53.50	58700
2004-11-19	54.80	54.94	54.35	54.37	296400
2004-11-22	53.59	53.89	53.27	53.89	83700
2004-11-23	54.26	54.43	53.78	53.99	755400
2004-11-24	54.46	54.77	54.00	54.64	752900
2004-11-26	54.60	54.99	54.03	54.94	13100
2004-11-29	55.13	55.35	54.98	55.00	165000
2004-11-30	55.03	55.46	54.85	54.89	82800
2004-12-01	55.47	56.85	55.47	56.50	277300
2004-12-02	56.10	56.11	55.52	55.80	131500
2004-12-03	55.64	56.09	55.50	55.73	116100
2004-12-06	55.52	56.23	55.39	56.05	343700
2004-12-07	55.70	55.82	54.82	54.89	112800
2004-12-08	54.22	54.75	54.18	54.65	117600
2004-12-09	53.89	54.59	53.50	54.52	104600
2004-12-10	53.70	53.90	53.39	53.66	182600
2004-12-13	54.31	54.89	54.20	54.87	91700
2004-12-14	54.21	54.53	54.19	54.36	72600
2004-12-15	54.48	54.63	54.27	54.56	78100
2004-12-16	54.50	54.53	53.83	54.10	62900
2004-12-17	54.01	54.06	53.53	53.73	44200
2004-12-20	54.51	54.70	54.17	54.25	87900
2004-12-21	54.30	54.48	54.07	54.46	62000
2004-12-22	54.18	54.51	53.94	54.24	98600
2004-12-23	54.01	54.54	54.01	54.33	34600
2004-12-27	54.23	54.50	54.06	54.23	29200
2004-12-28	54.15	54.46	54.13	54.43	40200
2004-12-29	54.61	54.99	54.61	54.98	41000
2004-12-30	54.96	55.19	54.80	54.92	65600
2004-12-31	55.00	55.00	54.52	54.67	54400
2005-01-03	54.40	54.90	54.21	54.40	61200
2005-01-04	53.54	53.96	52.92	53.12	130500
2005-01-05	52.56	53.00	52.29	52.44	87600
2005-01-06	52.82	52.82	52.38	52.54	48200
2005-01-07	52.82	53.12	51.50	51.96	114700
2005-01-10	51.72	52.79	51.72	52.60	280700
2005-01-11	52.87	53.00	52.35	52.42	83400
2005-01-12	52.58	53.12	52.43	52.80	62500
2005-01-13	52.62	53.18	52.43	52.67	113800
2005-01-14	52.93	53.51	52.80	53.04	112400
2005-01-18	52.70	53.40	52.50	53.31	139200
2005-01-19	53.28	53.55	52.71	52.72	92400
2005-01-20	52.30	52.50	51.96	51.96	50300
2005-01-21	51.68	51.97	51.40	51.51	58100
2005-01-24	51.49	51.68	51.20	51.27	173600
2005-01-25	52.37	52.93	52.28	52.44	247600
2005-01-26	53.26	53.86	53.22	53.66	157200
2005-01-27	53.59	53.66	53.11	53.60	96400
2005-01-28	53.71	54.00	53.45	53.59	91800
2005-01-31	54.18	54.55	54.18	54.26	141000
2005-02-01	54.27	54.80	54.27	54.70	101500
2005-02-02	54.33	54.53	54.04	54.15	63300
2005-02-03	53.73	53.83	53.28	53.76	414900
2005-02-04	53.68	53.91	53.45	53.91	89600
2005-02-07	53.49	53.62	53.23	53.34	101100
2005-02-08	53.33	54.04	53.21	53.90	95300
2005-02-09	55.00	55.25	54.50	54.81	130100
2005-02-10	55.00	55.38	54.75	55.28	174000
2005-02-11	54.76	55.24	54.70	55.11	57300
2005-02-14	55.37	55.79	55.09	55.56	76300
2005-02-15	55.28	55.75	55.10	55.58	88700
2005-02-16	55.12	55.26	54.56	55.10	58000
2005-02-17	55.92	56.50	55.62	56.27	190700
2005-02-18	55.84	56.10	55.48	55.74	65500
2005-02-22	55.25	55.63	54.81	54.90	90200
2005-02-23	55.05	55.91	55.04	55.80	277800
2005-02-24	56.00	56.50	55.47	56.07	122500
2005-02-25	57.58	58.14	57.45	58.05	490700
2005-02-28	57.99	57.99	57.18	57.50	168900
2005-03-01	58.43	59.00	58.43	58.94	195800
2005-03-02	58.66	59.00	58.41	58.50	214400
2005-03-03	58.80	59.15	58.76	58.85	430800
2005-03-04	59.49	60.15	59.46	59.70	683700
2005-03-07	59.50	60.20	59.20	59.95	768800
2005-03-08	60.00	60.55	59.90	60.05	513100
2005-03-09	59.25	59.86	59.25	59.41	136900
2005-03-10	59.45	59.78	59.00	59.38	105500
2005-03-11	58.67	59.21	58.62	58.78	250700
2005-03-14	58.49	58.50	58.14	58.30	169700
2005-03-15	59.03	59.09	58.51	58.51	178400
2005-03-16	58.69	58.89	58.25	58.45	277100
2005-03-17	58.74	59.24	58.53	58.91	174000
2005-03-18	58.94	59.52	58.94	59.52	122100
2005-03-21	58.77	58.90	58.14	58.47	212600
2005-03-22	58.25	59.02	57.50	57.71	287000
2005-03-23	57.18	57.43	56.89	56.90	176000
2005-03-24	56.78	57.19	56.61	57.02	102000
2005-03-28	56.35	57.30	56.35	57.01	79400
2005-03-29	56.90	57.00	56.29	56.30	64400
2005-03-30	56.51	57.00	56.45	56.97	178900
2005-03-31	56.95	57.00	56.38	56.73	104900
2005-04-01	57.11	57.43	56.50	56.76	201200
2005-04-04	56.54	56.89	56.34	56.80	49700
2005-04-05	56.87	57.15	56.75	57.15	107200
2005-04-06	57.05	57.23	56.51	56.85	692200
2005-04-07	57.78	58.18	57.64	57.85	665200
2005-04-08	57.99	58.58	57.65	58.45	201600
2005-04-11	58.70	58.76	58.30	58.52	134100
2005-04-12	57.66	57.99	57.11	57.93	138500
2005-04-13	58.21	58.38	57.92	57.97	63600
2005-04-14	57.97	58.00	57.30	57.44	63600
2005-04-15	56.96	56.96	55.96	56.01	82200
2005-04-18	55.73	56.38	55.53	56.20	137100
2005-04-19	56.80	57.11	56.66	57.11	183100
2005-04-20	56.75	57.49	56.58	56.93	162900
2005-04-21	57.44	58.31	57.44	58.14	97500
2005-04-22	57.21	57.74	56.88	57.17	62600
2005-04-25	56.66	56.75	55.90	56.18	176700
2005-04-26	55.58	55.67	54.88	54.88	188800
2005-04-27	54.16	54.34	53.65	54.23	119900
2005-04-28	53.52	53.94	53.09	53.29	191200
2005-04-29	53.99	54.31	53.37	54.11	130200
2005-05-02	54.49	54.49	53.21	54.14	131500
2005-05-03	53.46	53.67	53.09	53.37	107300
2005-05-04	53.36	54.52	53.36	54.35	74200
2005-05-05	54.23	54.46	54.02	54.34	67000
2005-05-06	54.22	54.25	53.78	54.00	33700
2005-05-09	53.55	53.73	53.19	53.73	78000
2005-05-10	53.10	53.45	52.90	53.11	51400
2005-05-11	52.95	53.21	52.62	52.83	118600
2005-05-12	53.07	53.30	52.50	52.58	41300
2005-05-13	52.48	52.96	52.25	52.44	43200
2005-05-16	52.00	52.24	51.82	52.16	55700
2005-05-17	52.25	53.18	52.25	52.96	130900
2005-05-18	53.12	53.58	52.82	53.58	53800
2005-05-19	53.59	54.08	53.47	53.69	137400
2005-05-20	53.68	53.68	53.16	53.45	30300
2005-05-23	53.19	53.43	52.95	53.13	110000
2005-05-24	53.11	53.19	52.84	53.06	69300
2005-05-25	53.69	53.69	53.33	53.46	58900
2005-05-26	54.05	54.05	53.52	53.83	30100
2005-05-27	53.96	54.02	53.75	53.89	29300
2005-05-31	53.55	53.84	53.01	53.16	56900
2005-06-01	52.89	53.32	52.64	52.88	74800
2005-06-02	52.97	53.32	52.95	53.15	36100
2005-06-03	53.46	53.63	52.95	53.13	46300
2005-06-06	52.43	52.91	52.42	52.75	31100
2005-06-07	53.04	53.63	52.98	53.10	79700
2005-06-08	54.26	54.50	53.51	53.55	85400
2005-06-09	53.32	53.64	53.11	53.59	43300
2005-06-10	53.44	53.63	53.07	53.20	35200
2005-06-13	52.88	52.95	52.60	52.63	38900
2005-06-14	52.80	53.10	52.80	52.95	20900
2005-06-15	53.36	54.07	53.36	53.95	96300
2005-06-16	53.79	53.90	53.50	53.69	76200
2005-06-17	54.05	54.22	53.65	53.90	36800
2005-06-20	53.38	53.42	52.94	53.19	47500
2005-06-21	53.34	53.86	53.29	53.70	32300
2005-06-22	54.14	54.40	53.75	54.15	94300
2005-06-23	54.33	54.55	53.61	53.65	76600
2005-06-24	53.78	53.78	53.19	53.20	70000
2005-06-27	53.37	53.37	52.39	52.71	110400
2005-06-28	52.75	52.80	52.41	52.50	85900
2005-06-29	52.48	52.57	52.16	52.28	110700
2005-06-30	52.06	52.06	51.05	51.05	138600
2005-07-01	51.58	51.91	51.32	51.64	48100
2005-07-05	51.97	52.15	51.50	52.00	40300
2005-07-06	52.38	52.50	51.62	51.66	54700
2005-07-07	50.38	51.04	50.06	50.95	138600
2005-07-08	50.84	51.18	50.48	50.89	195100
2005-07-11	51.05	51.99	51.05	51.85	70400
2005-07-12	52.58	52.58	51.99	52.26	192700
2005-07-13	52.21	52.21	51.55	51.88	212900
2005-07-14	52.93	53.17	52.25	52.59	377900
2005-07-15	52.42	52.60	52.06	52.12	73200
2005-07-18	51.91	51.91	51.30	51.30	86900
2005-07-19	51.07	51.38	50.71	51.09	90300
2005-07-20	50.80	51.42	50.38	51.42	121600
2005-07-21	51.41	51.88	50.90	51.51	92800
2005-07-22	51.69	51.85	51.17	51.49	82700
2005-07-25	51.02	51.64	51.02	51.38	42800
2005-07-26	51.15	51.33	50.96	51.19	43600
2005-07-27	52.13	52.61	51.75	52.61	125500
2005-07-28	52.79	53.50	52.79	53.00	735700
2005-07-29	53.09	53.33	52.53	52.67	501400
2005-08-01	53.08	53.57	52.91	53.11	168100
2005-08-02	53.65	53.99	53.62	53.70	373100
2005-08-03	54.17	54.22	53.66	53.72	203800
2005-08-04	53.47	53.85	53.36	53.68	44600
2005-08-05	53.70	53.82	51.67	53.59	106000
2005-08-08	53.54	53.80	53.25	53.28	33600
2005-08-09	53.08	53.30	52.89	53.22	35800
2005-08-10	53.62	54.05	53.24	53.30	46900
2005-08-11	53.38	53.68	53.20	53.54	75800
2005-08-12	53.28	53.76	53.20	53.22	27900
2005-08-15	52.95	53.45	52.92	53.20	50200
2005-08-16	53.55	53.78	53.55	53.63	66400
2005-08-17	53.36	53.83	53.31	53.70	34300
2005-08-18	53.63	53.82	53.50	53.60	119500
2005-08-19	54.15	54.25	53.83	54.07	94400
2005-08-22	53.98	54.24	53.54	53.68	261600
2005-08-23	53.95	53.95	53.44	53.67	246400
2005-08-24	53.12	53.62	52.99	53.05	48500
2005-08-25	53.12	53.68	52.96	53.03	75800
2005-08-26	53.10	53.10	52.17	52.42	71200
2005-08-29	52.09	52.43	51.98	52.40	67000
2005-08-30	51.38	51.38	50.85	50.98	95200
2005-08-31	50.99	51.91	50.84	51.67	147400
2005-09-01	52.06	52.06	51.68	51.85	118000
2005-09-02	51.74	52.25	51.58	51.93	122800
2005-09-06	52.51	52.53	52.04	52.49	49600
2005-09-07	52.51	52.61	51.97	52.46	76900
2005-09-08	52.55	52.85	52.41	52.55	115800
2005-09-09	52.15	52.91	52.04	52.75	266300
2005-09-12	53.00	53.21	52.80	53.08	396300
2005-09-13	52.84	53.13	52.74	53.08	937300
2005-09-14	52.78	52.95	52.57	52.72	296900
2005-09-15	51.84	52.13	51.68	51.92	230500
2005-09-16	51.79	52.10	51.61	52.03	215400
2005-09-19	51.89	52.02	51.69	51.85	59800
2005-09-20	51.85	52.05	51.25	51.29	152900
2005-09-21	51.38	51.62	50.83	50.91	64600
2005-09-22	50.25	50.75	50.19	50.63	104400
2005-09-23	50.27	50.32	49.87	50.05	152300
2005-09-26	50.74	51.28	50.66	51.05	59300
2005-09-27	50.99	51.34	50.80	51.21	194100
2005-09-28	51.85	52.08	51.58	51.74	295700
2005-09-29	51.42	51.65	50.95	51.56	191300
2005-09-30	51.35	51.60	51.06	51.12	98200
2005-10-03	50.92	51.11	50.70	50.94	120900
2005-10-04	51.02	51.63	50.89	50.89	170200
2005-10-05	50.59	50.60	49.80	49.80	151100
2005-10-06	49.87	50.05	49.47	49.69	166100
2005-10-07	49.35	49.44	49.14	49.31	153200
2005-10-10	50.17	50.37	49.81	49.96	104900
2005-10-11	49.85	49.85	49.00	49.05	178900
2005-10-12	49.51	49.96	49.01	49.19	195100
2005-10-13	48.71	48.99	48.42	48.83	95900
2005-10-14	48.98	49.24	48.47	49.19	39300
2005-10-17	48.34	48.34	48.00	48.09	80300
2005-10-18	47.30	47.73	47.05	47.34	122000
2005-10-19	47.25	48.01	47.07	47.98	108900
2005-10-20	47.91	48.33	47.52	47.79	59000
2005-10-21	48.04	48.31	47.93	48.22	86200
2005-10-24	48.35	48.78	48.21	48.67	67700
2005-10-25	48.93	49.56	48.88	49.26	112900
2005-10-26	49.37	50.24	49.30	49.68	105900
2005-10-27	49.47	49.62	49.12	49.21	62000
2005-10-28	49.33	49.49	48.89	49.34	154600
2005-10-31	49.47	49.61	49.00	49.26	143100
2005-11-01	49.01	49.60	48.99	49.45	156300
2005-11-02	49.93	50.46	49.86	50.37	163500
2005-11-03	50.50	50.60	50.01	50.13	118300
2005-11-04	50.00	50.13	49.72	49.95	306200
2005-11-07	50.11	50.31	49.86	50.21	169700
2005-11-08	50.39	50.56	49.97	50.44	84400
2005-11-09	50.20	50.49	49.91	50.26	120000
2005-11-10	50.52	50.59	49.98	50.44	42300
2005-11-11	50.23	50.83	50.23	50.67	38500
2005-11-14	50.40	50.48	50.19	50.32	124400
2005-11-15	50.20	50.23	49.37	49.48	56900
2005-11-16	49.39	49.43	48.68	49.15	191200
2005-11-17	48.59	48.93	48.40	48.85	301400
2005-11-18	49.10	50.01	49.06	49.66	96500
2005-11-21	49.72	49.74	49.16	49.53	109700
2005-11-22	49.04	49.51	48.73	49.11	348700
2005-11-23	48.61	48.69	48.34	48.58	838900
2005-11-25	49.63	49.78	49.54	49.68	42700
2005-11-28	49.44	49.44	48.76	49.20	196000
2005-11-29	49.22	49.35	48.83	48.91	94100
2005-11-30	49.25	49.56	49.08	49.15	184500
2005-12-01	49.30	49.76	49.19	49.58	111500
2005-12-02	49.90	50.22	49.67	50.10	215300
2005-12-05	50.14	50.42	49.93	50.26	245000
2005-12-06	50.35	51.04	50.25	50.88	325300
2005-12-07	51.30	51.49	51.02	51.33	209000
2005-12-08	51.24	52.07	51.24	51.67	226000
2005-12-09	53.50	54.35	53.50	54.01	243900
2005-12-12	54.86	55.10	54.73	54.95	240900
2005-12-13	54.78	55.10	54.59	55.01	133500
2005-12-14	54.99	55.49	54.99	55.30	56300
2005-12-15	54.85	54.85	54.33	54.57	157600
2005-12-16	55.72	55.72	55.27	55.27	80000
2005-12-19	55.34	55.34	54.82	54.87	35500
2005-12-20	54.59	55.07	54.40	54.72	43300
2005-12-21	54.70	54.86	54.50	54.50	49000
2005-12-22	54.68	54.84	54.24	54.52	74900
2005-12-23	54.48	54.63	54.41	54.57	52700
2005-12-27	54.65	54.80	53.99	54.16	64900
2005-12-28	54.58	54.82	53.90	54.25	72400
2005-12-29	54.33	54.56	54.01	54.03	92000
2005-12-30	53.95	54.00	53.82	54.00	30600
2006-01-03	54.92	56.21	54.92	55.97	220900
2006-01-04	56.59	56.72	56.17	56.28	174100
2006-01-05	55.74	55.87	55.37	55.65	69400
2006-01-06	55.82	56.21	55.81	56.16	133400
2006-01-09	56.22	56.22	55.62	55.88	124700
2006-01-10	55.78	56.20	55.75	55.97	72100
2006-01-11	56.43	57.00	56.36	56.85	164700
2006-01-12	56.70	56.76	56.27	56.50	94000
2006-01-13	56.47	56.84	56.39	56.71	160300
2006-01-17	55.65	56.11	55.56	56.11	151500
2006-01-18	55.52	55.52	54.98	55.37	220900
2006-01-19	55.49	56.08	55.41	55.95	33200
2006-01-20	56.22	56.31	55.33	55.40	57200
2006-01-23	55.64	55.89	55.38	55.75	99000
2006-01-24	55.51	55.59	55.14	55.44	393100
2006-01-25	55.15	56.02	54.90	55.73	119300
2006-01-26	55.48	55.74	55.19	55.38	108200
2006-01-27	56.09	56.34	55.73	55.81	98800
2006-01-30	55.39	55.84	55.38	55.69	55500
2006-01-31	55.26	55.68	55.07	55.57	69900
2006-02-01	55.50	56.25	55.50	55.95	238500
2006-02-02	55.51	56.01	55.51	55.85	261200
2006-02-03	55.27	56.00	55.22	55.69	153000
2006-02-06	55.28	55.28	54.47	54.82	74200
2006-02-07	54.52	55.00	54.52	54.77	73800
2006-02-08	54.68	54.71	54.30	54.64	52200
2006-02-09	54.73	55.32	54.73	54.96	458600
2006-02-10	55.35	55.51	54.57	54.98	48100
2006-02-13	54.47	54.68	54.34	54.40	35300
2006-02-14	53.62	54.41	53.53	54.35	95000
2006-02-15	54.06	54.35	53.84	54.08	29000
2006-02-16	53.87	54.29	53.78	54.29	55100
2006-02-17	54.94	55.17	54.90	55.17	123700
2006-02-21	55.43	55.75	55.13	55.29	80700
2006-02-22	55.56	56.10	55.41	56.00	82200
2006-02-23	54.84	54.94	53.63	53.72	127600
2006-02-24	57.52	58.48	57.40	58.13	486200
2006-02-27	58.62	58.68	58.08	58.46	212500
2006-02-28	58.17	58.50	57.88	57.99	321600
2006-03-01	59.34	59.90	59.13	59.35	229700
2006-03-02	58.89	59.48	58.65	59.46	119600
2006-03-03	58.89	59.53	58.65	59.09	567200
2006-03-06	59.41	59.41	58.64	58.69	223200
2006-03-07	58.40	58.94	58.34	58.65	178700
2006-03-08	58.74	59.45	58.54	59.21	187900
2006-03-09	59.16	59.47	58.86	58.88	127400
2006-03-10	58.99	59.75	58.90	59.68	138100
2006-03-13	59.39	60.00	59.28	59.93	161300
2006-03-14	59.30	59.86	59.20	59.80	60900
2006-03-15	59.70	59.79	59.17	59.39	104700
2006-03-16	59.40	59.72	59.34	59.54	133800
2006-03-17	59.42	59.70	59.25	59.52	149200
2006-03-20	59.48	59.49	58.91	59.12	37100
2006-03-21	59.78	60.00	59.52	59.67	56500
2006-03-22	60.17	60.79	60.17	60.69	210100
2006-03-23	60.51	60.69	59.80	59.97	115500
2006-03-24	60.19	60.53	60.02	60.28	198600
2006-03-27	60.85	61.15	60.69	60.88	147100
2006-03-28	60.25	60.43	59.62	59.67	68400
2006-03-29	59.23	59.88	59.16	59.70	60600
2006-03-30	60.20	60.56	59.87	60.38	61900
2006-03-31	59.96	60.26	59.70	60.01	79300
2006-04-03	59.60	60.07	59.30	59.67	95400
2006-04-04	60.00	60.38	59.93	60.14	463400
2006-04-05	59.70	59.97	59.60	59.85	173800
2006-04-06	59.26	59.53	59.04	59.22	296800
2006-04-07	59.45	59.45	58.25	58.57	122600
2006-04-10	59.77	60.13	59.69	60.13	245700
2006-04-11	59.34	59.44	58.81	59.07	67900
2006-04-12	58.96	59.16	58.75	59.10	224200
2006-04-13	58.72	59.28	58.67	58.98	56900
2006-04-17	59.00	59.57	59.00	59.37	60500
2006-04-18	59.61	60.31	59.59	60.31	62600
2006-04-19	61.34	62.79	61.34	62.73	402300
2006-04-20	62.61	62.95	62.30	62.47	231800
2006-04-21	61.85	62.56	61.27	62.13	166000
2006-04-24	62.45	62.45	61.69	61.90	164600
2006-04-25	62.33	62.39	61.91	62.14	239000
2006-04-26	61.95	62.38	61.76	62.14	215300
2006-04-27	61.54	62.35	61.33	62.18	99200
2006-04-28	61.42	62.15	61.30	61.69	115800
2006-05-01	61.71	62.21	61.71	61.71	87100
2006-05-02	62.98	63.76	62.98	63.57	158700
2006-05-03	62.46	62.55	62.19	62.30	74000
2006-05-04	62.86	63.39	62.85	63.33	77600
2006-05-05	64.35	64.76	64.03	64.71	90600
2006-05-08	64.51	64.79	64.19	64.38	69000
2006-05-09	64.47	64.52	64.08	64.29	145000
2006-05-10	63.48	63.74	63.15	63.35	155900
2006-05-11	64.20	64.54	63.79	63.81	143400
2006-05-12	63.79	64.17	63.50	63.50	162200
2006-05-15	61.88	62.61	61.88	62.11	172600
2006-05-16	62.91	62.91	62.30	62.79	102600
2006-05-17	62.50	62.74	61.27	61.30	69600
2006-05-18	61.69	62.00	61.24	61.26	45900
2006-05-19	61.28	61.40	60.63	61.29	38100
2006-05-22	60.85	61.08	60.15	60.79	74900
2006-05-23	61.52	62.30	61.46	61.57	100800
2006-05-24	60.84	60.84	59.82	60.39	90400
2006-05-25	60.54	60.80	60.08	60.76	161800
2006-05-26	62.11	62.50	61.97	62.41	68500
2006-05-30	62.59	62.59	61.61	61.61	75800
2006-05-31	61.45	62.01	61.26	61.61	98300
2006-06-01	61.21	62.31	60.96	62.31	106600
2006-06-02	62.90	63.21	62.72	62.99	95500
2006-06-05	62.71	62.71	61.33	61.33	76900
2006-06-06	60.95	61.00	59.93	60.63	108500
2006-06-07	61.00	61.27	60.43	60.43	64800
2006-06-08	59.77	59.82	58.48	59.37	94900
2006-06-09	59.27	59.81	58.50	58.51	92100
2006-06-12	58.61	59.03	57.96	57.96	52600
2006-06-13	57.08	57.49	56.43	56.56	257300
2006-06-14	57.55	57.94	56.98	57.54	111900
2006-06-15	58.46	58.91	58.15	58.58	71700
2006-06-16	58.52	58.52	57.70	58.15	48100
2006-06-19	59.16	59.16	58.33	58.60	46400
2006-06-20	58.70	58.98	58.45	58.68	52100
2006-06-21	58.38	58.79	57.99	58.60	41800
2006-06-22	58.10	58.17	57.48	57.60	31500
2006-06-23	57.10	57.67	56.91	57.19	42100
2006-06-26	57.76	58.65	57.76	58.65	162400
2006-06-27	57.15	57.58	56.62	56.62	123600
2006-06-28	57.39	57.87	57.30	57.82	52700
2006-06-29	57.96	59.07	57.75	59.07	56500
2006-06-30	60.42	60.71	60.10	60.29	69400
2006-07-03	60.56	61.08	60.56	60.90	46100
2006-07-05	59.79	59.97	59.04	59.35	348500
2006-07-06	59.00	59.42	58.79	59.27	129000
2006-07-07	58.91	59.17	58.45	58.45	228953
2006-07-10	58.75	59.10	58.51	58.92	60667
2006-07-11	58.67	58.88	57.91	58.87	44777
2006-07-12	59.20	59.20	58.24	58.26	47996
2006-07-13	56.88	57.34	56.72	56.72	54236
2006-07-14	56.62	56.79	56.00	56.26	114400
2006-07-17	55.13	55.65	55.00	55.65	117553
2006-07-18	55.76	56.19	55.30	55.79	40577
2006-07-19	55.66	57.75	55.63	57.67	97755
2006-07-20	57.84	57.91	57.46	57.54	57365
2006-07-21	57.62	57.67	57.22	57.33	58079
2006-07-24	58.01	58.91	58.01	58.84	58212
2006-07-25	58.50	58.62	57.59	57.81	61151
2006-07-26	57.72	58.20	57.51	58.06	35068
2006-07-27	59.11	59.38	58.32	58.32	72482
2006-07-28	58.92	59.26	58.71	59.07	118766
2006-07-31	58.54	59.39	58.54	59.08	33383
2006-08-01	59.11	59.51	58.87	59.49	61845
2006-08-02	58.99	59.64	58.99	59.40	166532
2006-08-03	58.37	58.90	58.19	58.81	50319
2006-08-04	58.83	59.10	58.27	58.34	47653
2006-08-07	58.11	58.32	58.04	58.30	24423
2006-08-08	58.38	58.83	58.08	58.24	61784
2006-08-09	58.40	58.71	58.01	58.07	33677
2006-08-10	57.69	58.10	57.42	57.98	31792
2006-08-11	58.27	58.73	58.27	58.40	35139
2006-08-14	58.52	58.75	58.15	58.27	30448
2006-08-15	59.02	59.96	59.02	59.91	89378
2006-08-16	59.54	60.58	59.54	60.58	58016
2006-08-17	60.76	60.86	60.02	60.06	98362
2006-08-18	60.46	61.61	60.32	61.61	277430
2006-08-21	60.87	61.13	60.69	60.76	105851
2006-08-22	60.04	60.83	60.04	60.32	57268
2006-08-23	60.41	60.52	59.79	59.79	62115
2006-08-24	60.00	60.00	59.34	59.65	75043
2006-08-25	58.88	59.50	58.88	59.26	92828
2006-08-28	59.03	60.01	59.03	59.87	70791
2006-08-29	59.89	60.00	59.47	59.99	62810
2006-08-30	60.02	60.94	60.02	60.86	65062
2006-08-31	61.00	61.09	60.55	60.72	53758
2006-09-01	61.33	61.64	61.03	61.42	53114
2006-09-05	61.71	61.73	61.20	61.36	74371
2006-09-06	60.21	60.52	60.18	60.35	53015
2006-09-07	59.72	60.22	59.65	59.83	215418
2006-09-08	59.55	59.94	59.43	59.70	47422
2006-09-11	59.62	59.83	59.36	59.63	115255
2006-09-12	59.92	61.10	59.83	61.10	107962
2006-09-13	59.91	60.57	59.91	60.20	77104
2006-09-14	60.20	60.57	60.20	60.36	35291
2006-09-15	60.79	60.79	60.00	60.44	52884
2006-09-18	59.12	59.68	58.85	59.63	93861
2006-09-19	59.85	59.85	58.77	58.92	84802
2006-09-20	59.11	59.92	59.11	59.69	95366
2006-09-21	60.37	60.66	59.77	60.28	144035
2006-09-22	60.05	60.06	59.52	59.57	34613
2006-09-25	60.08	60.44	59.52	60.32	95880
2006-09-26	61.44	61.94	61.33	61.84	89724
2006-09-27	61.51	62.08	61.51	61.71	100020
2006-09-28	62.03	62.65	62.03	62.20	110208
2006-09-29	62.15	62.21	61.35	61.73	93126
2006-10-02	61.65	61.88	61.43	61.53	45755
2006-10-03	61.97	62.52	61.79	62.46	90485
2006-10-04	62.59	63.58	62.46	63.58	72255
2006-10-05	63.59	63.59	62.93	63.23	166878
2006-10-06	62.51	62.99	62.32	62.95	171658
2006-10-09	62.03	62.03	61.27	61.64	77071
2006-10-10	61.26	61.29	60.83	61.03	73313
2006-10-11	60.29	60.79	60.11	60.49	61667
2006-10-12	60.85	61.50	60.85	61.50	35850
2006-10-13	61.40	61.78	61.40	61.75	38955
2006-10-16	61.67	61.75	61.30	61.74	33223
2006-10-17	61.11	61.45	60.89	61.34	32800
2006-10-18	62.00	62.00	61.23	61.46	135200
2006-10-19	62.09	63.20	62.09	62.79	66517
2006-10-20	63.40	63.47	62.86	63.13	37801
2006-10-23	62.30	62.99	62.19	62.94	41130
2006-10-24	63.77	64.19	63.51	63.96	210071
2006-10-25	64.36	64.74	64.22	64.68	107053
2006-10-26	65.00	65.33	64.87	65.22	183347
2006-10-27	62.63	64.19	62.61	63.71	174294
2006-10-30	63.80	64.15	63.74	63.90	263830
2006-10-31	63.63	64.23	63.63	64.00	112153
2006-11-01	64.16	64.35	63.63	63.72	55037
2006-11-02	63.59	63.68	62.95	63.62	55711
2006-11-03	63.10	63.23	62.78	63.09	74259
2006-11-06	63.16	63.74	62.91	63.69	46199
2006-11-07	64.03	64.49	63.79	63.80	57413
2006-11-08	63.98	64.54	63.87	64.45	138915
2006-11-09	64.11	64.44	63.88	64.14	104440
2006-11-10	65.04	65.29	64.66	64.88	107714
2006-11-13	64.15	64.31	63.98	64.02	61378
2006-11-14	64.41	64.52	63.84	64.43	30667
2006-11-15	64.47	64.74	64.27	64.70	56168
2006-11-16	65.13	65.13	64.70	64.92	28553
2006-11-17	64.49	64.67	64.20	64.56	46680
2006-11-20	64.46	64.95	64.16	64.74	124085
2006-11-21	64.24	64.48	64.10	64.41	33749
2006-11-22	64.46	64.84	64.11	64.33	55854
2006-11-24	64.00	64.74	63.89	64.38	30739
2006-11-27	65.03	65.11	64.35	64.57	172366
2006-11-28	64.61	64.85	64.44	64.77	244676
2006-11-29	65.33	65.52	64.98	65.04	107802
2006-11-30	66.20	66.59	65.91	66.21	101448
2006-12-01	66.36	66.61	65.80	66.16	118675
2006-12-04	65.49	66.25	65.49	66.13	98800
2006-12-05	66.98	67.90	66.90	67.90	170867
2006-12-06	68.00	68.31	67.56	67.57	105822
2006-12-07	67.71	67.79	66.96	67.01	56174
2006-12-08	67.76	67.85	67.10	67.16	114309
2006-12-11	67.04	67.12	66.86	67.10	71421
2006-12-12	66.73	66.97	65.49	66.62	89733
2006-12-13	67.76	67.82	67.35	67.71	128557
2006-12-14	67.33	67.34	66.80	67.06	63958
2006-12-15	67.38	67.43	66.50	66.50	117132
2006-12-18	66.50	66.60	65.83	65.96	89550
2006-12-19	66.55	67.03	66.44	66.93	124641
2006-12-20	67.25	67.45	66.81	66.90	78498
2006-12-21	67.25	67.50	66.80	67.03	84529
2006-12-22	66.30	67.80	66.25	66.40	101901
2006-12-26	66.84	67.02	66.48	66.97	31339
2006-12-27	67.43	67.67	67.36	67.64	122969
2006-12-28	68.07	68.26	67.66	67.78	122872
2006-12-29	69.00	69.00	67.60	67.78	158559
2007-01-03	68.36	68.36	67.50	67.57	97693
2007-01-04	67.18	67.45	66.81	67.18	95647
2007-01-05	66.86	66.99	66.62	66.76	99900
2007-01-08	67.16	67.50	67.04	67.22	113946
2007-01-09	67.90	69.08	67.89	68.62	115815
2007-01-10	68.39	69.20	68.33	68.96	149452
2007-01-11	70.10	70.80	70.04	70.71	286746
2007-01-12	71.36	71.75	71.27	71.66	211213
2007-01-16	72.21	72.56	71.70	71.85	186413
2007-01-17	72.65	73.26	72.30	72.85	141035
2007-01-18	72.49	72.74	71.84	72.18	539652
2007-01-19	72.49	72.64	72.15	72.25	100726
2007-01-22	73.12	73.13	71.89	72.08	123772
2007-01-23	72.99	73.26	72.85	72.96	142031
2007-01-24	73.55	73.84	73.30	73.63	163575
2007-01-25	73.61	73.76	72.00	72.02	110440
2007-01-26	72.41	72.47	71.87	72.15	121329
2007-01-29	72.60	72.98	72.53	72.73	208295
2007-01-30	72.39	72.54	72.05	72.30	98360
2007-01-31	72.67	73.92	72.51	73.68	157785
2007-02-01	73.71	73.85	73.28	73.54	110403
2007-02-02	73.39	73.58	72.78	73.21	94276
2007-02-05	72.25	72.63	72.04	72.54	103717
2007-02-06	73.06	73.20	72.96	73.02	122859
2007-02-07	74.48	74.56	74.12	74.22	87020
2007-02-08	73.73	73.90	73.57	73.76	98544
2007-02-09	73.62	73.64	72.62	72.86	44093
2007-02-12	72.53	72.71	72.41	72.55	66519
2007-02-13	72.49	72.96	72.40	72.93	85333
2007-02-14	72.98	73.78	72.85	73.55	63424
2007-02-15	74.86	75.03	74.40	74.77	109038
2007-02-16	74.35	74.45	74.13	74.36	80235
2007-02-20	74.63	74.80	74.28	74.68	105727
2007-02-21	74.08	74.49	73.83	74.07	57738
2007-02-22	74.75	75.14	74.69	74.95	179177
2007-02-23	76.59	76.67	76.25	76.37	250898
2007-02-26	76.12	76.32	75.52	75.94	205734
2007-02-27	73.84	74.53	71.88	72.86	251196
2007-02-28	73.26	73.26	72.15	72.53	125307
2007-03-01	72.57	73.10	71.44	72.71	227089
2007-03-02	72.38	72.70	71.86	71.89	59654
2007-03-05	70.48	71.23	70.08	70.24	229735
2007-03-06	72.06	73.18	71.95	73.00	136691
2007-03-07	73.00	73.32	72.80	72.83	111853
2007-03-08	74.00	74.24	73.78	73.84	60422
2007-03-09	74.25	74.55	73.93	74.41	58063
2007-03-12	73.45	73.79	73.23	73.59	56087
2007-03-13	73.44	73.80	72.43	72.46	116006
2007-03-14	71.76	72.15	71.00	71.95	135221
2007-03-15	72.04	73.32	72.02	73.28	74540
2007-03-16	73.01	73.39	73.00	73.15	40846
2007-03-19	74.41	74.74	74.10	74.31	66794
2007-03-20	74.91	75.90	74.70	75.67	99874
2007-03-21	76.99	77.97	76.53	77.93	201179
2007-03-22	77.31	77.38	76.22	76.56	62017
2007-03-23	77.14	77.44	76.87	77.12	109929
2007-03-26	77.31	77.55	76.50	77.50	97446
2007-03-27	76.86	77.18	76.50	76.74	58346
2007-03-28	77.07	77.15	76.27	76.71	67498
2007-03-29	75.45	75.79	75.26	75.76	74934
2007-03-30	75.58	76.07	75.43	75.99	47106
2007-04-02	76.49	76.82	75.89	76.43	63193
2007-04-03	76.21	76.77	76.14	76.75	57584
2007-04-04	76.02	76.72	75.71	76.53	25379
2007-04-05	76.06	76.56	75.85	76.41	44828
2007-04-09	76.98	76.98	76.05	76.30	32766
2007-04-10	76.61	77.04	76.35	76.99	38004
2007-04-11	76.69	76.80	76.05	76.23	44268
2007-04-12	75.97	76.68	75.78	76.33	47885
2007-04-13	76.09	76.66	75.84	76.65	58248
2007-04-16	77.03	78.00	77.03	78.00	62404
2007-04-17	78.00	78.61	77.89	78.52	54632
2007-04-18	78.11	78.62	78.04	78.49	49042
2007-04-19	77.17	77.77	77.09	77.38	62681
2007-04-20	76.67	77.20	76.20	77.06	64839
2007-04-23	76.72	76.97	76.32	76.36	55473
2007-04-24	74.88	75.34	74.59	75.33	88268
2007-04-25	75.71	75.78	75.02	75.38	69059
2007-04-26	75.04	75.21	74.43	74.62	67964
2007-04-27	74.55	74.93	74.43	74.72	55387
2007-04-30	74.57	74.85	74.26	74.26	41004
2007-05-01	75.18	75.79	75.09	75.75	68556
2007-05-02	75.04	75.55	74.96	75.39	39553
2007-05-03	74.36	74.65	74.10	74.40	88769
2007-05-04	75.82	76.11	75.10	75.55	79427
2007-05-07	75.25	76.00	75.25	75.65	125982
2007-05-08	75.27	75.27	74.53	74.73	80909
2007-05-09	75.26	75.62	75.22	75.53	37993
2007-05-10	75.15	75.55	74.29	74.29	84166
2007-05-11	74.64	74.77	74.12	74.55	64972
2007-05-14	74.67	74.69	74.16	74.56	43467
2007-05-15	74.04	75.09	74.04	74.40	43625
2007-05-16	75.19	75.24	74.60	75.03	57719
2007-05-17	75.57	75.57	75.06	75.14	36244
2007-05-18	75.75	76.22	75.33	76.16	129196
2007-05-21	75.25	75.40	74.89	74.89	157919
2007-05-22	74.95	75.45	74.76	75.07	69727
2007-05-23	75.02	75.02	74.30	74.41	130735
2007-05-24	74.47	74.60	73.82	73.99	71622
2007-05-25	74.22	74.82	74.17	74.79	43501
2007-05-29	75.27	75.42	74.94	75.09	21712
2007-05-30	73.96	74.59	73.89	74.58	54435
2007-05-31	74.18	74.22	73.74	73.84	163308
2007-06-01	74.48	75.05	74.25	74.93	187839
2007-06-04	75.11	75.74	75.11	75.74	98435
2007-06-05	75.57	75.57	74.52	74.68	101708
2007-06-06	73.51	73.63	73.04	73.24	98498
2007-06-07	72.24	72.45	71.18	71.20	106088
2007-06-08	71.36	72.42	71.06	72.37	75098
2007-06-11	72.27	73.28	72.15	73.04	40229
2007-06-12	72.55	72.90	72.16	72.19	53848
2007-06-13	72.44	73.49	72.34	73.44	96367
2007-06-14	72.91	73.40	72.79	73.27	45407
2007-06-15	73.42	73.60	72.95	73.02	35419
2007-06-18	73.27	73.63	73.27	73.53	26635
2007-06-19	73.25	73.25	72.70	73.08	35973
2007-06-20	73.42	73.42	72.26	72.43	94508
2007-06-21	72.97	73.28	72.57	73.06	40592
2007-06-22	72.87	73.01	72.24	72.43	52254
2007-06-25	72.78	73.73	72.76	73.02	174297
2007-06-26	73.88	74.29	73.29	73.32	133276
2007-06-27	73.19	73.96	73.19	73.96	48658
2007-06-28	74.23	74.50	73.87	74.38	58190
2007-06-29	74.54	75.10	74.35	74.75	44962
2007-07-02	74.33	74.61	73.66	74.34	181613
2007-07-03	74.94	75.12	74.53	74.96	34610
2007-07-05	75.54	75.54	74.16	74.66	41417
2007-07-06	75.00	75.43	74.56	75.25	42550
2007-07-09	75.28	75.87	75.13	75.74	41033
2007-07-10	74.71	75.30	74.12	74.13	48953
2007-07-11	75.37	75.44	74.97	75.13	60569
2007-07-12	75.29	76.20	75.19	76.20	100731
2007-07-13	76.26	76.34	75.80	75.92	25709
2007-07-16	76.05	76.49	76.05	76.28	26416
2007-07-17	75.70	76.53	75.39	75.66	68383
2007-07-18	75.37	75.60	74.57	75.45	52015
2007-07-19	75.94	75.98	75.52	75.81	25029
2007-07-20	76.36	76.47	75.62	75.77	47952
2007-07-23	75.93	76.29	75.77	75.99	57698
2007-07-24	75.20	75.57	74.13	74.28	60505
2007-07-25	74.70	74.78	73.72	74.18	75034
2007-07-26	72.00	72.73	70.10	70.60	123340
2007-07-27	71.45	71.51	70.40	70.66	84630
2007-07-30	70.96	71.50	70.56	71.49	55511
2007-07-31	72.06	72.82	71.37	71.55	88447
2007-08-01	71.61	72.40	71.16	72.28	87022
2007-08-02	71.83	72.46	71.48	72.39	77428
2007-08-03	71.96	72.22	70.68	70.86	111036
2007-08-06	71.87	72.75	71.81	72.75	109722
2007-08-07	71.61	73.15	71.50	72.51	75424
2007-08-08	73.87	74.68	73.54	74.20	157595
2007-08-09	73.86	74.73	72.67	72.70	213442
2007-08-10	71.48	72.07	70.00	72.07	144542
2007-08-13	71.38	71.85	71.21	71.24	71813
2007-08-14	71.27	71.27	70.11	70.30	57781
2007-08-15	70.00	70.32	68.68	68.77	64526
2007-08-16	68.31	68.98	66.82	68.46	801764
2007-08-17	70.13	71.62	68.37	69.86	140616
2007-08-20	69.67	69.91	68.52	69.20	85836
2007-08-21	67.86	68.44	67.64	68.28	168810
2007-08-22	69.18	70.00	68.92	70.00	80975
2007-08-23	70.53	70.66	69.86	70.26	59054
2007-08-24	70.83	71.29	70.55	71.29	44120
2007-08-27	71.36	71.39	70.69	70.83	32032
2007-08-28	70.11	70.36	68.82	68.82	102753
2007-08-29	69.78	70.69	69.51	70.59	90323
2007-08-30	69.90	71.49	69.63	70.31	160842
2007-08-31	71.63	71.84	71.04	71.24	81511
2007-09-04	71.31	72.59	71.31	72.33	35171
2007-09-05	70.69	71.05	70.19	70.43	64578
2007-09-06	70.97	71.56	70.57	71.19	129149
2007-09-07	70.15	70.43	69.46	69.83	105146
2007-09-10	69.44	69.75	68.50	68.90	85255
2007-09-11	69.50	70.04	69.44	69.95	88720
2007-09-12	69.09	69.51	68.62	68.75	136034
2007-09-13	69.10	69.10	68.57	68.83	64839
2007-09-14	67.44	68.10	67.23	67.56	121274
2007-09-17	66.23	66.74	65.29	65.65	109979
2007-09-18	66.04	67.98	65.50	67.78	205521
2007-09-19	67.82	68.35	67.70	67.81	101187
2007-09-20	67.37	67.37	66.50	66.72	99414
2007-09-21	66.27	66.38	65.84	65.99	47707
2007-09-24	65.21	65.78	64.98	65.36	64992
2007-09-25	64.01	64.60	63.78	64.21	88383
2007-09-26	65.94	66.14	65.58	65.89	91635
2007-09-27	67.18	67.57	66.96	67.57	106165
2007-09-28	67.55	67.73	66.79	67.50	94630
2007-10-01	67.43	67.90	67.39	67.77	45610
2007-10-02	67.31	67.49	66.59	67.25	67530
2007-10-03	68.32	68.70	67.96	68.19	92476
2007-10-04	69.16	69.22	68.68	68.97	77120
2007-10-05	69.86	70.95	69.73	70.82	162201
2007-10-08	70.59	70.88	70.38	70.88	145766
2007-10-09	71.31	72.01	71.11	72.01	64075
2007-10-10	72.02	72.25	71.73	71.99	71838
2007-10-11	71.50	73.20	71.45	71.72	314669
2007-10-12	72.07	72.69	72.07	72.46	38145
2007-10-15	71.95	72.13	71.51	71.64	76933
2007-10-16	71.36	71.65	70.85	71.00	160112
2007-10-17	72.00	72.55	71.64	72.23	106800
2007-10-18	71.46	71.81	71.04	71.59	68425
2007-10-19	68.56	69.40	67.50	67.73	375003
2007-10-22	66.82	67.50	66.45	67.27	98004
2007-10-23	68.40	68.60	67.97	68.45	101534
2007-10-24	67.40	67.44	66.01	67.44	147346
2007-10-25	67.61	68.00	66.92	67.35	88832
2007-10-26	67.70	67.71	67.16	67.50	83107
2007-10-29	67.01	67.38	66.91	67.20	120151
2007-10-30	67.49	67.98	67.43	67.76	39898
2007-10-31	68.00	68.80	67.64	68.80	166528
2007-11-01	67.48	67.95	66.84	66.99	99815
2007-11-02	66.79	67.54	66.41	67.39	153193
2007-11-05	66.32	66.65	65.64	66.16	69534
2007-11-06	66.00	66.07	65.62	65.94	142503
2007-11-07	64.72	65.38	63.85	63.90	229210
2007-11-08	63.82	63.85	62.92	63.75	95840
2007-11-09	62.37	63.04	61.95	62.35	99044
2007-11-12	60.71	60.85	59.67	59.83	220857
2007-11-13	62.85	63.60	62.75	63.55	105988
2007-11-14	63.11	63.18	61.82	61.82	108472
2007-11-15	60.59	61.48	60.47	60.81	73659
2007-11-16	61.12	61.12	60.14	60.72	68596
2007-11-19	60.03	60.12	59.31	59.47	62153
2007-11-20	60.12	60.75	59.75	60.41	121502
2007-11-21	59.88	60.32	59.01	59.98	87265
2007-11-23	60.84	61.69	60.61	61.57	61427
2007-11-26	61.93	62.32	60.39	60.48	164095
2007-11-27	60.14	60.38	59.34	60.11	104054
2007-11-28	61.16	62.96	61.16	62.94	97956
2007-11-29	62.01	62.96	61.85	62.74	147587
2007-11-30	63.85	63.85	62.76	63.20	79902
2007-12-03	64.50	64.53	63.32	63.41	107203
2007-12-04	62.24	62.69	61.89	62.08	245059
2007-12-05	61.20	62.45	61.20	62.13	97317
2007-12-06	61.84	62.51	61.61	62.39	125019
2007-12-07	63.25	63.42	62.86	63.14	142271
2007-12-10	63.71	64.06	63.38	64.06	130321
2007-12-11	63.85	64.47	62.69	62.81	346935
2007-12-12	63.97	64.21	62.63	63.17	168526
2007-12-13	62.05	62.40	61.60	62.23	137321
2007-12-14	61.89	62.30	61.25	61.41	175457
2007-12-17	61.19	61.81	61.00	61.07	121995
2007-12-18	61.28	61.65	60.59	61.06	78656
2007-12-19	61.75	62.01	61.15	61.46	137477
2007-12-20	63.56	63.63	62.45	63.10	171431
2007-12-21	63.91	64.09	63.39	63.79	74103
2007-12-24	64.28	64.28	62.48	63.60	34587
2007-12-26	63.63	64.03	63.55	63.89	60453
2007-12-27	64.22	64.41	63.81	63.94	139593
2007-12-28	64.34	65.09	64.02	64.23	147082
2007-12-31	64.73	65.02	63.99	64.29	60608
2008-01-02	63.97	64.34	62.35	62.43	200553
2008-01-03	61.90	62.11	61.54	61.63	88202
2008-01-04	60.55	60.72	59.43	59.43	116286
2008-01-07	59.60	59.68	58.76	59.24	190346
2008-01-08	59.29	59.72	58.28	58.33	97498
2008-01-09	56.99	57.87	56.86	57.72	148008
2008-01-10	56.90	57.52	56.68	57.25	260837
2008-01-11	57.98	58.68	57.61	57.99	144176
2008-01-14	58.93	59.54	58.65	58.97	112885
2008-01-15	58.25	58.31	57.07	57.14	320190
2008-01-16	56.91	57.46	56.51	56.69	156858
2008-01-17	58.39	59.00	57.09	57.18	222448
2008-01-18	57.86	58.12	56.30	56.96	155282
2008-01-22	55.52	58.37	54.97	58.17	222395
2008-01-23	56.33	57.75	54.98	57.74	303874
2008-01-24	59.30	59.86	58.99	59.77	120624
2008-01-25	59.51	59.83	58.46	58.63	209103
2008-01-28	58.84	59.60	58.15	59.33	93557
2008-01-29	60.34	61.02	59.54	60.95	224260
2008-01-30	59.54	60.89	59.29	59.34	174187
2008-01-31	59.26	62.02	59.18	61.42	381768
2008-02-01	62.44	62.66	61.48	62.33	157424
2008-02-04	62.46	63.01	62.04	62.55	211567
2008-02-05	60.80	60.94	59.37	59.37	180523
2008-02-06	59.19	59.94	58.82	58.90	109708
2008-02-07	57.94	58.32	57.24	57.97	154237
2008-02-08	57.14	57.54	56.69	57.01	149644
2008-02-11	56.66	57.03	56.01	56.87	160281
2008-02-12	57.93	59.33	57.93	58.87	122941
2008-02-13	60.22	60.96	59.92	60.78	131921
2008-02-14	59.69	60.33	59.14	59.32	145933
2008-02-15	58.53	59.30	58.17	59.11	181056
2008-02-19	59.93	60.03	58.90	59.17	100763
2008-02-20	58.19	59.40	58.06	59.14	83758
2008-02-21	59.94	60.29	59.49	59.61	109394
2008-02-22	60.25	60.31	59.30	60.23	160300
2008-02-25	61.01	62.39	60.73	62.38	103049
2008-02-26	62.44	63.26	62.02	63.08	103868
2008-02-27	62.75	63.39	62.60	62.74	72441
2008-02-28	61.87	61.97	60.98	61.09	106373
2008-02-29	59.98	60.92	59.33	59.57	159173
2008-03-03	58.72	59.37	58.65	59.17	135618
2008-03-04	58.36	59.04	57.80	58.89	170569
2008-03-05	59.76	60.49	59.52	60.30	178589
2008-03-06	60.24	60.52	59.06	59.17	101483
2008-03-07	58.88	59.18	57.97	58.27	92091
2008-03-10	58.97	59.48	58.58	58.84	145132
2008-03-11	59.77	59.99	58.24	59.13	196158
2008-03-12	59.73	59.83	59.18	59.30	165105
2008-03-13	59.18	60.61	58.75	60.40	263760
2008-03-14	59.83	60.02	57.56	58.05	218739
2008-03-17	56.15	57.13	56.15	56.66	167175
2008-03-18	57.95	59.08	57.83	59.04	146451
2008-03-19	58.03	58.55	56.96	56.96	78173
2008-03-20	58.14	58.72	57.75	58.66	192432
2008-03-24	58.67	59.99	58.67	59.63	231782
2008-03-25	60.93	61.74	60.35	61.55	156587
2008-03-26	59.74	59.90	59.22	59.55	240381
2008-03-27	60.89	60.93	59.62	59.66	143286
2008-03-28	59.73	60.25	59.42	59.50	147513
2008-03-31	59.61	60.14	59.46	59.64	152306
2008-04-01	61.27	62.63	61.27	62.53	223129
2008-04-02	62.68	63.57	62.18	63.19	172381
2008-04-03	61.92	62.87	61.89	62.55	188180
2008-04-04	62.51	62.96	62.35	62.66	99179
2008-04-07	62.97	63.04	62.50	62.66	96016
2008-04-08	61.44	61.71	61.26	61.44	104956
2008-04-09	61.18	61.24	60.44	60.46	76627
2008-04-10	60.43	61.29	60.14	60.98	171538
2008-04-11	59.94	60.05	59.32	59.39	61363
2008-04-14	59.84	60.17	59.62	59.65	44412
2008-04-15	58.90	58.91	58.39	58.82	145167
2008-04-16	60.59	61.25	60.12	60.96	62940
2008-04-17	60.09	60.77	59.92	60.68	53472
2008-04-18	62.11	62.15	61.59	61.90	77270
2008-04-21	61.19	61.34	60.76	61.28	49942
2008-04-22	61.52	62.20	61.34	61.65	87421
2008-04-23	61.97	63.03	61.94	62.53	57879
2008-04-24	61.94	63.00	61.42	62.59	64296
2008-04-25	58.51	59.39	57.97	59.32	308984
2008-04-28	59.32	59.99	59.32	59.68	209183
2008-04-29	59.23	59.97	59.23	59.81	230729
2008-04-30	61.38	61.86	61.11	61.23	191091
2008-05-01	61.30	62.72	61.18	62.70	79721
2008-05-02	61.75	62.22	61.55	61.90	66377
2008-05-05	61.25	61.79	61.24	61.54	38366
2008-05-06	61.72	62.33	61.72	62.33	50475
2008-05-07	62.91	63.33	61.81	61.95	149028
2008-05-08	62.28	62.55	62.04	62.34	41318
2008-05-09	61.36	61.77	61.16	61.57	120323
2008-05-12	62.50	62.90	62.06	62.88	65853
2008-05-13	62.40	62.75	61.94	62.34	94639
2008-05-14	61.25	61.35	60.74	60.93	69053
2008-05-15	61.48	62.00	61.35	61.85	45513
2008-05-16	61.69	62.29	61.58	62.05	54214
2008-05-19	62.38	63.26	62.38	62.82	53400
2008-05-20	62.08	62.19	61.26	61.30	53308
2008-05-21	60.33	60.39	59.45	59.59	61784
2008-05-22	59.93	60.79	59.77	60.19	48254
2008-05-23	61.25	61.26	59.97	60.36	158245
2008-05-27	59.88	60.36	59.60	60.15	31972
2008-05-28	60.88	61.10	60.52	60.90	63432
2008-05-29	60.20	60.41	59.92	60.15	72179
2008-05-30	61.24	61.40	60.27	60.65	346147
2008-06-02	59.34	59.34	58.30	58.53	106715
2008-06-03	59.67	60.16	58.95	59.40	157924
2008-06-04	58.35	58.67	57.90	58.12	86495
2008-06-05	58.36	58.75	58.16	58.69	49333
2008-06-06	57.01	57.16	56.09	56.14	90174
2008-06-09	56.23	56.23	55.41	55.70	99623
2008-06-10	55.03	55.68	54.45	55.37	128087
2008-06-11	55.17	55.40	54.49	54.59	146115
2008-06-12	53.39	53.73	52.88	53.10	748048
2008-06-13	54.43	54.92	54.19	54.48	400499
2008-06-16	54.82	55.39	54.63	54.93	62507
2008-06-17	55.31	55.31	54.40	54.60	209278
2008-06-18	53.32	53.93	53.17	53.65	124379
2008-06-19	53.26	53.61	53.10	53.46	219664
2008-06-20	51.93	52.22	51.25	51.28	102156
2008-06-23	51.40	51.46	50.89	51.07	49096
2008-06-24	49.64	49.64	48.94	49.08	251680
2008-06-25	49.28	50.03	49.25	49.75	132232
2008-06-26	49.38	49.38	48.66	48.84	161861
2008-06-27	48.54	48.73	47.76	48.10	48240
2008-06-30	47.95	48.37	47.77	47.82	35765
2008-07-01	46.87	47.78	46.62	47.33	111654
2008-07-02	46.81	46.91	45.54	45.63	178452
2008-07-03	45.78	46.32	45.54	45.98	180026
2008-07-07	46.24	46.42	45.46	45.74	161480
2008-07-08	45.74	46.12	45.30	46.04	110497
2008-07-09	46.02	46.41	45.62	45.64	60243
2008-07-10	45.02	45.47	44.77	45.33	102632
2008-07-11	44.63	45.05	43.79	44.21	86537
2008-07-14	44.65	44.65	43.55	43.65	43017
2008-07-15	42.32	42.95	42.29	42.67	56007
2008-07-16	43.69	45.35	43.64	45.35	250357
2008-07-17	46.93	47.25	46.15	46.75	196644
2008-07-18	48.55	49.23	48.40	48.89	219128
2008-07-21	47.77	47.78	46.59	46.83	74212
2008-07-22	45.58	46.17	45.40	46.17	65113
2008-07-23	46.93	47.32	46.64	46.86	61993
2008-07-24	47.01	47.02	46.40	46.65	88839
2008-07-25	46.72	47.27	46.36	47.07	57844
2008-07-28	46.47	46.74	45.87	45.96	55334
2008-07-29	46.22	46.83	46.22	46.80	51373
2008-07-30	47.73	48.01	47.37	47.75	103346
2008-07-31	47.36	48.32	47.36	47.57	116756
2008-08-01	47.38	47.45	46.66	46.90	38689
2008-08-04	47.47	47.55	46.99	47.11	46878
2008-08-05	48.84	48.84	48.32	48.84	41392
2008-08-06	48.27	48.69	48.15	48.45	41563
2008-08-07	47.59	47.81	47.00	47.08	48601
2008-08-08	47.07	48.09	47.06	47.89	83047
2008-08-11	47.54	48.41	47.41	48.21	69201
2008-08-12	48.88	49.06	45.46	46.76	1128440
2008-08-13	45.70	46.54	45.58	46.44	495019
2008-08-14	45.63	46.61	45.62	46.17	98520
2008-08-15	46.29	46.79	46.01	46.78	57832
2008-08-18	45.89	45.99	45.39	45.61	49335
2008-08-19	45.31	45.44	45.00	45.28	52009
2008-08-20	44.86	44.86	44.41	44.76	185644
2008-08-21	44.62	45.27	44.38	45.06	246493
2008-08-22	45.44	45.86	45.37	45.62	58473
2008-08-25	44.14	45.56	43.88	45.31	98803
2008-08-26	46.10	47.08	46.06	46.90	208281
2008-08-27	47.07	47.26	46.81	47.20	76771
2008-08-28	47.30	48.41	47.30	48.24	163758
2008-08-29	48.33	49.28	48.33	48.79	74709
2008-09-02	49.18	49.50	48.57	48.76	99173
2008-09-03	48.88	49.27	48.59	48.81	83269
2008-09-04	48.24	48.24	46.46	46.79	67287
2008-09-05	46.22	46.67	45.96	46.60	52051
2008-09-08	48.68	49.27	46.41	47.85	66258
2008-09-09	48.93	49.28	47.65	47.82	53810
2008-09-10	48.64	48.96	48.29	48.65	133037
2008-09-11	47.27	48.15	46.87	48.13	61580
2008-09-12	49.31	49.90	49.01	49.82	60446
2008-09-15	47.89	48.52	47.23	47.51	104160
2008-09-16	45.82	47.24	45.10	45.80	417342
2008-09-17	43.52	44.31	42.99	43.53	124513
2008-09-18	43.53	44.00	41.88	43.41	209893
2008-09-19	45.99	46.66	44.68	46.45	110486
2008-09-22	45.30	46.45	44.33	44.43	82008
2008-09-23	44.55	45.39	44.21	44.60	136219
2008-09-24	44.93	45.72	44.32	44.83	240639
2008-09-25	45.04	45.66	44.05	44.14	404387
2008-09-26	43.86	44.44	43.44	43.90	88650
2008-09-29	40.99	41.07	37.69	38.07	174365
2008-09-30	39.81	40.86	39.48	40.64	108075
2008-10-01	40.05	41.18	39.58	40.85	45555
2008-10-02	41.22	41.26	39.33	39.33	97106
2008-10-03	39.94	41.48	39.64	39.78	107968
2008-10-06	37.23	37.61	35.22	36.49	324806
2008-10-07	38.70	38.70	35.64	35.85	424049
2008-10-08	35.30	35.72	33.24	34.33	662137
2008-10-09	35.14	35.20	32.12	32.34	601987
2008-10-10	31.13	32.96	30.25	31.54	629689
2008-10-13	32.50	36.01	32.50	36.01	436345
2008-10-14	36.66	36.89	34.49	35.40	90492
2008-10-15	33.93	34.01	31.20	31.30	406688
2008-10-16	31.74	33.38	30.79	33.14	227065
2008-10-17	31.66	34.47	31.66	33.19	265118
2008-10-20	33.63	34.15	32.94	34.15	108040
2008-10-21	31.70	32.34	30.50	30.75	191385
2008-10-22	28.16	28.27	26.85	27.20	232163
2008-10-23	25.48	26.19	24.52	25.71	194342
2008-10-24	24.35	26.22	24.35	25.67	276089
2008-10-27	23.92	24.92	23.78	24.03	133725
2008-10-28	25.22	26.88	24.13	26.80	211975
2008-10-29	26.62	27.84	26.47	27.29	188987
2008-10-30	30.01	30.20	29.00	29.95	120586
2008-10-31	29.53	30.95	29.40	30.41	83201
2008-11-03	30.64	31.09	30.49	30.90	69483
2008-11-04	32.25	32.92	31.89	32.78	386717
2008-11-05	31.93	32.54	30.82	31.00	185891
2008-11-06	30.60	31.02	28.76	29.00	217461
2008-11-07	30.13	30.39	29.51	30.14	177904
2008-11-10	30.42	30.46	28.91	29.32	222219
2008-11-11	27.78	27.79	25.72	26.60	179576
2008-11-12	25.52	25.72	24.09	24.21	192124
2008-11-13	25.30	26.21	23.75	26.21	508307
2008-11-14	25.43	25.99	24.80	25.06	191991
2008-11-17	25.03	25.10	24.08	24.14	156353
2008-11-18	25.57	25.95	24.75	25.61	429014
2008-11-19	25.69	26.07	23.97	24.45	202461
2008-11-20	24.84	24.97	23.06	23.28	421412
2008-11-21	24.56	24.61	23.05	24.52	281731
2008-11-24	24.82	25.90	24.74	25.74	250002
2008-11-25	27.26	27.96	26.39	27.18	184954
2008-11-26	25.98	27.01	25.98	26.95	167341
2008-11-28	27.13	27.84	27.02	27.70	319513
2008-12-01	25.65	25.74	24.23	24.31	197932
2008-12-02	25.67	25.84	24.93	25.57	153010
2008-12-03	24.47	25.56	24.37	25.49	124960
2008-12-04	24.42	24.79	23.48	23.79	141885
2008-12-05	23.45	24.34	22.35	24.18	244685
2008-12-08	25.12	26.05	24.98	25.87	217765
2008-12-09	27.64	28.68	27.54	27.71	312501
2008-12-10	28.81	29.10	28.29	28.69	141494
2008-12-11	28.67	29.28	28.32	28.51	178240
2008-12-12	27.34	27.88	26.99	27.61	157220
2008-12-15	28.34	28.59	27.95	28.25	144622
2008-12-16	28.90	30.61	28.82	30.40	157558
2008-12-17	29.77	30.75	29.72	30.33	154876
2008-12-18	30.86	31.03	29.31	29.46	348243
2008-12-19	30.15	31.00	30.15	30.41	1284613
2008-12-22	29.28	29.28	28.06	28.58	88732
2008-12-23	29.61	29.77	28.88	29.33	165024
2008-12-24	28.70	30.64	28.70	28.89	78925
2008-12-26	28.90	29.28	28.77	29.01	66811
2008-12-29	28.82	28.89	28.19	28.30	88909
2008-12-30	28.45	29.03	28.45	29.03	134102
2008-12-31	28.56	30.00	28.56	29.59	193945
2009-01-02	29.50	30.29	29.27	30.12	120324
2009-01-05	30.75	30.81	28.75	30.57	394671
2009-01-06	30.16	31.03	29.93	30.68	181047
2009-01-07	30.57	30.67	29.76	29.89	552642
2009-01-08	30.50	30.80	29.96	30.71	336014
2009-01-09	30.90	31.05	30.17	30.67	252593
2009-01-12	30.03	30.04	29.18	29.33	167980
2009-01-13	28.93	29.26	28.56	28.80	513917
2009-01-14	28.11	28.23	27.35	27.49	348012
2009-01-15	27.62	27.94	26.83	27.78	275530
2009-01-16	29.14	29.30	27.96	28.64	177206
2009-01-20	27.39	27.67	26.69	26.79	248057
2009-01-21	27.57	29.11	27.57	29.03	285402
2009-01-22	28.28	28.61	27.65	28.28	201796
2009-01-23	26.99	27.97	26.62	27.72	168349
2009-01-26	27.90	28.94	27.78	28.21	115086
2009-01-27	28.97	29.58	28.75	29.16	124638
2009-01-28	31.18	31.71	30.87	31.26	140755
2009-01-29	29.33	29.71	29.07	29.28	109174
2009-01-30	27.95	28.47	27.85	27.97	206355
2009-02-02	27.31	27.94	27.31	27.76	71491
2009-02-03	28.26	28.70	27.85	28.53	89550
2009-02-04	28.58	29.11	28.35	28.37	69985
2009-02-05	28.64	29.57	28.23	29.23	159732
2009-02-06	29.69	30.47	29.69	30.09	155481
2009-02-09	30.50	30.58	30.06	30.26	85365
2009-02-10	29.21	29.59	27.94	28.08	217249
2009-02-11	28.96	29.08	28.49	28.78	90237
2009-02-12	28.45	29.00	28.02	28.89	97241
2009-02-13	28.75	28.92	28.45	28.55	66844
2009-02-17	27.42	27.85	27.02	27.42	95369
2009-02-18	27.59	27.75	26.92	27.39	77855
2009-02-19	27.66	27.78	26.97	27.03	89203
2009-02-20	26.36	27.12	26.27	26.65	120255
2009-02-23	26.94	27.06	25.36	25.52	108885
2009-02-24	25.42	26.04	25.11	25.96	116894
2009-02-25	26.03	26.30	25.50	25.82	100261
2009-02-26	26.31	26.67	25.66	25.67	112545
2009-02-27	25.37	26.35	25.31	25.86	89164
2009-03-02	25.18	25.34	24.51	24.54	192252
2009-03-03	25.59	26.00	25.28	25.55	222095
2009-03-04	26.69	27.21	26.43	26.83	372631
2009-03-05	27.10	27.14	25.90	25.90	302020
2009-03-06	27.64	27.98	26.92	27.39	255842
2009-03-09	26.46	26.88	26.00	26.01	197413
2009-03-10	26.93	28.03	26.83	27.74	116343
2009-03-11	27.96	28.56	27.86	28.29	104374
2009-03-12	27.69	28.65	27.28	28.43	84802
2009-03-13	27.62	27.81	26.65	27.35	243850
2009-03-16	27.64	27.84	27.07	27.14	99769
2009-03-17	27.05	27.87	26.84	27.87	42993
2009-03-18	27.76	29.05	27.54	28.90	117916
2009-03-19	29.90	29.92	29.17	29.24	112943
2009-03-20	28.92	29.24	28.45	28.59	97553
2009-03-23	28.71	29.63	28.52	29.58	156359
2009-03-24	29.48	29.99	29.14	29.41	62724
2009-03-25	27.94	28.42	27.50	28.01	138575
2009-03-26	27.81	28.16	27.30	28.02	103832
2009-03-27	27.07	27.64	27.04	27.11	72369
2009-03-30	26.52	26.81	26.40	26.68	72898
2009-03-31	27.86	28.41	27.60	27.95	110751
2009-04-01	28.50	29.57	28.39	29.47	161352
2009-04-02	30.53	31.75	30.53	31.24	144966
2009-04-03	31.95	32.50	31.57	32.31	130918
2009-04-06	32.06	32.26	31.59	31.98	69783
2009-04-07	30.85	31.19	30.58	30.68	58559
2009-04-08	30.65	30.97	30.47	30.86	31117
2009-04-09	30.80	30.84	29.99	30.76	208157
2009-04-13	30.94	31.26	30.57	31.06	41950
2009-04-14	30.80	31.32	30.61	30.86	53652
2009-04-15	30.42	31.01	30.42	30.98	62494
2009-04-16	30.61	31.67	30.45	31.56	108990
2009-04-17	31.42	31.94	31.33	31.77	81822
2009-04-20	30.42	30.49	29.53	29.65	71799
2009-04-21	29.64	30.52	29.57	30.49	56848
2009-04-22	29.81	30.50	29.71	29.82	69863
2009-04-23	30.40	30.97	30.27	30.95	236937
2009-04-24	31.39	32.00	31.14	31.63	153594
2009-04-27	31.41	32.64	31.36	31.96	262924
2009-04-28	30.60	31.21	30.54	30.93	149403
2009-04-29	32.40	33.84	32.15	33.67	167848
2009-04-30	34.35	34.78	33.84	34.12	132308
2009-05-01	34.63	35.03	34.53	34.93	102940
2009-05-04	34.89	35.93	34.86	35.78	149898
2009-05-05	36.81	36.84	36.00	36.29	142121
2009-05-06	37.30	37.46	36.86	37.41	219454
2009-05-07	36.87	36.93	35.46	35.81	366999
2009-05-08	36.29	37.24	36.21	37.10	97482
2009-05-11	36.12	36.49	35.88	36.23	149931
2009-05-12	36.95	37.02	36.28	36.64	110158
2009-05-13	34.66	34.80	34.20	34.21	260156
2009-05-14	35.35	36.08	35.31	35.76	123196
2009-05-15	35.75	36.03	35.11	35.28	75120
2009-05-18	35.94	36.65	35.94	36.65	66860
2009-05-19	37.20	37.48	36.86	37.13	123676
2009-05-20	36.49	37.06	36.41	36.64	145676
2009-05-21	35.63	35.89	35.16	35.64	119493
2009-05-22	36.09	36.09	35.31	35.50	116013
2009-05-26	34.85	35.95	34.81	35.86	124375
2009-05-27	36.72	37.33	36.56	36.65	388866
2009-05-28	37.19	37.19	36.26	36.90	79757
2009-05-29	37.15	37.52	36.80	37.39	222553
2009-06-01	38.97	39.46	38.93	39.22	143658
2009-06-02	37.91	38.33	37.34	37.73	105412
2009-06-03	35.73	35.76	34.80	35.24	207622
2009-06-04	35.24	35.26	34.70	35.15	311828
2009-06-05	35.29	35.35	34.73	34.91	378942
2009-06-08	34.47	35.20	34.01	34.92	219303
2009-06-09	34.50	35.14	34.40	34.95	443828
2009-06-10	35.95	36.02	35.00	35.43	465603
2009-06-11	35.18	35.61	35.00	35.31	155133
2009-06-12	35.77	35.87	35.53	35.69	81110
2009-06-15	34.89	34.89	33.93	34.24	87848
2009-06-16	34.39	34.45	33.52	33.67	85405
2009-06-17	34.00	34.40	33.85	34.12	73058
2009-06-18	33.42	33.72	33.21	33.52	100211
2009-06-19	34.46	34.46	33.74	33.93	68335
2009-06-22	33.32	33.35	32.36	32.54	223916
2009-06-23	32.89	33.02	32.55	32.79	67231
2009-06-24	33.95	34.37	33.55	33.80	151013
2009-06-25	33.40	33.99	33.21	33.99	204861
2009-06-26	33.88	34.04	33.50	33.72	961921
2009-06-29	33.99	34.20	33.68	33.79	2042742
2009-06-30	33.84	33.84	32.97	33.26	612859
2009-07-01	33.71	34.26	33.65	33.94	169107
2009-07-02	31.85	31.86	31.30	31.59	189761
2009-07-06	31.18	31.63	31.10	31.63	80640
2009-07-07	31.89	31.92	31.34	31.37	79125
2009-07-08	31.42	31.48	30.72	31.03	61217
2009-07-09	31.69	32.06	31.50	31.88	97922
2009-07-10	31.47	31.69	31.13	31.43	51576
2009-07-13	31.18	31.77	30.98	31.72	36389
2009-07-14	32.47	32.65	32.30	32.52	62209
2009-07-15	33.56	34.01	33.47	33.96	189489
2009-07-16	34.16	34.55	34.01	34.53	55858
2009-07-17	34.24	34.82	34.11	34.72	55746
2009-07-20	36.12	36.36	36.00	36.26	292004
2009-07-21	36.28	36.28	35.70	36.04	94728
2009-07-22	35.70	36.26	35.70	36.10	38705
2009-07-23	36.43	37.43	36.43	37.23	265126
2009-07-24	37.12	37.28	36.77	37.20	63214
2009-07-27	37.86	38.05	37.70	38.05	165117
2009-07-28	37.00	37.22	36.72	37.21	50287
2009-07-29	37.04	37.12	36.57	36.77	38650
2009-07-30	36.87	37.59	36.84	37.22	220813
2009-07-31	37.86	38.98	37.72	38.52	336483
2009-08-03	39.12	39.52	39.01	39.30	284695
2009-08-04	39.09	39.81	38.92	39.81	203674
2009-08-05	41.19	41.19	40.36	40.93	138738
2009-08-06	39.62	39.75	38.84	39.09	187403
2009-08-07	39.16	39.30	38.78	39.06	370025
2009-08-10	39.40	39.53	39.05	39.28	108068
2009-08-11	38.03	38.23	37.82	38.05	145353
2009-08-12	38.01	38.80	38.01	38.60	288814
2009-08-13	39.83	39.88	39.26	39.60	55954
2009-08-14	39.36	39.40	38.83	39.13	101532
2009-08-17	38.04	38.38	37.92	38.24	64991
2009-08-18	38.38	39.12	38.37	38.99	60035
2009-08-19	38.57	39.35	38.52	39.24	53242
2009-08-20	40.58	41.87	40.54	41.70	284972
2009-08-21	40.95	41.70	40.89	41.62	150345
2009-08-24	43.37	43.49	42.38	42.62	88883
2009-08-25	42.64	42.93	42.15	42.31	105838
2009-08-26	40.88	41.81	40.83	41.81	176143
2009-08-27	41.81	42.12	41.16	42.07	54331
2009-08-28	42.67	42.84	42.04	42.24	67939
2009-08-31	41.67	41.67	41.13	41.37	193265
2009-09-01	41.35	41.82	40.03	40.60	620215
2009-09-02	40.20	40.75	40.16	40.42	92806
2009-09-03	40.54	40.77	40.39	40.77	64343
2009-09-04	40.91	41.59	40.91	41.53	66166
2009-09-08	43.37	43.37	42.41	42.71	104890
2009-09-09	42.73	43.29	42.63	43.09	59693
2009-09-10	43.97	44.29	43.50	44.29	66400
2009-09-11	44.53	44.81	44.25	44.33	57165
2009-09-14	43.97	44.48	43.96	44.45	34196
2009-09-15	43.97	44.33	43.74	44.29	99262
2009-09-16	44.99	45.05	44.59	44.96	92759
2009-09-17	44.28	44.49	43.97	44.14	188056
2009-09-18	43.88	43.88	43.38	43.66	142287
2009-09-21	43.21	43.50	43.04	43.36	30634
2009-09-22	44.17	44.65	44.14	44.45	93384
2009-09-23	45.59	45.59	44.70	44.80	108958
2009-09-24	43.89	43.89	42.79	43.03	59418
2009-09-25	43.22	43.47	42.69	42.88	30790
2009-09-28	42.25	43.08	42.19	42.94	89692
2009-09-29	43.84	43.91	42.83	43.46	110423
2009-09-30	43.15	43.31	42.44	42.97	92227
2009-10-01	43.50	43.57	42.69	42.78	102054
2009-10-02	41.50	41.97	41.45	41.76	150795
2009-10-05	42.04	42.60	41.88	42.48	281974
2009-10-06	42.95	43.77	42.95	43.56	169409
2009-10-07	42.82	43.60	42.65	43.30	105961
2009-10-08	44.67	44.80	44.15	44.33	95565
2009-10-09	44.74	44.81	44.34	44.58	86933
2009-10-12	45.37	45.65	44.98	45.19	52848
2009-10-13	45.44	45.83	45.23	45.67	57205
2009-10-14	47.36	47.38	46.97	47.34	101510
2009-10-15	48.17	48.70	48.17	48.59	171756
2009-10-16	47.93	47.94	47.33	47.75	150275
2009-10-19	48.08	49.00	48.08	48.64	42565
2009-10-20	48.43	48.68	47.66	48.01	38903
2009-10-21	47.21	47.66	46.74	46.74	138458
2009-10-22	45.98	46.65	45.76	46.47	52868
2009-10-23	45.93	46.03	45.23	45.28	68524
2009-10-26	45.69	46.15	44.86	45.25	85938
2009-10-27	45.54	45.77	44.92	44.93	78699
2009-10-28	44.06	44.33	43.19	43.20	81312
2009-10-29	44.24	45.46	44.05	45.13	145907
2009-10-30	47.07	47.47	44.47	44.78	393201
2009-11-02	44.60	45.27	44.06	44.56	107401
2009-11-03	43.91	44.73	43.83	44.69	69932
2009-11-04	45.45	45.93	45.22	45.24	50826
2009-11-05	46.48	46.85	46.26	46.78	76418
2009-11-06	46.63	47.35	46.60	47.33	481781
2009-11-09	47.28	47.84	47.28	47.72	41623
2009-11-10	47.28	47.59	46.93	47.44	31060
2009-11-11	46.88	47.27	46.78	47.15	39954
2009-11-12	47.24	47.35	46.32	46.93	50355
2009-11-13	47.56	47.79	47.37	47.62	35529
2009-11-16	48.77	49.60	48.77	49.43	72879
2009-11-17	49.43	49.66	49.03	49.38	38465
2009-11-18	49.15	49.23	48.32	48.80	25628
2009-11-19	47.80	47.82	47.17	47.73	180387
2009-11-20	47.16	47.48	47.03	47.41	20620
2009-11-23	47.80	48.23	47.58	47.88	39890
2009-11-24	47.80	47.94	47.29	47.78	65994
2009-11-25	48.20	48.62	48.17	48.52	26326
2009-11-27	46.70	47.75	46.70	47.37	22913
2009-11-30	46.70	47.17	46.43	47.03	34500
2009-12-01	47.93	48.71	47.82	48.53	80627
2009-12-02	49.07	49.42	48.99	49.26	48935
2009-12-03	49.23	49.40	48.34	48.36	31472
2009-12-04	48.74	48.94	47.79	48.19	43507
2009-12-07	48.12	48.65	48.07	48.27	56426
2009-12-08	48.58	48.58	47.30	47.95	60833
2009-12-09	48.13	48.17	47.34	47.60	117670
2009-12-10	48.05	48.29	47.76	47.93	61441
2009-12-11	49.56	49.90	49.53	49.84	115513
2009-12-14	49.87	49.89	49.49	49.75	27752
2009-12-15	49.02	49.73	48.99	49.39	31079
2009-12-16	49.87	50.32	49.81	49.99	62179
2009-12-17	49.32	49.35	48.87	49.02	36018
2009-12-18	48.54	48.67	47.80	48.13	53586
2009-12-21	48.35	48.68	48.34	48.58	25729
2009-12-22	48.10	48.24	47.78	47.94	47349
2009-12-23	47.99	48.18	47.72	48.15	29571
2009-12-24	48.13	48.26	48.00	48.23	10766
2009-12-28	48.28	48.63	48.10	48.18	15018
2009-12-29	48.42	48.67	48.10	48.35	21120
2009-12-30	48.34	48.88	48.31	48.78	38275
2009-12-31	48.93	49.00	48.65	48.65	12894
2010-01-04	49.60	49.84	49.38	49.42	40604
2010-01-05	48.88	48.88	48.25	48.66	54435
2010-01-06	48.43	48.95	48.39	48.91	21943
2010-01-07	48.87	49.04	48.60	48.89	19682
2010-01-08	49.79	50.13	49.61	50.10	51324
2010-01-11	50.02	50.02	49.43	49.75	18073
2010-01-12	49.10	49.38	48.81	49.08	17243
2010-01-13	49.53	49.80	49.17	49.70	21892
2010-01-14	49.62	49.86	49.46	49.57	17364
2010-01-15	49.82	49.94	48.68	49.08	28396
2010-01-19	48.59	49.09	48.59	48.99	20355
2010-01-20	49.10	49.30	48.76	49.15	51770
2010-01-21	49.35	49.48	48.56	48.83	42399
2010-01-22	48.27	48.38	46.51	47.06	88126
2010-01-25	48.41	48.67	48.15	48.39	110633
2010-01-26	47.44	47.81	47.24	47.46	33466
2010-01-27	47.49	47.64	47.11	47.61	48518
2010-01-28	47.72	47.75	46.70	47.10	56542
2010-01-29	46.63	47.00	45.96	46.10	75427
2010-02-01	46.42	46.82	46.33	46.79	45001
2010-02-02	46.74	47.21	46.55	47.12	43358
2010-02-03	47.72	47.99	47.36	47.80	33835
2010-02-04	47.00	47.09	45.74	45.80	51970
2010-02-05	45.20	45.25	43.97	45.02	59682
2010-02-08	44.59	44.95	44.30	44.30	52514
2010-02-09	45.25	45.95	44.68	45.57	42236
2010-02-10	45.75	45.87	45.22	45.37	183845
2010-02-11	46.06	46.83	45.89	46.69	192641
2010-02-12	46.28	46.87	46.11	46.61	76088
2010-02-16	46.36	47.21	45.98	47.21	29897
2010-02-17	47.69	47.85	47.01	47.37	29105
2010-02-18	46.78	47.36	46.78	47.29	27898
2010-02-19	46.19	46.55	46.09	46.45	52561
2010-02-22	46.59	46.78	46.32	46.39	16309
2010-02-23	46.22	46.39	45.81	45.87	47092
2010-02-24	45.51	45.87	45.40	45.60	37440
2010-02-25	45.50	45.91	45.16	45.91	38080
2010-02-26	45.48	46.15	45.28	45.75	121655
2010-03-01	46.01	46.72	45.91	46.68	168735
2010-03-02	47.14	47.26	46.86	47.07	46001
2010-03-03	47.22	47.78	47.18	47.48	40349
2010-03-04	47.51	47.65	46.73	46.88	31704
2010-03-05	47.79	49.00	47.61	48.77	91007
2010-03-08	48.46	48.52	48.00	48.37	44249
2010-03-09	47.76	48.25	47.72	48.10	39435
2010-03-10	48.30	48.89	48.30	48.69	37243
2010-03-11	48.94	49.13	48.72	49.01	41413
2010-03-12	50.19	50.75	49.98	50.44	44742
2010-03-15	49.82	49.97	49.09	49.38	54448
2010-03-16	49.78	50.17	49.76	49.95	87144
2010-03-17	49.66	49.76	49.13	49.30	52895
2010-03-18	49.06	49.23	48.63	48.95	145801
2010-03-19	48.85	48.85	48.01	48.32	43579
2010-03-22	47.59	48.50	47.59	48.48	17504
2010-03-23	48.33	48.68	48.26	48.57	24336
2010-03-24	47.67	47.94	47.37	47.68	50549
2010-03-25	48.21	48.40	47.57	47.57	39900
2010-03-26	48.91	49.71	48.91	49.30	61735
2010-03-29	50.42	50.57	49.95	50.15	79657
2010-03-30	50.96	51.44	50.64	50.78	68431
2010-03-31	51.39	51.85	51.28	51.55	85397
2010-04-01	52.63	52.80	51.80	51.84	159803
2010-04-05	51.95	52.55	51.77	52.45	129333
2010-04-06	52.82	53.16	52.58	53.00	257436
2010-04-07	52.81	53.09	52.45	52.71	87390
2010-04-08	52.20	52.77	51.92	52.63	111498
2010-04-09	52.89	53.23	52.71	53.08	28840
2010-04-12	52.92	53.04	52.65	52.94	36983
2010-04-13	53.32	53.47	52.91	53.10	23247
2010-04-14	54.27	54.65	54.10	54.51	84719
2010-04-15	55.11	55.18	54.73	54.85	44603
2010-04-16	54.90	55.26	54.45	54.74	95633
2010-04-19	54.17	54.63	54.03	54.56	20851
2010-04-20	56.36	56.68	55.71	55.95	46525
2010-04-21	56.20	56.41	55.82	56.00	64819
2010-04-22	55.51	56.14	55.31	56.14	55749
2010-04-23	56.23	57.14	56.17	57.03	55751
2010-04-26	56.67	56.75	55.96	56.07	40286
2010-04-27	54.97	55.19	53.67	53.87	124710
2010-04-28	51.93	51.93	50.81	51.57	177012
2010-04-29	52.88	53.97	52.56	53.83	183020
2010-04-30	53.65	53.94	52.70	52.83	131845
2010-05-03	52.81	53.74	52.81	53.71	29088
2010-05-04	52.04	52.04	51.22	51.59	92216
2010-05-05	50.52	50.91	50.34	50.43	62563
2010-05-06	50.83	51.06	46.10	48.64	81723
2010-05-07	47.46	47.95	46.47	46.95	139696
2010-05-10	50.60	51.10	50.08	50.37	130491
2010-05-11	49.57	51.00	49.54	50.35	171781
2010-05-12	51.66	52.29	51.51	52.03	168336
2010-05-13	51.38	51.58	50.61	50.82	148187
2010-05-14	49.77	49.84	48.00	48.66	160372
2010-05-17	48.50	48.66	47.38	48.57	72692
2010-05-18	48.93	49.02	46.97	47.35	117447
2010-05-19	47.02	47.43	46.31	46.94	135760
2010-05-20	44.96	45.46	44.24	44.51	140206
2010-05-21	44.14	45.79	44.03	45.72	92190
2010-05-24	45.26	45.96	44.96	45.41	78759
2010-05-25	43.56	44.50	43.19	44.48	71242
2010-05-26	45.45	46.18	45.10	45.22	78873
2010-05-27	46.67	47.81	46.50	47.75	89261
2010-05-28	47.95	48.10	46.89	46.98	87078
2010-06-01	46.96	47.93	46.57	46.57	90836
2010-06-02	47.12	47.92	46.82	47.92	99102
2010-06-03	49.00	49.15	48.18	48.88	80414
2010-06-04	47.89	48.17	46.64	46.91	71225
2010-06-07	48.04	48.23	46.92	46.95	91198
2010-06-08	46.74	46.98	46.14	46.76	119871
2010-06-09	48.04	48.66	47.41	47.65	62621
2010-06-10	49.87	50.67	49.74	50.44	113187
2010-06-11	48.90	49.76	48.87	49.65	265075
2010-06-14	50.68	51.06	50.05	50.11	60217
2010-06-15	51.48	52.33	51.10	52.22	76759
2010-06-16	51.50	52.29	51.40	51.88	33094
2010-06-17	51.92	52.00	51.38	51.89	51911
2010-06-18	52.09	52.09	51.65	51.72	22117
2010-06-21	52.30	52.39	51.22	51.43	16420
2010-06-22	51.82	52.53	51.11	51.15	49308
2010-06-23	51.66	52.01	51.14	51.82	32185
2010-06-24	50.91	50.99	49.95	50.20	42228
2010-06-25	50.00	50.38	49.48	50.11	33849
2010-06-28	50.12	50.12	49.27	49.52	37816
2010-06-29	48.54	48.54	47.08	47.41	65333
2010-06-30	47.33	47.64	46.75	46.81	38509
2010-07-01	47.09	47.17	46.32	46.97	136741
2010-07-02	47.24	47.58	46.95	47.22	49871
2010-07-06	48.15	48.20	46.95	47.51	27374
2010-07-07	47.33	48.85	47.22	48.85	56525
2010-07-08	48.69	49.60	48.51	49.43	64680
2010-07-09	49.22	49.22	48.82	49.02	20944
2010-07-12	48.67	49.45	48.66	49.27	70907
2010-07-13	50.13	50.69	49.91	50.48	73486
2010-07-14	50.11	50.64	49.97	50.64	50106
2010-07-15	50.52	50.85	49.86	50.75	41345
2010-07-16	49.74	49.74	48.71	48.89	50157
2010-07-19	48.86	48.92	48.29	48.86	28577
2010-07-20	48.02	49.27	47.84	49.24	53497
2010-07-21	49.87	49.98	49.07	49.21	35314
2010-07-22	50.65	51.70	50.65	51.45	57493
2010-07-23	52.06	52.83	51.92	52.80	94690
2010-07-26	53.01	53.21	52.67	53.05	60375
2010-07-27	53.56	53.59	52.85	53.10	49514
2010-07-28	52.44	52.78	52.19	52.22	39707
2010-07-29	53.94	54.15	53.01	53.27	89685
2010-07-30	52.65	53.50	52.56	53.32	91257
2010-08-02	54.53	55.64	54.41	55.49	151347
2010-08-03	54.47	54.63	54.10	54.50	52157
2010-08-04	54.23	54.68	54.04	54.44	39736
2010-08-05	54.77	55.04	54.44	54.96	119015
2010-08-06	54.96	55.48	54.40	55.13	57609
2010-08-09	55.68	55.91	55.49	55.80	37521
2010-08-10	54.35	55.67	53.95	55.21	65886
2010-08-11	53.28	53.28	52.75	52.92	50020
2010-08-12	51.99	52.35	51.97	52.15	40359
2010-08-13	52.18	52.59	52.01	52.16	32969
2010-08-16	52.12	52.74	51.99	52.39	15161
2010-08-17	53.11	53.11	52.59	52.69	33603
2010-08-18	53.43	53.46	52.86	52.95	38678
2010-08-19	53.42	53.45	52.14	52.22	48933
2010-08-20	51.72	51.97	51.49	51.86	31490
2010-08-23	52.21	52.74	51.85	51.86	31660
2010-08-24	49.95	50.14	49.36	49.70	164327
2010-08-25	48.92	49.36	48.64	49.27	53632
2010-08-26	49.62	49.80	49.29	49.42	43672
2010-08-27	49.59	49.99	48.99	49.92	42967
2010-08-30	49.73	49.90	49.07	49.15	18978
2010-08-31	49.03	49.69	48.97	49.56	43206
2010-09-01	51.27	52.21	51.03	51.91	65109
2010-09-02	51.91	52.27	51.59	52.27	92981
2010-09-03	52.80	53.18	52.42	53.18	87436
2010-09-07	51.72	51.75	51.25	51.44	41715
2010-09-08	52.43	53.49	52.43	52.94	36867
2010-09-09	53.39	53.39	53.06	53.17	28670
2010-09-10	53.51	53.62	53.16	53.38	14231
2010-09-13	53.84	54.00	53.56	53.88	28150
2010-09-14	54.10	54.81	54.01	54.55	33841
2010-09-15	55.21	55.71	55.03	55.70	79995
2010-09-16	55.77	55.96	55.38	55.81	28996
2010-09-17	56.20	56.47	55.47	55.69	23333
2010-09-20	56.30	56.81	56.22	56.71	34489
2010-09-21	56.98	57.23	56.41	56.97	40286
2010-09-22	55.99	56.18	55.38	55.63	22959
2010-09-23	54.70	55.58	54.70	55.13	29605
2010-09-24	56.22	57.24	56.22	57.07	94408
2010-09-27	56.97	57.39	56.79	56.90	41798
2010-09-28	56.16	56.91	55.60	56.89	47901
2010-09-29	55.95	56.18	55.68	56.00	42094
2010-09-30	56.30	56.49	55.35	55.67	59777
2010-10-01	56.19	56.31	55.65	56.11	39021
2010-10-04	55.28	55.60	54.94	55.23	23019
2010-10-05	54.75	55.96	54.68	55.85	76468
2010-10-06	55.75	55.91	55.59	55.75	57603
2010-10-07	55.59	55.63	55.11	55.36	29698
2010-10-08	55.12	55.86	55.07	55.72	46315
2010-10-11	55.71	55.90	55.59	55.72	15431
2010-10-12	55.67	56.07	55.26	56.00	36563
2010-10-13	56.55	56.89	56.35	56.64	48493
2010-10-14	56.85	57.34	56.60	57.34	32267
2010-10-15	57.67	57.90	57.40	57.65	23532
2010-10-18	57.99	58.56	57.88	58.51	78253
2010-10-19	57.49	57.94	57.14	57.28	54990
2010-10-20	57.14	57.80	57.13	57.57	39567
2010-10-21	58.06	58.60	57.50	57.82	40921
2010-10-22	57.59	57.66	57.34	57.58	22189
2010-10-25	58.50	58.70	58.30	58.36	49186
2010-10-26	57.84	58.25	57.67	58.06	70911
2010-10-27	57.23	57.25	56.45	56.93	51576
2010-10-28	57.08	57.47	56.62	57.37	46036
2010-10-29	58.10	58.31	57.82	58.04	49660
2010-11-01	58.85	59.20	58.35	58.72	69870
2010-11-02	59.05	59.21	58.55	58.74	59953
2010-11-03	59.71	60.37	59.64	60.36	82818
2010-11-04	61.21	61.43	60.99	61.33	48522
2010-11-05	61.25	61.29	60.90	61.07	42414
2010-11-08	60.23	60.48	60.05	60.32	272851
2010-11-09	60.47	60.88	59.35	59.59	224620
2010-11-10	59.88	60.17	59.37	60.04	75713
2010-11-11	59.03	59.23	58.90	59.11	35088
2010-11-12	59.13	59.61	58.85	59.08	46549
2010-11-15	58.96	59.15	58.63	58.68	38804
2010-11-16	57.82	57.92	56.95	57.26	69708
2010-11-17	57.90	58.27	57.79	58.00	69589
2010-11-18	59.26	59.47	59.01	59.14	39735
2010-11-19	59.16	59.38	58.79	59.27	45694
2010-11-22	58.68	58.86	57.98	58.61	38576
2010-11-23	57.49	57.55	56.62	56.86	44404
2010-11-24	57.11	57.61	56.97	57.61	38986
2010-11-26	56.16	56.84	56.12	56.73	48638
2010-11-29	55.73	56.08	55.34	56.06	75472
2010-11-30	55.51	55.99	55.47	55.56	100762
2010-12-01	57.09	57.16	56.50	57.02	36874
2010-12-02	57.40	58.79	57.40	58.78	81116
2010-12-03	58.78	59.78	58.78	59.76	113606
2010-12-06	58.73	59.08	58.64	59.00	64915
2010-12-07	60.35	60.43	59.88	59.91	151976
2010-12-08	60.29	60.60	60.05	60.50	170166
2010-12-09	61.29	61.50	60.99	61.32	88664
2010-12-10	60.74	61.00	60.50	60.91	26433
2010-12-13	61.29	61.65	61.08	61.25	79370
2010-12-14	60.53	60.76	60.19	60.56	51674
2010-12-15	60.11	60.48	59.74	60.02	36309
2010-12-16	60.72	60.80	60.29	60.61	31966
2010-12-17	60.82	61.01	60.47	61.00	28353
2010-12-20	61.15	61.29	60.84	61.02	13747
2010-12-21	61.35	61.58	61.28	61.47	28792
2010-12-22	61.09	61.12	60.84	61.05	21795
2010-12-23	61.11	61.44	61.10	61.26	20865
2010-12-27	60.82	61.06	60.46	60.99	20765
2010-12-28	60.94	61.08	60.65	60.76	24637
2010-12-29	61.29	61.70	61.29	61.60	22856
2010-12-30	61.12	61.59	61.07	61.57	24463
2010-12-31	61.83	62.12	61.56	61.97	15514
2011-01-03	62.13	62.47	61.97	62.27	17363
2011-01-04	62.33	62.35	61.89	62.13	39255
2011-01-05	60.79	60.80	60.29	60.65	44526
2011-01-06	60.70	61.51	60.69	61.25	42811
2011-01-07	61.76	62.40	61.55	62.32	144817
2011-01-10	60.87	61.05	60.41	60.98	96609
2011-01-11	60.73	60.85	60.49	60.83	94025
2011-01-12	60.57	61.03	60.39	61.03	41158
2011-01-13	60.91	61.54	60.91	61.12	32976
2011-01-14	60.92	61.78	60.85	61.71	55779
2011-01-18	63.93	64.17	63.75	63.91	68947
2011-01-19	64.30	64.44	62.81	62.95	265944
2011-01-20	63.07	63.08	62.18	62.78	215232
2011-01-21	63.32	63.71	63.26	63.52	44829
2011-01-24	63.03	63.79	62.96	63.79	67232
2011-01-25	61.70	61.96	61.10	61.96	78930
2011-01-26	63.01	63.15	62.52	62.91	50244
2011-01-27	62.95	63.19	62.43	62.78	38189
2011-01-28	62.15	62.34	61.29	61.68	80884
2011-01-31	61.35	62.12	61.23	61.98	31226
2011-02-01	62.72	62.97	62.47	62.84	119568
2011-02-02	62.93	63.13	62.67	62.93	33466
2011-02-03	63.15	63.21	62.51	63.21	61939
2011-02-04	63.39	64.49	63.32	64.34	263622
2011-02-07	64.83	65.64	64.78	65.53	75718
2011-02-08	65.34	65.94	64.90	65.94	120479
2011-02-09	65.27	65.80	65.20	65.57	52208
2011-02-10	65.96	66.77	65.78	66.52	93946
2011-02-11	66.53	67.11	66.50	66.77	70576
2011-02-14	66.56	67.06	66.42	67.03	70380
2011-02-15	67.68	67.75	66.76	66.82	49775
2011-02-16	67.08	68.36	67.08	68.27	478561
2011-02-17	67.69	67.97	67.50	67.97	481158
2011-02-18	68.07	68.72	67.98	68.72	149698
2011-02-22	67.57	67.92	66.79	66.93	350663
2011-02-23	67.56	67.77	66.58	66.99	118861
2011-02-24	66.24	66.43	65.88	66.39	74004
2011-02-25	66.47	67.29	66.40	67.27	55000
2011-02-28	69.03	69.50	68.51	68.78	91971
2011-03-01	68.03	68.25	66.74	66.83	82860
2011-03-02	67.93	68.26	67.55	67.76	61281
2011-03-03	68.51	68.68	68.03	68.17	61016
2011-03-04	66.11	66.37	65.57	66.34	142796
2011-03-07	67.14	67.32	66.18	66.40	89979
2011-03-08	65.32	65.68	65.04	65.43	124387
2011-03-09	65.48	65.78	65.11	65.71	91666
2011-03-10	63.24	63.24	61.97	62.17	225893
2011-03-11	62.79	63.18	62.49	62.83	69686
2011-03-14	62.77	62.94	62.26	62.64	30775
2011-03-15	59.71	61.20	59.56	60.90	90717
2011-03-16	60.48	60.57	58.20	58.74	130304
2011-03-17	60.96	61.00	60.35	60.35	65305
2011-03-18	61.75	61.88	61.27	61.40	121097
2011-03-21	62.65	63.02	62.40	62.66	66380
2011-03-22	62.22	62.30	61.63	61.87	57065
2011-03-23	60.52	61.07	60.27	61.07	66778
2011-03-24	61.20	61.51	60.86	61.38	78252
2011-03-25	61.47	61.70	60.79	60.91	84988
2011-03-28	61.04	61.19	60.84	60.89	43234
2011-03-29	60.89	61.75	60.87	61.66	40543
2011-03-30	63.04	63.28	62.57	62.87	47347
2011-03-31	61.94	62.04	61.70	61.76	54925
2011-04-01	63.03	63.50	62.92	63.21	83843
2011-04-04	63.76	63.90	63.35	63.42	22875
2011-04-05	63.66	64.25	63.61	63.89	55167
2011-04-06	64.02	64.38	63.97	64.23	34675
2011-04-07	63.36	63.60	62.59	63.10	47752
2011-04-08	63.06	63.14	61.93	62.20	60084
2011-04-11	61.49	61.69	61.02	61.31	68285
2011-04-12	60.10	60.22	59.66	60.00	55981
2011-04-13	60.35	60.41	59.54	59.81	47255
2011-04-14	59.28	59.55	59.07	59.37	83328
2011-04-15	59.74	59.75	58.79	59.10	147705
2011-04-18	58.65	59.16	58.26	59.16	119507
2011-04-19	59.38	59.76	59.24	59.43	46571
2011-04-20	61.15	62.26	61.14	61.83	113097
2011-04-21	62.43	62.46	61.55	61.81	111457
2011-04-25	61.61	61.87	61.32	61.82	29886
2011-04-26	61.23	61.68	61.08	61.19	56439
2011-04-27	62.69	63.76	62.55	63.56	95300
2011-04-28	64.96	65.23	64.59	64.93	72641
2011-04-29	64.96	65.35	64.91	65.29	67708
2011-05-02	65.30	65.63	64.74	64.83	43248
2011-05-03	63.79	64.09	63.41	63.71	47515
2011-05-04	63.66	63.68	62.86	63.15	61064
2011-05-05	62.61	62.85	61.87	62.44	44325
2011-05-06	62.65	63.07	62.09	62.48	53678
2011-05-09	61.92	62.63	61.74	62.61	56741
2011-05-10	63.16	63.50	63.01	63.49	26045
2011-05-11	63.98	64.08	62.74	62.96	45492
2011-05-12	62.71	63.18	62.31	62.94	26053
2011-05-13	62.79	62.90	61.63	62.11	40423
2011-05-16	61.87	62.40	61.66	61.86	80023
2011-05-17	61.52	61.81	61.12	61.77	40962
2011-05-18	60.93	61.43	60.90	61.43	49989
2011-05-19	61.89	62.13	61.46	62.00	61138
2011-05-20	62.01	62.21	61.43	61.77	22472
2011-05-23	60.01	60.41	59.87	60.40	42843
2011-05-24	60.28	60.56	60.02	60.20	36947
2011-05-25	59.59	60.76	59.53	60.55	27872
2011-05-26	60.28	61.04	60.21	60.85	27723
2011-05-27	60.87	61.69	60.87	61.38	24702
2011-05-31	62.60	62.74	61.88	62.37	37978
2011-06-01	61.29	61.31	59.53	59.63	40751
2011-06-02	59.90	60.53	59.55	59.92	46556
2011-06-03	59.99	60.85	59.88	60.47	61459
2011-06-06	60.10	60.23	59.58	59.62	48459
2011-06-07	60.33	60.52	59.87	59.87	21920
2011-06-08	59.18	59.48	59.05	59.16	83349
2011-06-09	60.06	60.43	59.88	60.41	43771
2011-06-10	59.89	59.92	58.72	58.95	37867
2011-06-13	60.02	60.28	59.59	59.91	56177
2011-06-14	60.96	61.24	60.83	61.03	58681
2011-06-15	60.01	60.41	59.30	59.39	16590
2011-06-16	59.43	59.74	58.94	59.38	126614
2011-06-17	59.81	60.07	59.50	59.73	27019
2011-06-20	59.63	60.16	59.63	59.90	22187
2011-06-21	60.00	60.56	59.94	60.49	22576
2011-06-22	60.44	60.95	60.33	60.37	39684
2011-06-23	59.02	59.44	58.49	59.44	53075
2011-06-24	59.92	60.04	59.14	59.33	35346
2011-06-27	59.07	59.90	58.90	59.61	45030
2011-06-28	59.69	60.23	59.53	60.23	27784
2011-06-29	61.28	62.11	60.95	61.88	36576
2011-06-30	62.20	62.77	62.20	62.75	23435
2011-07-01	61.87	62.65	61.71	62.54	55416
2011-07-05	63.26	63.54	62.66	62.87	106783
2011-07-06	60.99	61.27	60.65	61.22	82906
2011-07-07	61.20	61.88	61.12	61.68	78105
2011-07-08	60.92	61.14	60.45	60.80	30319
2011-07-11	58.66	58.97	58.30	58.66	95821
2011-07-12	57.77	58.38	57.77	57.84	85804
2011-07-13	58.42	59.57	58.32	58.87	42741
2011-07-14	58.62	58.69	57.46	57.68	54991
2011-07-15	57.43	57.55	56.83	57.07	104029
2011-07-18	56.24	56.40	55.11	55.65	41362
2011-07-19	57.04	57.68	56.96	57.50	114052
2011-07-20	58.10	58.39	57.74	58.15	35783
2011-07-21	58.79	59.36	58.54	59.14	52400
2011-07-22	59.84	59.97	59.30	59.43	38660
2011-07-25	59.18	59.42	59.07	59.18	30074
2011-07-26	58.98	59.36	58.69	59.10	30506
2011-07-27	58.68	58.71	57.56	57.69	27452
2011-07-28	57.52	57.86	56.96	57.09	44741
2011-07-29	56.67	57.33	56.36	56.59	55305
2011-08-01	57.54	57.65	55.65	56.02	80310
2011-08-02	54.93	55.19	54.05	54.08	67105
2011-08-03	54.19	54.53	53.46	54.46	83065
2011-08-04	52.41	52.75	50.18	50.23	173466
2011-08-05	51.34	51.55	49.68	50.78	186563
2011-08-08	49.22	49.83	47.21	47.29	164369
2011-08-09	49.53	50.88	47.99	50.87	166171
2011-08-10	50.05	50.06	48.35	48.46	102478
2011-08-11	48.23	50.81	47.90	50.21	161223
2011-08-12	50.64	52.14	50.63	51.65	86909
2011-08-15	52.61	53.06	52.37	52.80	24774
2011-08-16	51.49	52.11	51.00	51.77	42553
2011-08-17	51.96	52.36	51.28	51.52	36414
2011-08-18	49.85	49.86	48.51	49.27	108205
2011-08-19	48.43	49.74	48.09	48.24	112291
2011-08-22	49.02	49.02	47.29	47.50	145132
2011-08-23	47.63	49.16	47.26	49.16	43311
2011-08-24	51.11	51.78	50.60	51.17	49203
2011-08-25	50.50	50.78	49.39	49.40	48398
2011-08-26	49.33	50.53	48.94	50.50	24427
2011-08-29	51.24	51.56	51.01	51.48	42546
2011-08-30	51.30	51.56	50.59	51.40	29869
2011-08-31	52.78	53.17	51.99	52.37	39277
2011-09-01	52.39	52.54	51.57	51.66	48028
2011-09-02	50.24	51.04	49.53	49.53	164564
2011-09-06	47.13	47.56	46.55	47.53	152782
2011-09-07	49.11	49.76	48.83	49.65	439534
2011-09-08	49.34	50.42	49.29	49.30	106565
2011-09-09	48.41	48.56	47.57	47.79	36361
2011-09-12	46.28	47.17	46.20	47.15	58260
2011-09-13	47.70	48.19	47.41	48.08	44037
2011-09-14	48.33	49.20	47.46	48.98	42923
2011-09-15	49.52	49.80	49.29	49.66	41189
2011-09-16	49.71	49.89	49.33	49.59	27041
2011-09-19	47.94	48.78	47.94	48.38	22119
2011-09-20	48.67	49.01	48.31	48.63	47837
2011-09-21	48.70	48.88	47.26	47.26	59547
2011-09-22	45.62	46.07	44.91	45.40	58409
2011-09-23	45.50	46.60	45.49	46.53	28403
2011-09-26	47.72	47.86	46.77	47.78	41006
2011-09-27	49.57	50.36	49.34	49.49	45503
2011-09-28	49.57	49.89	48.19	48.31	74708
2011-09-29	49.75	50.13	48.20	49.03	28164
2011-09-30	47.18	47.27	46.01	46.05	38809
2011-10-03	45.89	46.39	44.88	45.04	46070
2011-10-04	44.21	45.90	43.98	45.90	43762
2011-10-05	45.51	45.99	45.19	45.97	35855
2011-10-06	45.56	47.58	45.44	47.54	29413
2011-10-07	48.41	49.09	48.24	48.26	52536
2011-10-10	48.86	49.29	48.85	49.29	20611
2011-10-11	48.97	49.32	48.81	49.11	37692
2011-10-12	50.28	51.22	50.17	50.65	37637
2011-10-13	49.89	50.08	49.28	49.89	28080
2011-10-14	51.59	51.81	51.06	51.45	48661
2011-10-17	51.35	51.37	49.87	49.91	52219
2011-10-18	50.90	50.97	49.28	50.59	100834
2011-10-19	50.09	50.21	49.14	49.22	59412
2011-10-20	48.79	49.25	48.26	49.10	46306
2011-10-21	50.02	50.53	49.95	50.44	42708
2011-10-24	50.78	51.91	50.78	51.70	18184
2011-10-25	52.19	52.29	51.46	51.53	44208
2011-10-26	52.55	52.72	51.37	52.30	44665
2011-10-27	54.76	55.23	53.79	54.98	51755
2011-10-28	55.07	56.00	54.93	55.38	96665
2011-10-31	53.37	53.50	51.82	51.83	45809
2011-11-01	50.49	51.49	50.14	50.90	67604
2011-11-02	51.90	52.49	51.65	52.16	34716
2011-11-03	54.04	54.43	52.81	54.17	40405
2011-11-04	53.12	53.63	52.90	53.26	47991
2011-11-07	53.08	53.84	52.95	53.71	31097
2011-11-08	53.75	54.26	53.13	54.15	36940
2011-11-09	52.11	52.29	51.23	51.30	42217
2011-11-10	52.25	52.25	51.02	51.88	23077
2011-11-11	52.84	53.80	52.82	53.65	39197
2011-11-14	52.62	52.87	52.08	52.37	26956
2011-11-15	51.98	52.42	51.66	52.13	43434
2011-11-16	51.91	52.52	51.59	51.64	36465
2011-11-17	51.98	52.05	50.84	51.00	58329
2011-11-18	51.13	51.22	50.52	50.87	26259
2011-11-21	49.66	49.77	48.95	49.28	32856
2011-11-22	49.00	49.50	48.96	49.22	33714
2011-11-23	48.75	48.93	47.92	47.92	60973
2011-11-25	47.69	48.03	47.32	47.32	41067
2011-11-28	49.75	50.05	49.51	49.74	32143
2011-11-29	50.57	50.91	50.26	50.37	38229
2011-11-30	51.93	52.59	51.82	52.47	26125
2011-12-01	52.28	52.70	51.83	51.96	23817
2011-12-02	52.84	52.95	52.12	52.20	21242
2011-12-05	53.09	53.22	52.07	52.44	32919
2011-12-06	52.58	52.93	52.33	52.52	25613
2011-12-07	52.00	52.77	51.68	52.52	24483
2011-12-08	52.18	52.42	51.24	51.34	22199
2011-12-09	51.69	52.40	51.69	52.39	22215
2011-12-12	51.53	51.53	50.50	50.87	28918
2011-12-13	51.16	51.45	49.05	49.74	165671
2011-12-14	49.91	50.00	49.16	49.30	63832
2011-12-15	50.09	50.12	49.49	49.58	35372
2011-12-16	49.76	50.00	49.31	49.51	49852
2011-12-19	49.60	49.86	49.00	49.01	62105
2011-12-20	50.91	51.31	50.79	50.94	40838
2011-12-21	51.23	51.23	50.63	51.04	28826
2011-12-22	50.98	51.21	50.70	51.17	33919
2011-12-23	51.26	51.69	50.92	51.10	37394
2011-12-27	51.23	51.64	51.16	51.45	15560
2011-12-28	51.87	51.90	51.17	51.17	24503
2011-12-29	51.31	51.78	50.89	51.67	15612
2011-12-30	52.31	52.54	51.94	52.23	24443
2012-01-03	52.69	53.36	52.69	53.15	53676
2012-01-04	52.98	53.23	52.65	53.04	22456
2012-01-05	52.21	52.27	51.70	52.14	22443
2012-01-06	53.38	53.39	52.69	52.96	37742
2012-01-09	54.18	54.33	53.88	54.33	38796
2012-01-10	56.19	56.42	55.73	55.78	75677
2012-01-11	54.90	55.51	54.61	55.51	142508
2012-01-12	55.96	56.43	55.59	56.35	73457
2012-01-13	55.28	56.00	54.97	55.91	38031
2012-01-17	56.99	57.17	56.56	56.65	99043
2012-01-18	57.05	57.79	56.96	57.72	63900
2012-01-19	57.26	58.01	57.02	58.01	42467
2012-01-20	57.83	58.08	57.61	58.02	25788
2012-01-23	58.23	58.99	58.18	58.66	45617
2012-01-24	58.06	58.55	57.84	58.37	53772
2012-01-25	58.40	59.02	57.93	58.92	32620
2012-01-26	59.47	59.47	58.57	59.04	50883
2012-01-27	58.76	59.04	58.38	58.66	48792
2012-01-30	57.70	58.00	57.42	57.84	33017
2012-01-31	58.85	58.91	58.43	58.62	39261
2012-02-01	59.76	60.24	59.74	59.92	40056
2012-02-02	60.11	60.63	60.11	60.18	38774
2012-02-03	60.73	61.56	60.72	61.52	33029
2012-02-06	61.07	65.33	60.94	63.20	746026
2012-02-07	62.26	63.14	61.89	63.01	359100
2012-02-08	62.68	62.84	62.07	62.53	144510
2012-02-09	62.08	62.34	61.53	62.09	147731
2012-02-10	61.38	61.69	61.04	61.47	153390
2012-02-13	62.42	62.94	62.34	62.84	90436
2012-02-14	62.63	62.91	62.11	62.84	85987
2012-02-15	63.46	63.85	62.98	63.09	47872
2012-02-16	63.11	64.45	63.09	64.27	42383
2012-02-17	64.55	64.59	64.01	64.46	38303
2012-02-21	63.41	63.47	63.05	63.32	85736
2012-02-22	62.32	63.24	62.30	63.18	85790
2012-02-23	62.97	63.85	62.55	63.82	64011
2012-02-24	64.03	64.12	63.59	63.95	67186
2012-02-27	62.85	63.27	62.59	63.15	57051
2012-02-28	63.49	64.74	63.42	64.64	54607
2012-02-29	64.64	64.72	63.90	64.17	38153
2012-03-01	66.45	66.65	65.87	65.99	134335
2012-03-02	66.13	66.16	65.29	65.59	71490
2012-03-05	65.34	65.34	64.24	64.75	47166
2012-03-06	63.11	63.34	62.52	62.60	488750
2012-03-07	63.56	64.07	63.33	63.96	446222
2012-03-08	64.79	65.63	64.79	65.40	54375
2012-03-09	65.06	65.16	64.42	64.58	114001
2012-03-12	64.54	64.58	64.09	64.38	102749
2012-03-13	65.21	66.09	65.08	66.09	59752
2012-03-14	65.99	66.22	65.30	65.59	118688
2012-03-15	65.49	66.02	65.08	65.97	54737
2012-03-16	66.77	68.10	66.76	67.81	113945
2012-03-19	68.26	68.99	68.25	68.60	80489
2012-03-20	67.49	67.77	67.11	67.25	90234
2012-03-21	67.44	67.95	67.09	67.51	47482
2012-03-22	68.07	68.26	67.75	68.06	57210
2012-03-23	68.42	68.56	67.72	68.36	58055
2012-03-26	69.91	70.16	69.76	70.03	83459
2012-03-27	69.62	69.70	68.92	68.92	43484
2012-03-28	68.92	69.02	67.88	68.16	41902
2012-03-29	67.60	68.07	67.37	68.04	55374
2012-03-30	68.01	68.48	67.45	68.37	91102
2012-04-02	68.66	70.30	68.34	69.98	122539
2012-04-03	69.37	69.44	68.09	68.58	110695
2012-04-04	66.24	66.62	65.57	66.01	124045
2012-04-05	66.24	67.16	66.24	67.02	62088
2012-04-09	66.00	66.87	65.94	66.68	22690
2012-04-10	65.84	65.97	64.50	64.55	71318
2012-04-11	66.09	66.35	65.84	66.27	57320
2012-04-12	66.95	68.79	66.93	68.66	71039
2012-04-13	67.24	67.27	66.43	66.89	86768
2012-04-16	67.07	67.49	66.43	67.21	62424
2012-04-17	68.48	68.88	68.14	68.67	77047
2012-04-18	68.60	68.98	68.56	68.70	57559
2012-04-19	68.33	69.17	68.08	68.48	70075
2012-04-20	68.02	68.42	67.59	67.87	56546
2012-04-23	66.41	67.04	65.94	66.97	60737
2012-04-24	67.22	67.44	66.93	67.22	34817
2012-04-25	67.79	68.59	67.73	68.45	65190
2012-04-26	66.93	68.62	66.93	68.60	47927
2012-04-27	68.42	69.00	67.98	68.74	99387
2012-04-30	68.16	68.22	67.28	67.82	51271
2012-05-01	67.99	69.11	67.99	68.78	52440
2012-05-02	68.08	68.66	67.77	68.66	50922
2012-05-03	68.86	69.02	68.13	68.37	42230
2012-05-04	67.14	67.42	66.34	66.79	41768
2012-05-07	66.63	67.42	66.23	67.21	54510
2012-05-08	66.26	66.57	65.32	66.28	60657
2012-05-09	64.47	65.73	64.17	65.47	116085
2012-05-10	65.34	65.95	65.26	65.66	54395
2012-05-11	65.32	66.38	65.25	65.73	36051
2012-05-14	64.46	64.96	63.99	64.47	65125
2012-05-15	64.05	64.72	63.98	64.25	56433
2012-05-16	63.82	63.91	63.19	63.19	66133
2012-05-17	62.84	62.96	62.00	62.03	98671
2012-05-18	61.45	61.52	60.40	60.48	62335
2012-05-21	61.35	62.00	61.03	61.92	78521
2012-05-22	62.19	62.59	61.64	61.88	102698
2012-05-23	61.06	61.59	60.50	61.59	43326
2012-05-24	61.47	62.19	61.17	61.92	38038
2012-05-25	60.89	61.33	60.60	61.00	63999
2012-05-29	62.39	62.74	62.01	62.50	34480
2012-05-30	61.28	61.31	60.72	60.72	51764
2012-05-31	60.40	60.41	58.92	59.83	64725
2012-06-01	57.68	58.28	57.02	57.56	128973
2012-06-04	57.58	58.04	57.17	57.71	51731
2012-06-05	57.36	58.16	57.32	58.11	30531
2012-06-06	57.64	59.26	57.56	59.17	404010
2012-06-07	60.20	60.22	59.38	59.54	70237
2012-06-08	58.49	59.37	58.32	59.27	78588
2012-06-11	60.27	60.33	58.64	58.75	36748
2012-06-12	59.32	60.22	58.74	60.07	56405
2012-06-13	58.53	58.87	57.98	58.18	94627
2012-06-14	57.33	58.26	57.13	58.14	65625
2012-06-15	58.09	58.98	58.09	58.89	64709
2012-06-18	59.12	59.50	58.86	59.03	51934
2012-06-19	59.57	60.71	59.42	60.40	52323
2012-06-20	60.97	61.52	60.69	61.16	54618
2012-06-21	60.83	61.05	59.77	59.86	67883
2012-06-22	60.29	60.29	59.34	59.79	35725
2012-06-25	58.32	58.32	57.79	58.00	49858
2012-06-26	58.19	58.66	58.02	58.56	48437
2012-06-27	58.35	59.12	58.27	59.04	54242
2012-06-28	58.18	58.82	57.99	58.80	24949
2012-06-29	60.82	61.37	60.50	60.86	48380
2012-07-02	62.20	62.83	61.98	62.73	72581
2012-07-03	63.13	63.63	63.13	63.37	30939
2012-07-05	62.21	62.35	61.70	62.14	33660
2012-07-06	61.85	62.13	61.69	61.97	29364
2012-07-09	61.87	61.91	61.42	61.87	30745
2012-07-10	62.93	63.01	62.15	62.30	37349
2012-07-11	61.24	61.36	60.54	61.00	28540
2012-07-12	60.30	61.08	60.01	60.98	26036
2012-07-13	61.21	62.34	61.21	62.06	50691
2012-07-16	61.59	61.69	61.06	61.64	39183
2012-07-17	62.22	62.76	61.51	62.76	48871
2012-07-18	62.37	63.68	62.29	63.59	27370
2012-07-19	64.20	64.64	64.01	64.31	25734
2012-07-20	64.42	64.58	64.06	64.11	33131
2012-07-23	61.48	62.02	61.23	61.95	49990
2012-07-24	62.08	62.08	60.89	61.53	27280
2012-07-25	62.59	63.12	62.26	62.68	50407
2012-07-26	64.47	64.87	63.87	64.22	49187
2012-07-27	64.94	66.58	64.88	66.32	98729
2012-07-30	64.87	65.08	64.56	64.91	42073
2012-07-31	64.27	64.34	63.30	63.57	50199
2012-08-01	63.49	64.16	63.31	63.65	48395
2012-08-02	62.41	62.63	61.68	62.26	44907
2012-08-03	64.20	65.19	64.14	65.01	32721
2012-08-06	65.56	66.24	65.54	65.87	45084
2012-08-07	66.39	66.73	66.19	66.26	28119
2012-08-08	66.31	66.68	66.10	66.51	21197
2012-08-09	67.03	67.21	66.74	67.13	29392
2012-08-10	66.80	67.90	66.72	67.80	31317
2012-08-13	67.19	67.32	66.78	67.09	21106
2012-08-14	66.80	67.13	66.65	67.04	17975
2012-08-15	67.11	67.40	67.01	67.22	20469
2012-08-16	66.90	67.50	66.76	67.42	24406
2012-08-17	67.52	67.96	67.09	67.93	30855
2012-08-20	67.53	67.80	67.22	67.69	40236
2012-08-21	67.92	68.29	67.62	67.87	32744
2012-08-22	67.00	67.73	66.89	67.57	29458
2012-08-23	67.56	67.78	67.16	67.20	32191
2012-08-24	66.09	66.84	65.83	66.72	61800
2012-08-27	66.87	67.18	66.61	66.78	18417
2012-08-28	66.01	66.53	65.95	66.21	30584
2012-08-29	66.58	66.58	65.93	66.07	34987
2012-08-30	64.18	65.01	64.13	64.66	66815
2012-08-31	64.85	65.17	64.39	64.89	52790
2012-09-04	64.75	64.89	64.18	64.76	45163
2012-09-05	64.90	65.21	64.63	64.95	25051
2012-09-06	65.14	66.28	65.06	66.08	29052
2012-09-07	67.26	67.34	66.41	67.09	45776
2012-09-10	67.19	67.62	67.19	67.29	45998
2012-09-11	67.18	67.55	67.18	67.36	23991
2012-09-12	67.48	67.85	67.41	67.78	56063
2012-09-13	68.08	69.61	67.95	69.23	50625
2012-09-14	70.00	70.22	69.68	69.78	66696
2012-09-17	69.48	69.77	69.13	69.32	37452
2012-09-18	68.85	69.32	68.66	68.80	29686
2012-09-19	69.67	70.00	69.46	69.73	44411
2012-09-20	69.67	70.47	69.26	70.26	56798
2012-09-21	70.94	70.94	70.25	70.29	59072
2012-09-24	70.17	70.54	70.10	70.37	67763
2012-09-25	70.57	71.03	69.71	69.71	44462
2012-09-26	69.14	69.40	68.75	68.81	27520
2012-09-27	69.00	69.61	68.75	69.37	21223
2012-09-28	68.80	68.80	67.76	68.13	38962
2012-10-01	68.28	68.75	67.81	67.93	19452
2012-10-02	69.25	69.48	68.95	69.15	36322
2012-10-03	69.03	69.11	68.55	68.73	31316
2012-10-04	69.32	69.86	69.08	69.86	19151
2012-10-05	70.77	71.15	70.31	70.42	23085
2012-10-08	69.83	69.84	69.52	69.70	29337
2012-10-09	69.80	69.89	69.41	69.42	19965
2012-10-10	68.76	68.91	68.43	68.46	32763
2012-10-11	69.62	69.85	69.13	69.16	23025
2012-10-12	69.03	69.21	68.51	68.70	10418
2012-10-15	68.62	69.32	68.57	69.30	14769
2012-10-16	69.09	69.17	68.62	68.95	24391
2012-10-17	68.67	68.77	68.43	68.54	26500
2012-10-18	68.15	68.80	68.12	68.34	19586
2012-10-19	67.52	67.55	66.95	67.07	20876
2012-10-22	67.40	67.48	66.98	67.46	15395
2012-10-23	66.25	66.27	65.31	65.76	52379
2012-10-24	65.56	65.69	64.65	64.85	75781
2012-10-25	63.79	64.14	63.56	63.90	74367
2012-10-26	64.37	64.90	64.18	64.52	58951
2012-10-31	64.50	64.97	64.40	64.64	23774
2012-11-01	65.39	65.87	65.28	65.71	20775
2012-11-02	65.34	65.56	64.91	65.02	24262
2012-11-05	64.86	65.24	64.78	65.11	30262
2012-11-06	65.73	66.46	65.64	66.46	21072
2012-11-07	65.16	65.76	64.81	65.55	94637
2012-11-08	64.41	64.69	64.25	64.37	191298
2012-11-09	64.21	64.67	64.13	64.41	60438
2012-11-12	65.07	65.15	62.66	63.27	1221355
2012-11-13	63.54	64.49	63.42	63.97	483136
2012-11-14	64.12	64.32	63.18	63.40	203373
2012-11-15	63.39	63.84	63.22	63.45	71735
2012-11-16	63.94	64.18	63.49	64.08	99969
2012-11-19	64.59	64.87	64.32	64.83	88251
2012-11-20	65.03	65.15	64.43	64.73	83898
2012-11-21	65.36	65.92	65.25	65.74	122367
2012-11-23	67.55	67.99	67.50	67.93	48828
2012-11-26	67.63	67.85	67.44	67.73	43760
2012-11-27	67.66	67.94	67.47	67.49	66683
2012-11-28	66.80	67.96	66.76	67.87	79046
2012-11-29	68.44	68.82	68.28	68.66	79545
2012-11-30	68.56	68.88	68.39	68.70	92265
2012-12-03	69.08	69.08	68.57	68.64	59919
2012-12-04	69.02	69.13	68.67	68.82	100946
2012-12-05	69.34	69.84	69.10	69.33	70356
2012-12-06	70.38	70.39	69.63	69.86	94876
2012-12-07	69.70	69.82	69.27	69.60	26813
2012-12-10	69.10	69.30	68.92	69.25	54350
2012-12-11	69.93	70.27	69.92	70.22	213895
2012-12-12	69.80	70.26	69.41	69.73	67255
2012-12-13	69.76	70.13	69.59	69.78	62772
2012-12-14	70.29	70.67	70.23	70.33	83721
2012-12-17	70.40	70.53	70.24	70.53	27305
2012-12-18	71.11	72.12	71.06	71.96	53863
2012-12-19	72.12	72.19	71.65	71.79	153457
2012-12-20	72.13	72.74	72.02	72.60	49712
2012-12-21	71.98	72.45	71.68	71.84	80167
2012-12-24	71.99	72.23	71.95	72.21	34194
2012-12-26	72.25	72.41	71.35	71.52	30100
2012-12-27	72.45	72.49	71.47	71.90	57791
2012-12-28	71.71	72.03	71.31	71.35	34423
2012-12-31	71.89	72.96	71.89	72.90	47833
2013-01-02	74.72	75.41	74.48	75.40	105111
2013-01-03	74.06	74.41	73.71	73.88	77219
2013-01-04	73.56	74.56	73.50	74.37	37526
2013-01-07	73.87	74.15	73.68	74.14	23055
2013-01-08	73.55	73.69	72.68	73.02	135567
2013-01-09	72.63	72.87	72.50	72.81	97885
2013-01-10	73.87	74.56	73.87	74.48	41742
2013-01-11	75.40	75.90	75.06	75.79	52590
2013-01-14	75.22	76.31	75.10	76.28	110957
2013-01-15	76.63	77.35	76.56	77.18	81505
2013-01-16	76.47	76.50	76.12	76.15	41214
2013-01-17	76.54	77.15	76.49	76.90	41471
2013-01-18	77.18	77.45	77.02	77.31	48303
2013-01-22	76.75	76.89	76.49	76.84	31224
2013-01-23	76.11	76.15	75.78	76.10	36028
2013-01-24	76.60	77.23	76.60	76.94	29114
2013-01-25	77.27	77.59	77.01	77.50	44397
2013-01-28	76.67	76.67	76.07	76.53	60958
2013-01-29	76.65	77.24	76.64	77.17	29020
2013-01-30	78.61	78.88	78.09	78.28	83283
2013-01-31	78.30	78.94	78.25	78.43	59787
2013-02-01	79.87	79.91	78.81	79.32	43902
2013-02-04	78.72	78.79	78.09	78.19	30415
2013-02-05	78.49	78.74	78.17	78.35	33923
2013-02-06	78.81	79.08	78.69	79.01	32807
2013-02-07	78.38	78.96	77.92	78.91	47784
2013-02-08	79.92	80.54	79.80	80.21	108489
2013-02-11	79.31	79.38	78.88	79.25	32479
2013-02-12	78.30	79.36	78.30	79.24	43106
2013-02-13	79.17	79.87	79.17	79.62	73639
2013-02-14	79.04	79.53	78.85	79.15	47155
2013-02-15	80.51	81.60	80.47	81.14	50768
2013-02-19	81.79	82.21	81.45	81.69	41072
2013-02-20	81.56	81.71	80.68	80.68	32562
2013-02-21	78.98	79.04	78.43	78.84	61508
2013-02-22	79.38	79.38	78.64	79.37	38268
2013-02-25	78.68	79.37	77.59	77.67	81585
2013-02-26	78.01	78.27	77.30	77.93	82020
2013-02-27	77.59	78.99	77.46	78.89	69695
2013-02-28	79.19	80.45	79.18	79.74	61634
2013-03-01	79.25	79.84	78.88	79.61	50356
2013-03-04	80.92	81.34	80.60	81.28	69823
2013-03-05	82.15	82.32	81.39	81.53	37525
2013-03-06	81.74	81.74	80.74	81.14	50636
2013-03-07	81.53	81.94	81.46	81.78	51601
2013-03-08	81.29	81.35	80.77	81.25	34013
2013-03-11	80.07	80.46	79.82	80.44	53982
2013-03-12	81.27	81.55	81.07	81.20	43362
2013-03-13	81.07	81.32	80.76	81.20	18972
2013-03-14	80.80	81.70	80.68	81.60	27617
2013-03-15	81.88	81.96	81.28	81.31	65435
2013-03-18	81.05	81.81	81.05	81.19	35182
2013-03-19	81.58	81.86	81.07	81.34	73203
2013-03-20	82.06	82.20	81.09	81.25	23489
2013-03-21	80.50	81.07	80.42	80.58	28973
2013-03-22	80.65	81.34	80.49	80.96	42904
2013-03-25	80.95	80.95	79.36	79.80	30429
2013-03-26	79.40	79.55	79.08	79.55	50830
2013-03-27	78.07	79.04	77.60	78.96	43498
2013-03-28	79.36	80.22	79.29	80.12	67276
2013-04-01	80.00	80.04	79.60	79.71	24188
2013-04-02	80.88	81.16	80.36	80.39	107632
2013-04-03	81.44	81.53	80.32	80.32	46926
2013-04-04	80.34	80.56	80.08	80.56	35976
2013-04-05	78.28	79.13	78.17	79.13	32272
2013-04-08	79.50	79.62	78.72	79.40	24502
2013-04-09	79.48	79.53	78.57	79.16	16134
2013-04-10	79.86	80.67	79.66	80.31	54856
2013-04-11	81.84	83.32	81.83	82.66	115681
2013-04-12	82.87	83.07	81.98	82.90	50271
2013-04-15	79.44	79.59	78.62	78.87	56885
2013-04-16	80.20	80.99	80.00	80.87	37565
2013-04-17	79.51	79.51	77.94	78.57	42636
2013-04-18	78.70	78.88	78.14	78.25	39805
2013-04-19	79.14	79.97	79.14	79.64	37191
2013-04-22	79.53	79.62	78.39	79.30	21313
2013-04-23	80.93	82.27	80.89	81.61	59138
2013-04-24	80.97	81.51	80.82	81.16	16939
2013-04-25	82.90	83.21	82.10	82.22	45457
2013-04-26	81.58	82.38	81.56	82.34	39671
2013-04-29	81.57	82.32	81.32	82.14	64387
2013-04-30	82.15	82.72	81.17	82.54	91364
2013-05-01	82.92	83.23	82.12	82.32	47456
2013-05-02	83.04	84.46	82.59	83.93	54210
2013-05-03	84.19	84.49	83.80	84.24	31303
2013-05-06	84.22	84.53	83.95	84.16	18964
2013-05-07	84.68	84.93	84.10	84.89	62040
2013-05-08	86.66	87.26	85.15	87.18	93791
2013-05-09	85.27	86.01	85.02	85.96	97858
2013-05-10	86.02	86.65	85.76	86.65	31279
2013-05-13	86.09	86.42	85.84	86.41	32758
2013-05-14	86.37	87.50	86.37	87.35	101036
2013-05-15	87.27	88.21	87.26	88.08	30298
2013-05-16	88.48	88.68	87.67	87.68	32569
2013-05-17	87.69	88.14	87.62	87.98	16202
2013-05-20	88.25	88.79	87.97	88.61	27592
2013-05-21	88.09	88.97	88.09	88.59	14658
2013-05-22	88.81	89.19	87.53	87.53	36025
2013-05-23	87.05	88.06	86.56	87.75	31444
2013-05-24	86.30	87.28	86.07	87.28	32378
2013-05-28	89.31	89.64	88.91	89.12	28010
2013-05-29	87.35	87.53	86.69	87.27	25377
2013-05-30	87.60	88.75	87.60	88.31	27079
2013-05-31	85.77	86.26	84.98	85.07	41787
2013-06-03	85.32	85.84	85.03	85.70	32499
2013-06-04	85.75	86.20	85.01	85.27	29218
2013-06-05	84.53	85.24	84.33	84.47	45351
2013-06-06	84.81	85.76	84.67	85.73	44140
2013-06-07	85.49	86.70	85.12	86.60	27934
2013-06-10	86.93	86.93	86.08	86.21	17371
2013-06-11	85.45	86.31	85.37	85.64	28532
2013-06-12	87.98	87.99	86.33	86.42	66637
2013-06-13	86.55	89.19	86.20	89.09	93768
2013-06-14	87.62	88.29	87.48	87.91	22262
2013-06-17	88.13	88.66	87.68	88.36	53496
2013-06-18	88.01	89.05	87.85	88.89	27547
2013-06-19	88.79	88.98	87.17	87.25	20821
2013-06-20	85.05	85.81	84.64	84.95	35396
2013-06-21	85.78	85.79	83.53	84.50	32249
2013-06-24	81.83	82.44	81.21	82.33	57181
2013-06-25	81.94	83.28	81.67	83.18	45651
2013-06-26	82.49	83.08	82.28	82.95	89745
2013-06-27	84.90	86.20	84.71	86.06	50081
2013-06-28	85.48	85.94	84.97	85.39	23612
2013-07-01	86.71	87.89	86.71	87.17	36608
2013-07-02	86.70	87.17	85.79	86.37	17016
2013-07-03	86.20	86.93	86.12	86.68	21980
2013-07-05	86.70	87.63	85.89	86.89	26199
2013-07-08	88.01	88.55	87.95	88.15	17264
2013-07-09	87.96	87.96	85.97	87.40	37456
2013-07-10	87.46	88.05	87.04	87.87	19460
2013-07-11	89.00	89.84	88.74	89.54	24715
2013-07-12	90.49	91.15	90.17	90.63	61715
2013-07-15	90.89	91.08	90.54	90.80	19706
2013-07-16	88.81	89.24	88.37	89.22	80080
2013-07-17	89.25	90.00	88.30	89.03	34619
2013-07-18	91.35	91.99	91.31	91.86	52498
2013-07-19	91.20	91.53	91.03	91.31	31823
2013-07-22	90.96	91.00	90.64	90.86	27131
2013-07-23	90.93	90.97	90.11	90.41	14958
2013-07-24	90.83	90.83	90.10	90.53	15081
2013-07-25	89.53	90.95	89.33	90.95	109259
2013-07-26	90.18	90.88	89.64	90.83	35409
2013-07-29	92.08	92.27	90.27	90.68	123170
2013-07-30	90.11	90.11	89.05	89.51	47720
2013-07-31	89.80	90.74	89.50	90.09	265287
2013-08-01	91.31	91.54	90.57	91.33	49819
2013-08-02	91.17	91.92	90.74	91.92	37827
2013-08-05	91.84	91.84	91.29	91.73	17449
2013-08-06	91.84	91.94	91.08	91.44	29186
2013-08-07	91.22	91.50	90.67	90.92	28180
2013-08-08	92.21	92.81	91.98	92.34	25368
2013-08-09	92.46	92.97	92.17	92.17	11709
2013-08-12	91.25	91.55	90.79	91.23	22845
2013-08-13	91.50	92.06	90.70	91.89	13747
2013-08-14	92.29	92.97	92.01	92.07	81732
2013-08-15	91.24	91.35	90.32	91.06	84920
2013-08-16	90.42	91.35	90.26	91.17	64193
2013-08-19	91.36	91.81	91.17	91.26	31293
2013-08-20	90.72	91.62	90.32	91.52	36488
2013-08-21	92.88	94.05	92.55	93.15	38152
2013-08-22	92.50	94.74	90.50	92.75	48860
2013-08-23	94.82	95.44	94.18	95.07	64277
2013-08-26	94.59	95.39	94.59	94.95	20104
2013-08-27	93.35	93.67	92.47	92.47	29253
2013-08-28	92.07	92.23	91.24	91.65	21165
2013-08-29	95.11	95.65	94.62	94.65	81958
2013-08-30	93.98	94.00	92.45	92.74	37987
2013-09-03	95.73	96.79	94.77	95.78	39809
2013-09-04	96.26	97.31	96.06	97.12	29583
2013-09-05	97.07	97.39	96.26	97.02	22349
2013-09-06	97.58	98.71	96.87	97.40	32231
2013-09-09	97.79	98.46	97.70	98.22	23904
2013-09-10	100.28	100.75	99.59	100.44	36191
2013-09-11	100.77	101.40	100.05	100.82	26905
2013-09-12	101.32	102.82	100.87	101.58	82562
2013-09-13	102.22	102.84	101.75	102.67	40032
2013-09-16	103.15	103.33	102.44	102.62	31774
2013-09-17	102.95	103.34	102.79	103.09	25113
2013-09-18	103.73	105.23	102.47	104.91	25516
2013-09-19	103.84	103.84	102.06	102.90	54315
2013-09-20	103.45	103.67	102.46	103.50	28360
2013-09-23	102.72	102.72	100.92	102.04	37456
2013-09-24	103.47	104.33	102.79	103.20	36408
2013-09-25	104.10	104.66	102.82	102.95	36761
2013-09-26	102.91	103.24	101.76	103.10	28120
2013-09-27	103.19	103.63	102.69	103.28	37435
2013-09-30	102.28	103.09	101.74	102.94	75754
2013-10-01	102.72	102.78	102.31	102.48	26549
2013-10-02	101.70	102.61	101.00	102.47	42513
2013-10-03	101.92	102.69	101.13	101.48	27291
2013-10-04	100.74	101.45	100.56	100.89	38686
2013-10-07	100.42	101.40	100.38	100.79	15392
2013-10-08	100.01	100.58	98.15	98.93	39829
2013-10-09	97.21	97.82	96.46	97.36	35760
2013-10-10	98.31	99.69	98.24	99.63	46284
2013-10-11	99.31	99.56	98.61	99.56	126203
2013-10-14	99.35	100.22	99.07	100.22	68089
2013-10-15	101.55	102.35	100.55	102.00	73124
2013-10-16	102.07	103.05	101.76	102.77	49638
2013-10-17	103.61	103.72	102.63	103.64	37059
2013-10-18	103.28	104.26	103.03	103.96	17403
2013-10-21	105.22	105.75	104.81	105.56	43888
2013-10-22	105.48	106.59	105.38	106.25	33650
2013-10-23	105.66	106.31	105.36	106.18	42833
2013-10-24	106.98	107.79	106.28	107.58	42298
2013-10-25	108.18	108.94	107.40	108.94	36529
2013-10-28	106.96	108.06	106.59	107.78	35570
2013-10-29	106.61	106.99	105.95	106.78	41995
2013-10-30	106.99	107.27	106.45	106.66	30447
2013-10-31	106.22	106.91	105.67	106.54	48366
2013-11-01	106.15	106.24	105.31	106.17	22180
2013-11-04	106.91	107.57	106.63	107.46	37218
2013-11-05	107.51	108.17	107.24	108.02	25879
2013-11-06	109.70	110.22	109.69	110.00	34009
2013-11-07	110.36	110.41	108.97	109.00	224511
2013-11-08	108.58	110.12	108.48	110.11	66952
2013-11-11	109.44	109.58	108.57	109.01	37871
2013-11-12	107.39	107.66	106.22	107.26	54561
2013-11-13	104.56	105.88	104.26	105.88	82166
2013-11-14	107.35	108.41	107.06	108.14	48263
2013-11-15	109.61	109.61	109.07	109.42	23673
2013-11-18	109.12	109.27	108.34	108.57	58390
2013-11-19	107.00	107.55	106.59	107.22	48980
2013-11-20	107.33	107.73	106.68	107.04	35621
2013-11-21	108.52	109.49	107.60	109.38	44280
2013-11-22	111.28	111.44	110.68	111.16	36475
2013-11-25	110.65	110.69	109.11	109.36	38424
2013-11-26	109.93	110.02	108.97	109.46	43857
2013-11-27	111.19	111.36	110.00	110.44	34431
2013-11-29	111.22	111.23	110.59	110.76	13690
2013-12-02	110.21	110.30	109.29	109.42	17848
2013-12-03	108.77	108.83	107.81	108.27	22326
2013-12-04	107.43	109.17	107.43	108.94	34850
2013-12-05	107.86	107.87	106.66	106.98	38323
2013-12-06	107.41	108.25	107.25	108.25	38170
2013-12-09	108.37	108.84	107.77	108.28	28678
2013-12-10	107.93	108.28	107.23	108.28	68815
2013-12-11	108.51	108.76	107.13	107.35	34431
2013-12-12	106.32	106.42	104.67	105.23	57087
2013-12-13	105.72	106.26	105.28	106.03	74475
2013-12-16	107.00	108.01	106.95	107.23	50040
2013-12-17	106.46	106.60	105.80	106.40	44965
2013-12-18	107.10	108.18	106.10	108.18	37700
2013-12-19	108.63	110.72	108.54	110.00	60741
2013-12-20	110.76	111.53	110.08	110.10	97082
2013-12-23	111.41	111.93	110.80	111.60	43520
2013-12-24	112.36	112.70	112.06	112.67	22944
2013-12-26	114.17	114.34	109.83	113.73	33030
2013-12-27	114.25	114.47	113.79	114.15	34607
2013-12-30	113.55	114.23	113.07	113.97	37116
2013-12-31	112.79	115.40	112.79	114.86	27812
2014-01-02	113.66	113.66	112.51	113.05	35713
2014-01-03	113.30	113.98	113.06	113.58	29473
2014-01-06	113.20	113.30	111.59	111.89	23381
2014-01-07	111.74	112.41	111.56	112.28	30160
2014-01-08	110.87	111.12	110.46	111.12	35071
2014-01-09	111.04	111.17	109.94	110.80	31308
2014-01-10	112.37	113.14	111.99	113.07	37204
2014-01-13	111.93	111.96	110.63	110.70	38014
2014-01-14	112.00	112.80	111.45	112.62	51096
2014-01-15	113.38	113.47	112.83	113.32	42972
2014-01-16	112.35	112.35	111.38	112.07	46403
2014-01-17	111.45	111.76	110.86	111.16	62965
2014-01-21	111.90	111.94	111.15	111.86	42915
2014-01-22	111.43	111.96	111.23	111.93	31987
2014-01-23	110.60	110.60	109.66	110.31	35949
2014-01-24	108.54	108.54	106.77	106.77	53096
2014-01-27	105.90	106.35	105.03	105.58	89694
2014-01-28	106.76	107.60	106.63	107.51	36148
2014-01-29	105.90	106.70	105.61	106.11	60476
2014-01-30	105.16	105.73	104.46	105.68	73664
2014-01-31	103.23	105.29	103.02	104.87	53302
2014-02-03	104.27	104.70	102.19	102.27	86878
2014-02-04	103.82	104.39	103.33	104.00	122898
2014-02-05	104.58	104.87	103.54	104.23	50031
2014-02-06	105.98	106.45	105.90	106.39	34404
2014-02-07	107.02	107.57	106.46	107.57	34596
2014-02-10	106.83	107.48	106.59	107.25	24759
2014-02-11	109.21	110.15	109.01	109.82	60003
2014-02-12	110.97	112.22	110.86	111.99	64148
2014-02-13	111.31	112.26	111.20	112.22	38834
2014-02-14	112.38	113.26	112.17	112.87	30876
2014-02-18	113.58	114.04	113.23	113.54	36452
2014-02-19	112.73	113.75	112.43	112.49	28296
2014-02-20	113.02	113.54	112.75	113.39	30395
2014-02-21	112.53	112.93	111.50	111.69	46041
2014-02-24	110.82	112.86	110.74	112.44	44866
2014-02-25	112.14	112.28	110.80	112.21	106929
2014-02-26	111.40	111.59	110.66	111.07	109117
2014-02-27	105.25	107.75	105.21	107.72	237700
2014-02-28	108.66	110.47	108.40	109.39	404008
2014-03-03	105.30	105.80	104.84	105.04	249286
2014-03-04	107.58	107.92	107.19	107.39	49662
2014-03-05	106.40	107.10	105.94	106.17	52009
2014-03-06	106.64	106.66	105.20	105.29	108273
2014-03-07	105.94	105.94	105.24	105.91	93587
2014-03-10	102.15	102.34	100.86	101.71	312150
2014-03-11	101.94	102.51	101.16	101.63	115515
2014-03-12	100.90	102.67	100.59	102.27	81368
2014-03-13	102.76	102.88	99.95	100.22	58485
2014-03-14	99.88	100.88	99.88	100.25	62977
2014-03-17	101.30	102.35	101.27	101.61	70909
2014-03-18	101.25	102.41	101.25	102.20	43570
2014-03-19	102.81	103.06	101.17	101.49	66898
2014-03-20	100.49	100.90	100.32	100.43	60942
2014-03-21	100.70	100.87	99.47	99.50	101902
2014-03-24	99.70	99.80	98.42	99.11	111399
2014-03-25	99.64	100.25	99.30	99.74	62941
2014-03-26	99.99	100.27	98.91	99.00	57323
2014-03-27	100.18	101.22	99.35	100.37	68203
2014-03-28	100.88	101.37	100.59	100.59	48952
2014-03-31	101.60	104.10	101.60	103.08	108258
2014-04-01	103.68	104.13	103.13	103.91	73144
2014-04-02	103.22	104.25	103.11	104.24	69845
2014-04-03	105.27	105.38	103.89	104.46	66598
2014-04-04	104.59	105.03	103.41	103.65	70587
2014-04-07	103.82	103.83	102.12	102.45	70841
2014-04-08	101.24	102.40	101.17	102.09	92203
2014-04-09	104.79	104.90	103.85	104.90	48903
2014-04-10	104.37	104.45	102.81	103.06	46733
2014-04-11	101.77	102.39	101.33	101.52	244585
2014-04-14	101.39	102.19	101.03	101.89	34579
2014-04-15	102.43	102.57	101.25	102.41	46293
2014-04-16	103.91	105.32	103.79	105.32	73785
2014-04-17	106.23	106.62	105.60	106.38	42473
2014-04-21	106.60	106.92	106.46	106.68	31120
2014-04-22	107.47	107.57	106.20	107.19	51281
2014-04-23	106.96	107.02	106.54	106.64	95250
2014-04-24	107.06	107.19	106.07	106.96	111168
2014-04-25	106.72	106.75	104.89	105.95	61214
2014-04-28	104.54	104.60	103.48	104.33	115827
2014-04-29	104.74	104.84	103.70	104.38	101860
2014-04-30	106.66	108.21	106.28	107.98	228077
2014-05-01	108.49	109.00	108.20	108.33	52455
2014-05-02	108.18	108.83	107.98	108.57	84678
2014-05-05	107.96	108.86	107.62	108.67	23011
2014-05-06	107.84	107.84	106.85	107.37	51531
2014-05-07	107.81	107.95	107.14	107.75	67260
2014-05-08	107.65	108.77	107.54	107.76	122433
2014-05-09	107.54	107.57	106.42	107.01	503867
2014-05-12	107.11	107.41	106.69	107.40	254394
2014-05-13	106.56	106.56	105.97	106.33	67932
2014-05-14	104.60	104.76	104.09	104.10	62674
2014-05-15	102.76	102.90	101.93	102.74	81077
2014-05-16	102.23	102.63	101.94	102.63	50300
2014-05-19	102.54	103.22	102.42	103.16	46962
2014-05-20	104.51	104.68	103.86	104.24	57354
2014-05-21	105.89	106.43	105.67	106.35	67004
2014-05-22	106.34	106.82	106.01	106.74	38166
2014-05-23	108.07	108.08	107.07	107.36	90594
2014-05-27	108.63	108.63	107.98	108.10	56206
2014-05-28	107.60	107.64	107.14	107.36	35081
2014-05-29	107.87	108.60	107.70	108.44	67127
2014-05-30	107.88	108.19	107.51	107.97	31810
2014-06-02	108.75	108.89	108.22	108.56	26968
2014-06-03	108.17	108.41	107.66	108.03	40412
2014-06-04	105.96	106.06	105.51	105.78	34214
2014-06-05	105.86	106.72	105.35	106.64	44936
2014-06-06	107.51	108.76	107.38	108.50	49791
2014-06-09	108.84	109.36	108.84	108.88	38327
2014-06-10	109.27	109.85	109.19	109.57	49640
2014-06-11	109.85	110.08	109.13	109.49	42308
2014-06-12	110.45	110.47	109.29	109.48	50828
2014-06-13	109.51	109.88	109.21	109.31	37274
2014-06-16	109.69	110.21	109.42	109.77	54048
2014-06-17	109.23	109.62	108.92	109.62	31491
2014-06-18	107.01	107.98	106.43	107.98	92262
2014-06-19	108.25	108.86	107.95	108.21	32999
2014-06-20	108.49	109.41	108.48	109.07	50609
2014-06-23	107.28	107.47	106.67	107.47	95499
2014-06-24	106.06	106.40	105.81	106.04	104526
2014-06-25	105.16	105.63	105.03	105.43	112800
2014-06-26	106.58	107.64	106.02	107.59	49231
2014-06-27	107.89	108.29	107.57	108.29	38590
2014-06-30	108.48	109.28	108.17	108.99	47513
2014-07-01	108.56	109.09	108.36	108.60	61375
2014-07-02	109.10	109.10	108.31	108.54	43973
2014-07-03	109.77	110.00	109.25	109.97	42302
2014-07-07	108.58	109.07	108.27	109.00	48374
2014-07-08	107.05	107.11	106.23	106.61	36554
2014-07-09	105.58	106.29	105.28	106.12	46291
2014-07-10	104.56	105.98	104.25	104.97	52183
2014-07-11	104.16	104.42	103.68	103.85	48190
2014-07-14	104.58	104.80	104.17	104.36	39342
2014-07-15	104.55	104.93	104.28	104.66	41189
2014-07-16	106.29	106.69	106.17	106.26	37007
2014-07-17	105.84	105.86	104.31	104.44	31536
2014-07-18	104.13	105.15	104.00	105.07	36975
2014-07-21	104.78	105.00	104.36	104.92	44644
2014-07-22	105.26	106.00	105.25	105.84	36058
2014-07-23	106.54	106.54	105.68	105.77	22994
2014-07-24	105.27	105.40	104.87	105.26	30108
2014-07-25	104.79	104.90	103.85	104.46	43626
2014-07-28	103.80	103.80	102.92	103.20	61172
2014-07-29	103.05	103.07	102.10	102.25	41423
2014-07-30	100.62	102.14	100.48	102.07	47436
2014-07-31	99.92	100.17	99.49	99.49	42456
2014-08-01	98.40	99.83	98.40	99.44	52133
2014-08-04	99.69	99.90	99.17	99.76	41691
2014-08-05	99.26	99.39	98.63	98.73	59649
2014-08-06	98.70	99.84	98.70	99.35	43259
2014-08-07	99.67	99.71	98.74	98.82	40109
2014-08-08	100.59	100.95	100.02	100.94	84688
2014-08-11	101.57	102.66	101.55	102.20	56385
2014-08-12	102.05	102.23	101.73	101.89	61863
2014-08-13	101.81	101.82	101.17	101.49	50222
2014-08-14	101.86	102.00	101.56	102.00	24012
2014-08-15	102.47	102.57	100.94	101.74	37607
2014-08-18	102.67	103.04	102.66	103.01	28291
2014-08-19	103.06	103.06	102.45	102.45	67428
2014-08-20	102.30	102.61	101.95	102.27	26817
2014-08-21	102.48	102.58	101.77	102.05	47412
2014-08-22	102.11	102.11	101.53	101.76	80888
2014-08-25	102.69	103.44	102.46	103.21	45509
2014-08-26	103.92	103.92	102.58	102.61	87762
2014-08-27	103.97	104.53	103.85	104.45	44625
2014-08-28	104.15	105.05	103.99	104.82	46002
2014-08-29	104.56	104.91	104.37	104.87	39796
2014-09-02	105.01	105.50	104.77	105.49	343137
2014-09-03	106.04	106.18	105.45	105.75	41313
2014-09-04	106.30	106.65	105.56	105.71	354231
2014-09-05	105.58	105.99	105.28	105.80	41960
2014-09-08	103.43	104.40	103.43	104.08	53771
2014-09-09	103.75	104.18	103.44	103.95	35762
2014-09-10	102.86	103.89	102.58	103.78	85447
2014-09-11	103.30	103.30	102.66	103.15	43337
2014-09-12	103.53	103.61	103.11	103.53	50208
2014-09-15	103.09	103.09	102.22	102.49	47926
2014-09-16	102.51	103.47	102.30	103.47	68330
2014-09-17	102.79	103.05	102.32	102.49	37840
2014-09-18	104.54	105.21	104.46	104.99	55860
2014-09-19	105.38	105.40	104.94	105.17	107605
2014-09-22	105.05	105.05	104.59	104.73	50004
2014-09-23	103.42	103.68	103.00	103.07	40781
2014-09-24	102.46	103.51	102.27	103.33	29293
2014-09-25	102.82	102.82	101.89	102.11	50515
2014-09-26	101.91	101.98	101.25	101.81	39493
2014-09-29	101.18	102.82	101.18	102.61	74971
2014-09-30	101.48	102.71	100.12	100.44	249805
2014-10-01	98.96	99.01	97.65	97.83	280534
2014-10-02	97.18	97.34	95.13	96.05	127537
2014-10-03	97.03	97.03	95.73	96.51	78749
2014-10-06	96.50	97.07	96.43	96.67	644916
2014-10-07	96.16	96.16	94.56	94.57	255187
2014-10-08	93.46	95.29	93.16	95.21	66504
2014-10-09	95.02	95.36	92.97	92.99	85261
2014-10-10	93.15	93.40	91.64	91.64	56162
2014-10-13	91.83	92.30	90.34	90.34	60311
2014-10-14	90.47	91.22	90.04	90.29	62222
2014-10-15	89.96	90.38	88.15	89.95	77644
2014-10-16	88.48	91.25	88.30	90.86	98746
2014-10-17	91.19	91.89	90.72	91.71	81020
2014-10-20	91.26	91.52	90.80	91.45	54023
2014-10-21	93.41	94.77	93.41	94.73	70031
2014-10-22	94.98	95.81	94.54	94.75	114326
2014-10-23	94.70	95.55	94.49	94.86	52337
2014-10-24	94.48	95.19	94.12	95.16	48833
2014-10-27	94.70	95.67	94.47	95.38	46831
2014-10-28	96.07	96.47	95.85	96.44	39102
2014-10-29	96.91	98.08	96.51	96.83	64412
2014-10-30	96.49	97.12	96.20	96.89	67329
2014-10-31	97.23	97.66	96.99	97.59	228384
2014-11-03	98.14	98.75	98.00	98.61	177499
2014-11-04	99.19	99.32	98.00	98.62	238586
2014-11-05	99.01	99.01	97.91	98.37	98036
2014-11-06	97.96	98.28	97.47	97.77	106855
2014-11-07	98.45	98.70	97.81	98.70	333253
2014-11-10	99.08	99.81	99.07	99.68	181659
2014-11-11	99.93	100.70	99.86	100.53	96249
2014-11-12	99.35	99.67	99.04	99.24	129167
2014-11-13	100.25	100.58	100.19	100.19	255106
2014-11-14	100.26	100.32	99.57	100.06	141523
2014-11-17	99.45	100.38	99.36	100.28	66563
2014-11-18	101.03	101.14	100.39	100.78	49035
2014-11-19	101.78	102.20	101.03	101.96	61982
2014-11-20	102.22	102.28	101.54	101.89	62542
2014-11-21	103.06	103.12	102.46	102.67	65185
2014-11-24	103.17	103.41	102.81	103.41	62651
2014-11-25	103.29	104.26	103.18	104.13	59081
2014-11-26	104.15	104.53	103.91	104.52	43273
2014-11-28	104.63	104.90	104.26	104.60	39870
2014-12-01	105.40	105.56	104.68	104.88	125459
2014-12-02	105.68	106.77	105.66	106.68	115816
2014-12-03	106.80	106.80	105.97	106.26	81260
2014-12-04	106.69	107.09	106.26	106.73	85077
2014-12-05	106.88	106.95	106.31	106.91	64789
2014-12-08	105.96	106.06	105.11	105.45	54898
2014-12-09	103.15	103.72	102.71	103.72	95333
2014-12-10	104.46	104.60	103.49	103.54	68193
2014-12-11	103.40	103.98	102.94	103.17	51465
2014-12-12	102.44	102.88	100.09	100.09	77653
2014-12-15	101.64	101.83	99.19	100.18	65311
2014-12-16	101.95	103.70	101.46	102.07	135691
2014-12-17	101.37	101.73	99.84	100.90	113038
2014-12-18	101.19	103.07	101.19	103.07	114581
2014-12-19	103.74	104.68	103.39	104.34	113593
2014-12-22	105.29	105.54	104.45	105.13	266214
2014-12-23	105.02	105.98	104.85	105.69	73013
2014-12-24	105.64	106.15	105.29	105.79	30482
2014-12-26	106.25	106.54	106.00	106.34	31587
2014-12-29	105.66	106.26	105.37	105.90	66793
2014-12-30	105.17	105.18	104.44	104.74	65584
2014-12-31	104.91	105.22	104.01	104.10	54617
2015-01-02	103.83	103.95	102.69	103.02	48410
2015-01-05	102.20	102.29	100.64	100.77	57256
2015-01-06	100.33	100.84	98.85	99.22	73930
2015-01-07	100.21	100.69	99.60	100.56	67921
2015-01-08	101.38	103.07	101.38	102.62	55459
2015-01-09	103.76	103.76	102.54	102.96	73866
2015-01-12	104.65	104.73	103.84	104.07	79686
2015-01-13	106.00	106.78	104.64	105.32	97320
2015-01-14	104.55	105.21	104.25	105.20	53184
2015-01-15	104.07	105.05	103.90	104.36	68946
2015-01-16	104.76	105.62	104.03	105.24	63391
2015-01-20	108.05	108.57	107.42	108.50	166638
2015-01-21	107.24	108.55	106.87	108.53	68286
2015-01-22	110.26	112.00	110.19	111.58	100179
2015-01-23	110.48	111.31	110.18	110.54	107758
2015-01-26	110.94	111.68	110.23	111.36	54246
2015-01-27	110.71	111.49	110.10	111.12	52223
2015-01-28	110.03	110.53	108.98	109.18	52457
2015-01-29	109.35	110.06	108.82	110.05	64391
2015-01-30	110.68	111.64	109.94	110.12	140188
2015-02-02	109.82	110.61	108.89	110.44	83105
2015-02-03	111.03	112.56	110.79	112.47	62393
2015-02-04	111.72	112.73	111.37	112.13	63663
2015-02-05	112.11	112.11	111.00	111.91	54776
2015-02-06	110.17	110.79	110.00	110.42	136724
2015-02-09	108.45	110.00	108.34	109.49	199689
2015-02-10	111.47	112.10	110.89	111.88	94685
2015-02-11	110.93	111.17	110.26	110.89	53640
2015-02-12	111.82	112.99	111.79	112.97	41346
2015-02-13	111.16	112.12	111.01	111.99	83606
2015-02-17	110.98	111.72	110.57	111.70	65403
2015-02-18	114.56	114.88	114.02	114.47	73036
2015-02-19	115.59	116.53	115.59	115.78	79649
2015-02-20	116.11	117.53	115.67	117.03	72637
2015-02-23	118.10	118.45	117.50	117.93	113164
2015-02-24	117.27	118.69	117.11	118.46	96316
2015-02-25	118.16	118.27	117.25	118.14	216819
2015-02-26	118.03	118.84	117.58	118.20	80732
2015-02-27	118.16	119.09	118.09	118.15	47249
2015-03-02	117.69	118.75	117.60	118.73	43750
2015-03-03	117.88	117.98	116.57	117.27	106375
2015-03-04	116.82	117.33	115.97	117.15	74399
2015-03-05	117.35	117.41	116.85	117.01	88530
2015-03-06	116.12	117.07	115.22	115.47	59308
2015-03-09	117.93	118.42	117.13	118.37	89095
2015-03-10	114.89	115.10	113.52	113.87	138344
2015-03-11	114.14	114.44	113.36	113.91	93521
2015-03-12	115.36	115.87	115.18	115.87	58165
2015-03-13	115.24	115.87	114.74	115.82	68528
2015-03-16	115.22	116.10	115.22	116.01	94558
2015-03-17	115.04	115.38	114.62	115.10	66068
2015-03-18	116.02	118.70	115.88	118.33	78728
2015-03-19	117.43	117.61	116.01	116.29	71140
2015-03-20	117.87	118.57	117.45	118.02	166238
2015-03-23	117.29	117.70	116.75	117.39	61063
2015-03-24	117.49	117.98	116.92	116.96	53288
2015-03-25	117.64	117.81	115.77	115.82	70137
2015-03-26	114.05	115.14	113.61	114.91	73150
2015-03-27	114.82	115.37	114.30	115.32	66367
2015-03-30	114.96	116.03	114.88	115.78	71085
2015-03-31	113.51	114.45	113.27	113.77	142021
2015-04-01	113.23	113.60	112.14	112.81	90444
2015-04-02	113.67	114.80	113.48	114.56	71848
2015-04-06	115.28	116.34	114.35	115.41	41295
2015-04-07	115.78	116.50	115.07	115.20	54163
2015-04-08	116.90	117.02	115.87	116.35	53061
2015-04-09	117.29	117.44	116.65	116.82	48473
2015-04-10	117.57	118.26	117.25	117.77	64642
2015-04-13	117.38	117.85	116.69	116.96	61545
2015-04-14	117.52	117.95	117.24	117.84	39282
2015-04-15	117.22	117.88	116.90	117.58	43209
2015-04-16	117.08	117.84	116.94	117.59	56709
2015-04-17	116.32	116.32	114.86	115.44	83922
2015-04-20	114.98	115.68	114.69	115.18	60304
2015-04-21	117.81	118.79	117.61	118.54	63146
2015-04-22	119.63	120.23	119.04	120.09	115058
2015-04-23	118.06	119.11	117.76	118.86	46098
2015-04-24	119.20	119.68	118.94	119.39	49023
2015-04-27	120.30	120.71	119.73	119.77	48323
2015-04-28	118.59	119.53	118.17	119.53	53837
2015-04-29	119.31	119.34	118.07	118.33	68640
2015-04-30	117.75	117.82	116.32	116.43	68352
2015-05-01	116.03	117.35	115.91	117.35	52438
2015-05-04	118.28	118.28	116.98	117.32	43407
2015-05-05	117.01	117.09	114.86	115.27	70409
2015-05-06	115.50	115.50	114.15	114.88	41106
2015-05-07	114.78	115.37	114.61	115.21	77997
2015-05-08	118.19	119.36	118.19	119.21	49076
2015-05-11	119.24	120.30	119.24	119.95	73036
2015-05-12	118.94	119.27	118.42	119.18	86378
2015-05-13	119.92	120.19	119.23	120.18	51251
2015-05-14	121.19	122.50	120.97	122.48	53096
2015-05-15	122.28	122.66	121.76	122.64	61360
2015-05-18	121.79	122.67	121.57	122.67	33713
2015-05-19	122.40	122.90	122.21	122.64	33602
2015-05-20	123.11	123.33	122.59	123.10	37705
2015-05-21	122.96	123.22	122.56	122.84	48980
2015-05-22	122.02	122.02	120.78	121.28	66334
2015-05-26	121.23	121.24	119.78	120.01	53499
2015-05-27	120.88	121.99	120.87	121.72	54587
2015-05-28	121.17	121.41	120.40	120.98	60873
2015-05-29	119.99	119.99	117.49	118.57	92234
2015-06-01	118.96	118.99	117.56	118.39	58954
2015-06-02	118.69	119.53	118.40	119.00	47418
2015-06-03	117.35	118.13	117.20	117.69	50259
2015-06-04	115.75	116.16	115.05	115.26	64152
2015-06-05	113.71	113.98	113.04	113.95	66850
2015-06-08	114.01	114.01	113.30	113.60	37521
2015-06-09	113.49	113.65	112.25	112.84	49995
2015-06-10	114.45	115.90	114.26	115.45	45700
2015-06-11	115.02	115.72	114.85	115.62	45155
2015-06-12	114.86	115.51	114.58	115.04	43544
2015-06-15	114.10	114.60	113.51	114.60	38513
2015-06-16	114.33	114.79	114.13	114.78	55892
2015-06-17	114.58	115.01	113.73	114.85	59618
2015-06-18	115.45	116.93	115.43	116.62	71251
2015-06-19	116.73	116.81	116.05	116.05	39003
2015-06-22	117.89	118.00	117.23	117.31	49350
2015-06-23	118.55	118.55	117.54	117.70	47438
2015-06-24	117.18	117.35	116.06	116.36	49786
2015-06-25	116.49	117.10	116.33	116.91	46207
2015-06-26	116.01	116.54	115.68	116.29	49397
2015-06-29	114.25	114.78	112.12	112.25	43486
2015-06-30	113.51	113.53	111.96	112.72	106818
2015-07-01	113.51	114.36	113.38	114.15	119614
2015-07-02	113.16	113.37	112.52	112.89	104986
2015-07-06	110.64	111.97	110.58	111.48	67591
2015-07-07	110.30	111.01	108.52	110.74	95948
2015-07-08	109.25	109.91	108.44	109.01	78309
2015-07-09	111.56	111.75	110.84	110.87	53986
2015-07-10	114.85	115.62	114.61	115.55	193590
2015-07-13	116.30	116.81	116.17	116.60	40146
2015-07-14	117.55	117.96	116.93	117.80	60743
2015-07-15	118.42	118.47	117.29	117.66	51348
2015-07-16	117.90	118.52	117.72	118.42	49219
2015-07-17	118.17	119.06	118.08	119.01	37207
2015-07-20	118.18	118.68	117.64	118.40	57513
2015-07-21	117.63	117.63	115.89	116.72	64776
2015-07-22	116.09	116.98	116.01	116.98	57519
2015-07-23	115.99	116.01	114.71	114.84	74147
2015-07-24	114.26	114.43	113.01	113.13	56632
2015-07-27	111.46	111.86	110.85	111.17	68981
2015-07-28	112.62	113.27	111.94	113.26	44971
2015-07-29	114.09	115.02	114.09	114.81	42575
2015-07-30	114.78	114.78	113.69	114.39	62314
2015-07-31	115.19	115.24	114.80	115.14	61738
2015-08-03	115.11	115.16	114.04	114.70	47912
2015-08-04	115.02	115.33	114.58	114.98	64417
2015-08-05	115.55	115.71	115.16	115.26	36238
2015-08-06	114.95	115.07	112.71	112.98	83885
2015-08-07	112.00	112.05	111.38	112.00	69736
2015-08-10	111.44	113.20	111.44	113.10	129684
2015-08-11	111.76	112.12	111.18	111.43	68823
2015-08-12	110.98	111.85	109.69	111.69	77507
2015-08-13	111.51	112.24	111.17	111.97	141249
2015-08-14	111.38	111.74	110.77	111.56	64580
2015-08-17	110.54	111.75	110.42	111.64	62984
2015-08-18	112.02	112.14	111.47	111.89	45183
2015-08-19	110.22	110.51	109.41	110.24	58222
2015-08-20	109.07	109.35	108.06	108.06	51567
2015-08-21	107.50	107.86	105.02	105.02	71570
2015-08-24	101.92	104.58	100.40	101.95	143100
2015-08-25	106.71	107.14	103.59	103.59	192569
2015-08-26	103.47	103.96	100.74	103.31	199669
2015-08-27	103.57	103.97	102.58	103.66	154511
2015-08-28	103.41	104.28	102.74	104.25	69126
2015-08-31	103.69	104.05	103.07	103.16	44714
2015-09-01	100.24	100.60	99.00	99.53	98980
2015-09-02	101.33	101.88	100.21	101.86	91201
2015-09-03	102.16	102.72	101.92	102.29	83701
2015-09-04	100.56	100.93	100.15	100.55	53522
2015-09-08	104.54	104.82	104.00	104.78	64872
2015-09-09	106.65	106.80	104.10	104.30	65297
2015-09-10	105.07	106.26	104.93	105.60	58376
2015-09-11	104.37	104.98	103.87	104.96	58153
2015-09-14	103.66	103.69	102.99	103.69	55790
2015-09-15	103.25	104.38	103.04	104.34	106184
2015-09-16	105.65	106.32	105.42	106.32	53373
2015-09-17	105.82	107.28	105.40	106.03	72266
2015-09-18	104.73	105.75	104.31	104.85	75690
2015-09-21	106.02	106.42	105.29	105.68	50714
2015-09-22	103.43	103.45	102.23	102.92	72481
2015-09-23	103.41	103.65	102.43	102.92	60049
2015-09-24	101.87	102.67	101.28	102.38	53810
2015-09-25	103.50	104.25	102.88	103.25	52930
2015-09-28	102.69	102.69	100.52	100.86	45905
2015-09-29	100.56	100.94	100.12	100.76	58942
2015-09-30	104.04	104.26	103.12	104.03	81279
2015-10-01	104.51	104.68	103.34	104.32	64682
2015-10-02	103.37	106.33	103.00	106.31	47048
2015-10-05	106.34	108.21	106.20	108.02	54532
2015-10-06	107.87	108.42	107.36	107.48	179455
2015-10-07	106.62	107.15	106.38	107.15	126473
2015-10-08	107.21	109.21	106.93	109.10	43452
2015-10-09	109.29	109.45	108.55	109.45	55971
2015-10-12	108.75	108.90	108.02	108.43	73304
2015-10-13	106.19	107.02	106.05	106.41	124805
2015-10-14	107.30	107.73	106.95	107.13	81302
2015-10-15	109.40	109.95	108.82	109.94	105958
2015-10-16	110.22	110.86	110.17	110.65	104098
2015-10-19	111.04	111.56	110.91	111.32	46177
2015-10-20	112.67	112.91	111.30	111.70	137298
2015-10-21	110.89	111.06	109.99	109.99	50929
2015-10-22	107.92	110.15	107.90	110.14	213218
2015-10-23	113.44	114.14	112.29	113.96	105739
2015-10-26	111.53	111.72	110.83	111.36	66632
2015-10-27	111.08	111.09	110.43	110.81	104253
2015-10-28	111.38	112.24	110.85	111.74	131555
2015-10-29	111.78	112.48	111.28	112.41	69941
2015-10-30	111.64	112.78	111.63	112.06	55694
2015-11-02	113.93	114.52	113.68	114.11	127383
2015-11-03	114.03	115.12	113.91	114.77	82532
2015-11-04	116.01	116.01	114.24	114.25	141105
2015-11-05	113.98	114.04	113.04	113.28	59688
2015-11-06	112.67	113.10	111.93	112.61	57902
2015-11-09	112.62	112.90	112.22	112.62	72043
2015-11-10	112.02	112.36	111.73	112.18	227416
2015-11-11	114.07	115.48	113.96	114.98	206956
2015-11-12	115.07	115.19	113.66	113.70	54040
2015-11-13	112.08	112.51	111.43	111.93	137846
2015-11-16	111.65	113.79	111.58	113.76	81211
2015-11-17	114.52	115.13	114.11	114.32	70186
2015-11-18	114.10	115.19	113.95	114.97	65379
2015-11-19	115.54	116.22	115.40	115.94	47391
2015-11-20	116.18	116.34	115.13	115.29	54692
2015-11-23	114.33	114.45	113.28	113.63	126018
2015-11-24	111.77	113.00	111.55	112.77	86553
2015-11-25	114.80	115.87	114.36	115.62	130044
2015-11-27	116.01	116.22	115.51	115.72	38014
2015-11-30	115.45	115.93	114.77	115.48	69791
2015-12-01	115.62	116.44	115.22	116.26	58972
2015-12-02	115.00	115.53	114.69	114.89	113567
2015-12-03	115.32	115.32	112.90	113.42	54878
2015-12-04	112.73	114.51	112.71	114.23	85756
2015-12-07	115.51	116.13	115.25	116.03	140785
2015-12-08	113.83	114.27	113.42	113.77	60764
2015-12-09	113.48	114.28	112.15	113.50	99382
2015-12-10	114.29	114.49	113.58	113.74	82594
2015-12-11	113.64	113.81	112.10	112.17	64627
2015-12-14	112.64	112.92	111.01	112.33	69692
2015-12-15	113.63	114.18	113.28	113.40	55595
2015-12-16	114.62	115.59	113.88	115.42	61178
2015-12-17	114.64	114.78	113.55	113.55	76998
2015-12-18	112.85	113.06	111.80	111.86	106268
2015-12-21	113.80	113.82	112.26	113.26	77029
2015-12-22	113.08	113.95	112.31	113.86	79873
2015-12-23	114.27	115.97	114.27	115.75	87517
2015-12-24	115.46	116.09	114.97	115.82	40151
2015-12-28	115.06	115.07	114.31	114.94	48322
2015-12-29	115.57	117.12	115.57	116.89	52066
2015-12-30	116.81	117.03	116.26	116.26	37189
2015-12-31	115.50	116.00	114.59	114.74	38109
2016-01-04	112.82	112.85	111.04	112.57	71365
2016-01-05	113.39	113.58	112.44	113.40	69752
2016-01-06	110.87	111.75	110.83	111.45	42096
2016-01-07	107.80	108.88	107.21	107.61	86827
2016-01-08	107.99	108.09	106.08	106.15	101441
2016-01-11	106.04	106.93	105.56	106.57	101249
2016-01-12	107.18	107.89	106.51	107.66	103901
2016-01-13	107.52	107.57	104.46	104.56	129507
2016-01-14	104.72	106.07	103.56	105.63	163731
2016-01-15	102.30	103.03	101.49	102.36	105261
2016-01-19	102.47	102.86	101.63	102.29	89989
2016-01-20	100.48	101.37	98.64	100.56	70333
2016-01-21	100.09	101.93	99.23	101.00	158238
2016-01-22	104.67	105.64	104.50	105.47	134237
2016-01-25	104.75	105.00	103.67	103.78	106948
2016-01-26	103.92	105.61	103.80	105.59	64517
2016-01-27	105.35	106.22	104.06	104.51	57832
2016-01-28	106.40	106.43	104.57	105.58	81364
2016-01-29	106.35	108.85	106.25	108.80	88916
2016-02-01	107.68	109.88	107.14	109.55	132032
2016-02-02	108.08	108.10	106.86	107.07	72944
2016-02-03	108.85	108.86	106.65	108.52	142442
2016-02-04	106.89	107.77	106.41	106.67	100927
2016-02-05	105.69	105.79	102.31	102.60	108815
2016-02-08	97.46	97.82	95.67	97.52	194131
2016-02-09	96.92	101.09	96.79	100.37	131810
2016-02-10	100.45	100.95	99.90	99.93	106189
2016-02-11	99.04	100.21	98.65	99.40	73419
2016-02-12	100.40	101.61	99.83	101.45	98696
2016-02-16	103.43	103.60	102.30	103.44	67296
2016-02-17	104.42	106.10	104.32	105.67	95583
2016-02-18	105.60	105.78	105.02	105.36	82265
2016-02-19	104.54	105.55	104.06	105.33	76678
2016-02-22	104.88	105.76	104.88	105.31	68565
2016-02-23	105.25	105.27	103.96	103.96	130211
2016-02-24	102.80	103.74	101.64	103.57	95484
2016-02-25	104.50	105.67	103.87	105.62	65747
2016-02-26	105.32	105.71	104.62	104.72	57836
2016-02-29	105.46	106.40	105.15	105.24	57278
2016-03-01	107.53	108.92	107.22	108.85	98243
2016-03-02	107.71	108.37	107.27	108.27	90393
2016-03-03	108.27	108.27	108.27	109.51	84473
2016-03-04	108.37	109.08	108.12	108.98	120570
2016-03-07	110.11	110.68	109.29	110.26	84149
2016-03-08	109.51	110.77	108.98	110.26	132267
2016-03-09	111.30	111.48	110.71	110.13	103092
2016-03-10	111.37	112.00	111.37	111.03	98175
2016-03-11	111.03	111.03	111.03	112.93	71078
2016-03-14	112.71	113.23	112.32	112.64	77205
2016-03-15	112.64	112.64	112.64	113.23	63393
2016-03-16	111.77	114.36	111.74	113.95	90226
2016-03-17	114.45	115.74	114.03	115.49	66405
2016-03-18	114.88	115.36	114.73	114.81	56866
2016-03-21	113.90	114.41	113.37	114.11	95234
2016-03-22	112.76	113.82	112.64	113.46	83951
2016-03-23	114.96	114.98	114.04	114.05	73132
2016-03-24	114.05	114.05	114.05	113.65	62193
2016-03-28	114.36	114.58	113.87	113.95	8354
2016-03-29	114.92	116.40	114.54	114.94	118202
2016-03-30	117.91	118.13	117.19	117.25	62694
2016-03-31	117.10	117.38	116.39	117.25	75061
2016-04-01	115.20	116.38	115.07	116.26	60478
2016-04-04	117.99	118.21	116.98	117.70	101690
2016-04-05	117.70	117.70	117.70	116.63	119126
2016-04-06	116.40	117.48	115.91	117.44	65101
2016-04-07	116.42	116.50	115.00	115.38	308286
2016-04-08	115.64	115.92	115.39	115.92	68847
2016-04-11	116.84	117.83	116.51	116.51	55051
2016-04-12	117.15	117.78	116.33	117.51	36291
2016-04-13	118.20	118.46	117.83	118.41	48976
2016-04-14	117.23	117.56	116.56	117.38	75683
2016-04-15	117.43	118.10	117.32	117.71	40700
2016-04-18	117.62	118.74	117.61	118.53	54043
2016-04-19	120.57	120.81	119.78	120.46	78904
2016-04-20	119.91	120.14	118.91	119.02	56345
2016-04-21	116.63	117.06	116.12	116.86	197747
2016-04-22	115.96	116.70	115.76	116.46	182312
2016-04-25	115.91	116.54	115.67	116.50	66209
2016-04-26	117.46	117.90	116.68	117.00	61331
2016-04-27	117.19	117.80	116.54	117.57	77893
2016-04-28	116.41	118.75	116.41	117.72	82951
2016-04-29	116.74	117.36	116.13	117.15	83115
2016-05-02	116.80	118.33	116.71	118.21	108739
2016-05-03	116.74	116.74	115.63	116.02	82972
2016-05-04	114.98	115.46	114.66	115.30	103897
2016-05-05	115.01	115.29	114.24	114.71	316620
2016-05-06	114.89	116.40	114.68	116.26	88643
2016-05-09	116.26	116.88	116.01	116.58	134063
2016-05-10	116.31	117.17	116.09	117.03	91094
2016-05-11	115.85	116.26	115.40	115.50	122826
2016-05-12	116.84	116.85	115.09	115.88	69684
2016-05-13	113.68	114.50	113.53	114.20	157433
2016-05-16	113.76	115.36	113.75	115.06	110050
2016-05-17	115.22	115.54	114.02	114.44	66722
2016-05-18	114.75	115.60	114.26	115.02	100536
2016-05-19	114.62	114.91	113.64	114.65	86120
2016-05-20	114.78	115.38	114.40	114.72	84906
2016-05-23	114.77	114.94	114.17	114.18	53180
2016-05-24	116.67	118.08	116.65	118.02	172956
2016-05-25	118.01	118.21	116.42	116.82	85326
2016-05-26	116.36	116.78	115.67	116.22	108902
2016-05-27	115.17	116.18	115.15	115.77	79835
2016-05-31	116.89	117.30	115.26	115.93	117883
2016-06-01	114.62	115.42	114.54	115.26	113090
2016-06-02	115.22	116.16	115.11	116.16	76758
2016-06-03	114.59	115.40	113.90	115.13	87435
2016-06-06	114.50	115.37	114.50	114.78	62142
2016-06-07	115.73	116.72	115.68	116.27	83749
2016-06-08	114.18	114.60	113.93	114.28	66229
2016-06-09	114.74	115.04	113.78	114.08	54473
2016-06-10	111.40	111.73	109.35	110.32	123361
2016-06-13	107.46	108.63	107.32	107.60	112382
2016-06-14	105.82	106.00	104.57	105.30	121402
2016-06-15	106.62	107.16	105.63	106.02	143513
2016-06-16	105.22	107.39	104.43	107.14	104692
2016-06-17	107.50	108.35	106.90	108.16	146702
2016-06-20	113.45	113.52	112.34	112.45	219819
2016-06-21	113.83	115.11	113.58	114.12	174208
2016-06-22	115.84	116.71	114.98	115.20	120363
2016-06-23	117.86	118.00	116.28	117.83	136574
2016-06-24	104.31	106.90	103.67	103.87	345164
2016-06-27	98.80	99.14	96.94	98.12	216113
2016-06-28	101.18	102.58	100.86	102.35	140122
2016-06-29	103.24	105.09	103.14	104.29	154205
2016-06-30	103.44	104.56	102.66	104.52	144047
2016-07-01	107.91	108.50	107.72	108.07	159653
2016-07-05	105.79	106.34	104.86	105.24	104141
2016-07-06	103.93	105.35	103.18	105.33	173780
2016-07-07	107.18	107.19	105.11	105.77	77482
2016-07-08	107.82	107.82	107.08	107.26	66604
2016-07-11	108.02	108.75	107.75	108.43	64727
2016-07-12	110.26	111.57	110.10	110.15	223027
2016-07-13	111.90	112.17	110.36	110.73	334266
2016-07-14	111.01	111.07	109.85	110.02	102363
2016-07-15	110.44	110.63	109.26	109.75	109765
2016-07-18	109.70	110.72	109.41	109.42	75264
2016-07-19	109.24	109.38	107.86	108.33	248406
2016-07-20	110.88	112.22	110.74	111.60	147099
2016-07-21	111.70	112.10	110.72	111.07	112844
2016-07-22	110.93	110.99	110.34	110.79	71301
2016-07-25	110.61	111.24	110.55	111.02	69467
2016-07-26	111.30	111.54	110.58	111.36	74811
2016-07-27	111.62	112.01	110.78	111.56	109834
2016-07-28	111.79	112.35	111.25	112.11	127242
2016-07-29	112.10	113.20	111.53	112.07	105956
2016-08-01	111.98	112.33	111.42	111.69	126283
2016-08-02	112.38	112.49	111.69	112.23	113344
2016-08-03	111.65	112.08	111.46	111.88	81551
2016-08-04	111.30	111.79	111.06	111.77	55243
2016-08-05	112.40	113.96	112.30	113.76	80014
2016-08-08	113.58	113.65	112.75	113.08	52183
2016-08-09	112.52	113.93	112.39	113.53	61036
2016-08-10	115.02	115.09	114.62	114.69	84522
2016-08-11	115.49	115.69	115.10	115.14	46468
2016-08-12	114.96	115.41	114.48	114.89	92517
2016-08-15	115.16	115.25	114.66	115.01	174140
2016-08-16	114.80	115.22	114.56	114.88	51579
2016-08-17	114.72	115.56	114.19	115.33	48238
2016-08-18	116.66	116.73	115.80	116.31	61153
2016-08-19	114.97	115.53	114.57	115.43	43955
2016-08-22	113.84	114.69	113.55	114.65	62754
2016-08-23	115.32	115.39	114.85	115.01	55417
2016-08-24	120.95	121.37	116.96	117.08	266757
2016-08-25	117.96	118.79	117.52	118.29	190411
2016-08-26	119.20	119.67	116.79	117.24	494635
2016-08-29	116.61	117.28	116.53	116.94	104678
2016-08-30	117.35	117.70	117.01	117.57	310551
2016-08-31	116.33	116.48	114.61	115.87	342264
2016-09-01	117.32	117.61	116.74	117.41	221086
2016-09-02	117.46	118.93	117.45	118.41	362357
2016-09-06	120.26	120.74	119.40	120.34	254222
2016-09-07	121.06	121.55	120.04	120.10	228107
2016-09-08	119.36	119.86	118.65	118.81	107375
2016-09-09	118.52	118.53	116.31	116.41	95439
2016-09-12	115.76	117.80	115.59	117.73	75972
2016-09-13	116.84	116.87	115.55	116.11	72080
2016-09-14	116.28	116.64	115.75	116.04	76224
2016-09-15	116.73	118.00	116.43	117.68	168694
2016-09-16	116.06	116.08	114.41	114.88	136810
2016-09-19	117.11	117.58	116.36	116.52	91879
2016-09-20	117.57	117.85	116.83	116.84	55088
2016-09-21	117.35	118.45	116.90	118.29	121417
2016-09-22	120.47	121.06	119.52	119.75	128529
2016-09-23	118.19	118.30	117.64	117.66	57436
2016-09-26	115.78	115.87	115.14	115.28	98072
2016-09-27	114.80	116.55	114.68	116.37	83726
2016-09-28	118.34	118.99	117.55	118.86	118588
2016-09-29	118.64	118.88	116.93	117.35	67105
2016-09-30	117.67	118.11	116.47	117.72	95838
2016-10-03	117.64	117.77	117.00	117.47	55089
2016-10-04	118.26	118.94	117.16	117.55	87413
2016-10-05	114.55	114.95	114.49	114.68	67339
2016-10-06	113.93	114.54	113.92	114.30	56023
2016-10-07	112.90	113.27	111.68	112.52	137787
2016-10-10	112.63	113.89	112.63	113.48	51427
2016-10-11	112.43	112.45	110.57	110.90	102586
2016-10-12	111.28	111.80	110.76	111.64	222169
2016-10-13	109.71	112.10	109.61	111.70	93791
2016-10-14	111.32	112.13	111.22	111.31	58935
2016-10-17	110.01	110.46	109.87	110.03	61944
2016-10-18	111.47	111.54	110.75	110.86	76992
2016-10-19	111.69	112.01	111.27	111.42	69914
2016-10-20	108.23	108.65	106.93	107.70	128239
2016-10-21	106.48	107.27	106.23	107.13	114694
2016-10-24	105.12	105.67	104.75	105.62	116536
2016-10-25	103.98	104.25	103.12	103.88	180842
2016-10-26	103.58	103.90	102.90	103.00	154317
2016-10-27	104.15	104.29	103.53	103.59	128947
2016-10-28	104.10	104.36	103.41	103.66	84969
2016-10-31	108.08	109.04	107.50	108.47	242791
2016-11-01	108.44	108.49	106.99	107.16	140884
2016-11-02	107.55	107.81	106.59	106.75	107277
2016-11-03	106.96	106.96	105.59	105.76	77902
2016-11-04	105.91	106.52	105.37	105.38	63823
2016-11-07	107.22	107.72	106.98	107.28	98873
2016-11-08	106.62	107.60	106.56	107.30	95822
2016-11-09	104.53	105.37	104.05	104.98	108295
2016-11-10	105.26	105.28	103.13	103.83	108131
2016-11-11	103.38	103.77	102.67	103.74	112347
2016-11-14	103.57	104.16	103.13	103.98	90070
2016-11-15	103.03	103.16	101.77	103.15	306026
2016-11-16	103.17	104.62	103.17	104.47	167577
2016-11-17	104.59	105.27	104.55	104.92	86351
2016-11-18	105.63	105.93	104.49	104.69	107598
2016-11-21	106.23	106.42	105.48	105.97	80317
2016-11-22	105.61	106.20	105.43	106.08	85314
2016-11-23	105.16	106.10	105.16	105.70	106401
2016-11-25	106.84	107.49	106.61	107.31	54367
2016-11-28	106.41	106.41	105.46	105.49	86562
2016-11-29	106.55	107.50	106.33	106.93	104762
2016-11-30	106.39	106.79	105.76	106.24	133403
2016-12-01	104.99	105.04	104.12	104.34	128405
2016-12-02	104.92	105.84	104.85	105.59	111724
2016-12-05	107.30	107.60	106.88	106.95	134570
2016-12-06	107.40	108.01	105.31	105.77	247520
2016-12-07	103.31	104.88	103.15	104.47	153352
2016-12-08	108.31	108.74	107.61	107.92	257945
2016-12-09	110.36	111.45	110.21	111.23	198931
2016-12-12	110.62	111.29	110.37	110.92	138818
2016-12-13	111.74	112.07	111.03	111.18	257287
2016-12-14	112.68	113.38	111.10	111.18	122602
2016-12-15	111.59	111.81	110.74	111.06	104004
2016-12-16	110.47	111.14	110.36	110.84	104091
2016-12-19	110.19	110.72	108.92	110.17	163514
2016-12-20	109.94	110.61	109.85	110.38	78014
2016-12-21	110.58	111.33	110.33	110.39	190319
2016-12-22	110.92	110.99	110.22	110.27	96721
2016-12-23	109.94	110.27	109.88	110.14	38437
2016-12-27	110.19	110.77	110.19	110.25	57261
2016-12-28	110.72	111.03	110.36	110.42	91177
2016-12-29	110.29	110.53	109.93	110.35	106385
2016-12-30	110.70	111.80	110.40	110.66	80743
2017-01-03	111.88	112.06	111.46	111.90	149785
2017-01-04	111.61	112.04	111.28	112.01	138876
2017-01-05	112.95	113.56	112.52	113.35	117070
2017-01-06	112.61	113.40	112.51	112.83	110120
2017-01-09	113.51	113.67	113.16	113.26	107241
2017-01-10	113.87	114.52	113.71	113.85	111253
2017-01-11	113.71	114.92	113.39	114.54	90935
2017-01-12	114.60	115.10	113.90	114.42	103093
2017-01-13	114.17	115.01	113.98	114.56	94892
2017-01-17	114.76	115.73	114.51	115.36	154478
2017-01-18	114.31	114.43	113.70	113.83	97084
2017-01-19	113.59	114.04	113.31	113.60	95176
2017-01-20	113.55	113.84	113.33	113.62	77390
2017-01-23	114.86	115.51	114.84	115.37	160807
2017-01-24	115.61	116.35	115.48	116.15	84513
2017-01-25	115.84	117.08	115.74	117.02	133328
2017-01-26	115.98	116.41	115.74	116.36	113702
2017-01-27	117.48	117.71	117.08	117.36	136380
2017-01-30	117.44	117.50	116.92	117.29	115737
2017-01-31	116.77	116.97	115.79	116.24	106747
2017-02-01	116.97	116.97	115.69	116.26	98503
2017-02-02	116.08	116.15	114.99	115.31	93328
2017-02-03	115.34	115.71	115.14	115.52	86904
2017-02-06	114.09	114.55	113.92	114.51	122550
2017-02-07	114.81	115.09	114.30	114.80	69355
2017-02-08	116.43	116.57	115.66	116.50	131842
2017-02-09	116.35	116.56	115.95	116.19	84613
2017-02-10	116.46	117.20	116.46	117.09	75177
2017-02-13	118.80	119.12	118.55	118.92	108094
2017-02-14	118.03	118.12	117.25	117.64	73848
2017-02-15	116.32	117.91	116.31	117.80	66770
2017-02-16	117.88	118.21	117.64	117.88	55043
2017-02-17	118.14	118.26	117.71	118.18	75291
2017-02-21	116.70	117.57	116.66	117.53	85942
2017-02-22	117.08	117.35	116.92	117.28	57591
2017-02-23	116.22	117.66	116.21	117.58	148039
2017-02-24	116.70	117.32	116.53	117.18	101786
2017-02-27	116.93	117.88	116.92	117.63	55250
2017-02-28	118.09	118.19	117.31	117.45	116902
2017-03-01	117.19	118.15	117.17	117.78	92775
2017-03-02	117.41	117.47	116.57	116.97	98314
2017-03-03	107.61	108.45	106.84	107.91	278859
2017-03-06	105.58	105.97	105.27	105.42	171145
2017-03-07	106.31	106.40	104.87	105.05	213004
2017-03-08	105.17	105.39	104.58	105.06	263469
2017-03-09	105.07	105.20	104.67	104.90	93635
2017-03-10	103.43	103.94	103.20	103.82	159555
2017-03-13	104.48	105.01	104.26	104.76	162933
2017-03-14	103.98	104.07	103.72	103.93	85578
2017-03-15	104.29	104.89	103.69	104.81	230697
2017-03-16	105.45	105.62	104.99	105.01	185981
2017-03-17	104.80	104.88	104.32	104.41	170415
2017-03-20	104.45	104.60	103.73	103.83	147632
2017-03-21	104.70	104.84	103.79	103.87	139301
2017-03-22	102.56	103.16	102.29	102.98	93796
2017-03-23	103.55	104.76	103.55	104.10	73955
2017-03-24	104.18	105.31	104.17	104.86	107446
2017-03-27	105.70	106.46	105.60	106.18	143473
2017-03-28	107.18	107.38	106.15	106.20	123371
2017-03-29	105.74	106.84	105.74	106.59	125430
2017-03-30	107.96	108.33	107.71	108.01	118245
2017-03-31	108.22	110.27	108.22	109.40	205980
2017-04-03	108.61	108.84	107.72	108.01	170714
2017-04-04	109.75	109.79	108.46	108.71	133447
2017-04-05	108.83	108.83	107.93	107.94	68452
2017-04-06	106.91	107.34	106.65	106.78	81433
2017-04-07	106.91	107.37	106.79	106.96	79782
2017-04-10	106.86	107.28	106.60	106.70	115039
2017-04-11	108.47	108.55	107.58	108.10	152458
2017-04-12	108.46	108.93	108.25	108.60	69310
2017-04-13	108.73	108.94	107.82	107.84	113831
2017-04-17	108.10	109.12	108.10	109.06	71751
2017-04-18	108.75	109.15	108.08	108.99	106899
2017-04-19	108.36	108.42	107.44	107.60	87099
2017-04-20	108.39	109.36	108.39	109.08	78856
2017-04-21	108.59	108.80	108.24	108.57	88885
2017-04-24	109.38	110.04	109.36	109.58	116894
2017-04-25	110.06	110.52	110.00	110.27	79444
2017-04-26	110.35	110.66	110.09	110.12	84068
2017-04-27	109.14	109.28	108.16	108.77	109763
2017-04-28	106.91	107.21	106.65	107.10	101429
2017-05-01	106.57	107.57	106.57	107.25	93367
2017-05-02	108.40	108.88	108.26	108.88	118237
2017-05-03	108.94	109.05	107.99	108.03	199208
2017-05-04	109.60	109.91	108.97	109.40	159602
2017-05-05	108.22	109.20	107.80	109.20	79543
2017-05-08	108.91	109.21	108.50	108.91	70105
2017-05-09	111.00	111.02	109.85	110.18	98376
2017-05-10	110.66	110.88	109.96	110.23	101254
2017-05-11	109.32	110.31	109.13	110.03	85841
2017-05-12	109.45	110.07	109.43	109.89	89668
2017-05-15	109.87	110.67	109.75	110.51	146861
2017-05-16	111.43	111.48	110.66	110.95	150111
2017-05-17	111.77	111.81	110.29	110.35	200119
2017-05-18	111.12	111.12	109.75	110.33	99046
2017-05-19	111.84	112.34	111.57	112.33	246248
2017-05-22	111.40	111.75	110.91	111.04	180335
2017-05-23	109.83	109.88	108.53	108.60	126758
2017-05-24	109.57	110.48	109.26	110.44	95162
2017-05-25	109.94	111.13	109.94	111.03	73924
2017-05-26	111.68	111.69	110.97	111.43	67885
2017-05-30	112.34	112.95	112.17	112.47	68715
2017-05-31	112.64	112.91	112.09	112.73	85453
2017-06-01	112.79	113.36	112.69	113.34	90697
2017-06-02	112.78	113.51	112.72	113.42	77286
2017-06-05	111.66	112.60	111.58	112.42	168103
2017-06-06	111.33	111.33	110.59	110.76	165632
2017-06-07	105.80	106.78	104.93	106.46	135277
2017-06-08	105.99	106.03	104.92	105.63	92324
2017-06-09	105.87	106.68	105.67	106.64	102448
2017-06-12	105.89	106.84	105.69	106.70	139954
2017-06-13	107.36	108.00	107.28	107.88	137085
2017-06-14	109.20	109.20	107.45	107.72	75111
2017-06-15	106.15	106.85	106.06	106.85	103037
2017-06-16	106.41	106.72	105.82	106.72	137264
2017-06-19	106.60	107.21	106.60	107.08	108295
2017-06-20	107.05	107.07	105.35	105.51	87663
2017-06-21	106.52	106.52	105.48	105.83	96537
2017-06-22	106.02	106.02	105.19	105.52	88557
2017-06-23	105.70	106.10	105.43	105.82	63405
2017-06-26	105.99	106.23	105.43	105.93	97555
2017-06-27	105.21	105.25	104.28	104.96	126508
2017-06-28	106.01	107.27	106.00	107.18	112843
2017-06-29	105.81	105.99	105.16	105.56	99209
2017-06-30	105.51	105.75	104.74	105.41	92653
2017-07-03	104.70	104.89	104.20	104.55	116794
2017-07-05	104.05	104.83	103.99	104.80	75935
2017-07-06	104.36	104.56	103.21	103.24	168116
2017-07-07	100.48	101.68	100.42	101.43	140154
2017-07-10	101.46	101.59	100.81	100.83	161141
2017-07-11	100.25	100.77	100.05	100.57	113747
2017-07-12	101.27	101.83	100.69	101.72	119808
2017-07-13	101.42	101.60	101.01	101.49	109489
2017-07-14	101.34	102.21	101.31	102.02	183494
2017-07-17	101.48	101.78	101.26	101.49	145053
2017-07-18	100.75	101.17	99.94	100.83	386344
2017-07-19	101.04	101.93	100.84	101.33	344832
2017-07-20	102.48	103.51	102.21	103.31	136983
2017-07-21	103.51	104.09	103.44	104.01	109700
2017-07-24	103.22	103.98	103.18	103.66	117251
2017-07-25	101.94	102.13	101.52	101.53	131137
2017-07-26	101.56	101.56	100.98	101.15	160533
2017-07-27	101.44	101.59	100.76	101.29	128284
2017-07-28	101.47	102.38	101.45	102.38	193783
2017-07-31	101.47	102.19	101.42	101.96	166675
2017-08-01	102.58	102.79	101.62	101.69	376015
2017-08-02	102.38	102.74	102.00	102.59	111219
2017-08-03	101.90	103.22	101.90	102.84	104204
2017-08-04	102.70	102.77	102.06	102.20	69641
2017-08-07	102.48	102.84	102.40	102.73	91753
2017-08-08	103.08	103.42	102.69	102.89	75018
2017-08-09	101.33	101.82	101.06	101.81	84629
2017-08-10	102.83	102.83	101.75	101.93	267164
2017-08-11	102.09	102.19	101.72	101.81	101371
2017-08-14	102.51	102.82	102.21	102.42	84412
2017-08-15	102.63	102.88	102.31	102.81	70840
2017-08-16	102.54	103.14	102.50	102.95	91918
2017-08-17	102.81	103.04	102.02	102.11	118836
2017-08-18	101.50	101.50	100.31	100.51	205096
2017-08-21	100.72	101.32	100.42	101.18	142448
2017-08-22	102.04	102.52	101.55	102.37	125910
2017-08-23	91.54	91.54	89.40	90.61	596436
2017-08-24	93.61	94.08	93.08	93.14	264277
2017-08-25	92.78	93.20	92.17	92.18	172511
2017-08-28	92.63	92.74	92.26	92.58	113969
2017-08-29	91.94	92.50	91.75	92.44	402574
2017-08-30	91.85	92.18	91.39	91.43	182506
2017-08-31	91.52	91.93	91.30	91.79	133034
2017-09-01	91.98	92.09	91.50	91.70	98195
2017-09-05	92.00	92.19	91.36	91.81	139715
2017-09-06	91.65	92.18	91.60	91.89	110495
2017-09-07	91.49	91.87	91.37	91.55	135610
2017-09-08	91.45	92.07	90.95	92.00	129642
2017-09-11	92.34	92.63	91.85	92.04	158021
2017-09-12	91.85	92.18	91.74	91.83	132947
2017-09-13	91.82	92.38	91.75	92.22	155550
2017-09-14	92.85	93.48	92.66	92.72	138736
2017-09-15	92.71	93.23	92.37	92.37	217275
2017-09-18	91.87	92.41	91.29	91.77	230054
2017-09-19	91.42	92.03	91.10	92.01	234202
2017-09-20	93.81	94.16	93.21	93.55	121447
2017-09-21	93.30	94.19	93.14	93.83	126584
2017-09-22	95.65	95.87	95.13	95.33	166156
2017-09-25	95.80	96.26	95.41	95.88	120137
2017-09-26	94.13	94.67	93.64	93.68	123199
2017-09-27	92.49	92.99	92.49	92.94	171547
2017-09-28	92.45	92.61	91.87	92.08	114501
2017-09-29	92.13	92.88	91.98	92.80	94658
2017-10-02	91.95	92.56	91.70	91.86	257211
2017-10-03	90.73	90.93	90.37	90.71	548582
2017-10-04	92.21	94.00	91.67	93.46	498054
2017-10-05	90.88	91.37	90.72	90.88	194200
2017-10-06	91.02	92.06	90.81	91.65	218833
2017-10-09	92.18	92.36	91.85	91.89	268612
2017-10-10	92.04	92.65	91.88	92.40	75863
2017-10-11	89.85	90.77	89.74	90.57	134154
2017-10-12	90.25	90.92	90.06	90.85	179411
2017-10-13	91.82	91.92	91.41	91.76	59969
2017-10-16	91.78	91.86	91.17	91.36	117683
2017-10-17	92.25	93.23	92.22	92.77	248825
2017-10-18	92.74	93.02	92.45	92.74	114975
2017-10-19	89.67	90.63	89.67	90.10	273453
2017-10-20	90.59	90.89	90.23	90.69	200327
2017-10-23	90.48	90.48	89.50	89.81	228549
2017-10-24	87.10	87.54	86.81	87.07	201332
2017-10-25	87.91	88.15	87.55	87.61	273453
2017-10-26	87.85	88.08	87.20	87.81	1369463
2017-10-27	85.59	85.69	85.06	85.20	623930
2017-10-30	86.15	86.15	85.31	85.44	427119
2017-10-31	87.69	88.98	87.46	88.29	177754
2017-11-01	87.65	87.91	87.29	87.33	198846
2017-11-02	86.85	86.90	86.22	86.32	229779
2017-11-03	86.41	86.48	86.10	86.24	255988
2017-11-06	86.24	87.13	86.14	87.09	151183
2017-11-07	85.28	85.99	85.17	85.52	142074
2017-11-08	85.58	85.75	85.25	85.35	94569
2017-11-09	84.43	85.47	84.29	85.31	150644
2017-11-10	85.85	86.36	85.47	86.30	106712
2017-11-13	84.73	85.04	84.41	84.82	327609
2017-11-14	83.71	85.14	83.71	85.02	274257
2017-11-15	82.86	83.10	82.44	82.64	173573
2017-11-16	82.78	83.83	82.49	83.57	279520
2017-11-17	83.54	84.20	83.31	84.03	334354
2017-11-20	84.09	84.16	83.76	83.95	133502
2017-11-21	84.14	84.40	83.79	83.79	114583
2017-11-22	84.44	84.70	84.22	84.47	106300
2017-11-24	84.46	84.52	83.52	83.62	133593
2017-11-27	84.62	84.83	84.16	84.43	113982
2017-11-28	85.84	86.44	85.49	86.21	107196
2017-11-29	87.33	87.98	87.12	87.65	146082
2017-11-30	89.01	89.10	87.74	87.94	229973
2017-12-01	87.96	88.73	87.55	88.27	190831
2017-12-04	88.03	88.64	87.80	88.26	217027
2017-12-05	89.08	89.30	87.96	88.15	135955
2017-12-06	88.47	88.76	88.19	88.48	140954
2017-12-07	88.91	89.13	88.63	89.04	204443
2017-12-08	89.38	89.68	89.23	89.63	101542
2017-12-11	92.33	92.69	91.49	91.77	244262
2017-12-12	91.03	91.13	90.82	90.83	101204
2017-12-13	91.24	91.32	90.84	91.10	131777
2017-12-14	90.81	92.17	90.75	92.00	488961
2017-12-15	91.10	93.63	91.10	93.22	748674
2017-12-18	92.69	92.89	91.00	91.23	405169
2017-12-19	89.76	90.79	89.66	90.57	222821
2017-12-20	90.40	90.72	90.31	90.41	134254
2017-12-21	89.89	90.50	89.58	90.32	187982
2017-12-22	90.87	91.04	90.33	90.54	113482
2017-12-26	90.70	91.25	90.57	90.72	129345
2017-12-27	90.38	90.52	89.76	90.40	234873
2017-12-28	90.97	91.08	90.28	91.01	254318
2017-12-29	90.87	91.03	90.56	90.56	101219
2018-01-02	89.63	91.19	89.56	91.09	172986
2018-01-03	89.49	89.52	87.95	88.25	245618
2018-01-04	88.83	89.87	88.66	89.64	333194
2018-01-05	90.50	91.28	90.12	91.15	139633
2018-01-08	90.07	90.71	90.05	90.63	192487
2018-01-09	90.47	90.84	90.28	90.62	130080
2018-01-10	90.02	90.05	89.52	89.57	129176
2018-01-11	89.97	90.17	89.65	90.07	178738
2018-01-12	92.33	93.40	91.80	93.05	287153
2018-01-16	95.55	95.75	93.90	94.02	439309
2018-01-17	93.09	94.83	92.96	94.51	289224
2018-01-18	94.70	95.42	94.41	94.97	194683
2018-01-19	95.83	95.83	95.22	95.53	165289
2018-01-22	94.30	95.35	94.23	95.32	208509
2018-01-23	93.00	93.35	92.20	92.91	197000
2018-01-24	92.64	93.07	92.44	92.97	268681
2018-01-25	93.22	93.28	91.46	91.94	630699
2018-01-26	92.16	92.16	91.39	91.70	303313
2018-01-29	90.95	91.20	90.45	91.00	286388
2018-01-30	91.43	91.64	90.95	91.00	228874
2018-01-31	90.59	90.83	90.04	90.40	218142
2018-02-01	91.80	92.92	91.58	92.57	270682
2018-02-02	92.16	92.18	90.45	90.52	168826
2018-02-05	88.15	88.37	86.00	86.03	266721
2018-02-06	84.92	86.82	84.65	86.51	330689
2018-02-07	86.87	88.10	86.70	87.00	151226
2018-02-08	90.52	91.03	88.85	88.85	214413
2018-02-09	89.42	89.49	86.85	88.88	211487
2018-02-12	88.68	89.84	88.65	89.45	142273
2018-02-13	92.11	93.27	92.06	93.04	368817
2018-02-14	95.25	97.78	95.24	97.16	291203
2018-02-15	99.28	99.55	98.67	99.20	273873
2018-02-16	102.88	103.53	102.18	102.48	249063
2018-02-20	98.24	98.47	96.87	97.03	258218
2018-02-21	96.06	96.43	95.18	95.18	161808
2018-02-22	94.69	95.16	94.22	94.37	374781
2018-02-23	94.46	95.35	94.35	95.30	100094
2018-02-26	96.55	96.83	96.15	96.78	106702
2018-02-27	96.06	96.13	95.03	95.25	133096
2018-02-28	95.97	96.52	95.08	95.17	188900
2018-03-01	85.05	88.36	85.04	87.19	801511
2018-03-02	88.38	88.44	87.15	87.83	316725
2018-03-05	86.91	87.81	86.51	87.67	367035
2018-03-06	86.71	87.67	86.55	87.36	286447
2018-03-07	84.99	85.20	83.56	84.25	320082
2018-03-08	85.11	85.69	84.95	85.52	566591
2018-03-09	83.46	83.88	83.27	83.77	341891
2018-03-12	82.82	83.43	82.80	83.02	229249
2018-03-13	81.12	82.25	80.88	81.03	483904
2018-03-14	81.18	81.43	80.55	80.75	121795
2018-03-15	81.17	81.48	80.26	81.19	253157
2018-03-16	80.75	81.71	80.70	81.14	288778
2018-03-19	82.91	83.07	81.56	82.12	215763
2018-03-20	82.21	82.21	80.04	80.28	200160
2018-03-21	78.50	78.95	77.85	78.13	331702
2018-03-22	77.27	77.79	76.89	77.15	580221
2018-03-23	77.58	77.87	76.68	76.68	178631
2018-03-26	78.13	78.79	77.26	78.67	158027
2018-03-27	79.09	79.51	78.40	78.55	184725
2018-03-28	80.02	80.38	79.54	79.72	236209
2018-03-29	80.17	80.26	79.00	79.55	138886
2018-04-02	79.64	79.75	78.25	78.53	177148
2018-04-03	78.58	78.94	78.27	78.81	95653
2018-04-04	77.00	78.78	76.98	78.39	301274
2018-04-05	79.61	79.88	79.09	79.66	129398
2018-04-06	81.89	82.31	80.89	81.14	191275
2018-04-09	83.57	84.15	83.05	83.05	297766
2018-04-10	83.66	84.93	83.45	84.36	366983
2018-04-11	84.91	85.60	84.28	84.59	221137
2018-04-12	84.42	84.67	83.86	84.12	131129
2018-04-13	84.75	84.95	84.40	84.53	143775
2018-04-16	80.52	80.79	78.46	80.56	488550
2018-04-17	80.42	80.49	78.83	78.90	285309
2018-04-18	78.70	79.79	78.70	79.64	159551
2018-04-19	82.05	82.45	81.19	81.41	138008
2018-04-20	80.70	80.73	80.11	80.20	103393
2018-04-23	78.59	78.74	77.78	78.60	216968
2018-04-24	78.96	79.07	77.33	77.68	204054
2018-04-25	78.07	78.45	77.88	78.35	97851
2018-04-26	79.52	79.73	78.59	79.11	95112
2018-04-27	79.89	80.00	78.57	78.93	261645
2018-04-30	84.29	85.93	83.11	85.62	909698
2018-05-01	85.66	86.26	85.28	85.75	294682
2018-05-02	86.96	87.16	85.92	86.03	227089
2018-05-03	86.19	86.97	85.78	86.83	298340
2018-05-04	86.66	87.02	86.35	86.62	70789
2018-05-07	86.99	87.45	86.65	87.33	78849
2018-05-08	84.91	85.28	84.61	84.85	130320
2018-05-09	85.59	86.51	85.58	86.35	146275
2018-05-10	87.57	88.16	87.53	87.87	101243
2018-05-11	88.26	88.92	88.17	88.31	107328
2018-05-14	87.89	88.32	87.59	87.84	96087
2018-05-15	86.17	86.63	85.79	86.33	96534
2018-05-16	86.40	87.32	86.40	87.24	95916
2018-05-17	89.25	89.89	88.64	89.08	148030
2018-05-18	89.87	89.98	88.84	89.19	109797
2018-05-21	90.37	91.25	90.23	90.87	194886
2018-05-22	91.99	92.25	90.98	91.42	231421
2018-05-23	88.93	88.95	86.45	86.74	211474
2018-05-24	85.83	86.22	84.88	85.69	158193
2018-05-25	85.55	85.86	84.63	84.74	97212
2018-05-29	82.37	82.69	81.35	81.75	127332
2018-05-30	81.09	82.65	81.09	82.54	105341
2018-05-31	82.41	82.96	81.77	82.90	114035
2018-06-01	83.39	83.50	82.72	83.17	96507
2018-06-04	83.85	83.86	83.23	83.73	109036
2018-06-05	80.96	83.76	80.78	82.89	415220
2018-06-06	81.48	82.18	81.28	81.58	295365
2018-06-07	82.62	82.83	81.74	82.17	109431
2018-06-08	81.44	82.33	81.15	82.24	104154
2018-06-11	82.67	83.49	82.63	83.18	130591
2018-06-12	82.86	83.92	82.72	83.48	87252
2018-06-13	82.57	83.29	81.93	79.85	379301
2018-06-14	81.29	82.74	81.18	81.80	155482
2018-06-15	79.94	80.33	79.67	80.04	181268
2018-06-18	79.84	80.08	78.97	79.98	165326
2018-06-19	79.74	80.19	79.32	79.87	141008
2018-06-20	81.47	81.47	80.58	81.04	111998
2018-06-21	80.10	80.79	79.87	80.41	98565
2018-06-22	81.63	81.95	80.47	81.00	138929
2018-06-25	80.40	80.58	79.79	79.98	108967
2018-06-26	79.51	80.34	79.38	79.88	106925
2018-06-27	79.76	80.15	78.75	78.86	271827
2018-06-28	78.12	79.05	77.75	79.04	107166
2018-06-29	78.68	79.14	78.55	78.58	113917
2018-07-02	76.88	76.88	75.57	76.45	194893
2018-07-03	76.60	76.74	75.68	76.42	88405
2018-07-05	77.63	77.90	77.10	77.87	87426
2018-07-06	78.54	79.31	78.44	79.08	62532
2018-07-09	80.57	80.64	79.75	79.93	182961
2018-07-10	81.22	81.57	80.95	81.33	105724
2018-07-11	79.63	80.11	79.25	79.39	102741
2018-07-12	80.74	81.36	80.63	81.07	105465
2018-07-13	82.38	82.79	81.90	81.97	130165
2018-07-16	80.20	80.70	79.98	80.69	214376
2018-07-17	77.67	78.39	77.19	77.19	163440
2018-07-18	76.79	76.88	76.16	76.41	197148
2018-07-19	73.84	74.71	73.66	74.60	268710
2018-07-20	74.79	76.20	74.43	76.03	240785
2018-07-23	77.82	78.22	77.05	78.17	358351
2018-07-24	79.98	80.09	77.77	77.93	354727
2018-07-25	77.03	78.07	76.73	78.03	92848
2018-07-26	77.82	77.93	77.30	77.32	70864
2018-07-27	77.49	78.19	77.43	77.79	83477
2018-07-30	77.78	78.10	77.32	77.80	88238
2018-07-31	78.54	78.78	78.16	78.34	71504
2018-08-01	77.81	77.86	77.18	77.42	79924
2018-08-02	76.07	76.62	75.57	76.60	102090
2018-08-03	76.80	76.80	76.12	76.14	284021
2018-08-06	76.24	76.59	76.12	76.30	98508
2018-08-07	78.32	78.67	77.79	77.98	153808
2018-08-08	78.58	79.29	78.52	79.05	148463
2018-08-09	77.86	78.36	77.86	78.00	75369
2018-08-10	78.18	78.80	77.92	78.57	98321
2018-08-13	78.82	79.02	78.06	78.21	111724
2018-08-14	77.96	78.11	77.60	77.81	96570
2018-08-15	78.38	79.56	78.29	79.35	156237
2018-08-16	81.33	81.98	81.04	81.53	117161
2018-08-17	81.17	81.43	80.71	80.87	81299
2018-08-20	82.74	83.29	82.50	82.92	152779
2018-08-21	84.12	84.12	83.24	83.45	99770
2018-08-22	83.58	83.81	83.25	83.68	64715
2018-08-23	83.59	83.59	82.55	82.89	103822
2018-08-24	82.92	83.45	82.75	83.32	67383
2018-08-27	83.87	84.20	83.48	84.20	55646
2018-08-28	83.82	84.14	83.53	83.88	84987
2018-08-29	83.62	84.64	83.36	84.37	71108
2018-08-30	82.64	83.40	82.61	83.02	80299
2018-08-31	83.51	83.51	81.77	82.80	137486
2018-09-04	76.85	77.27	76.22	76.22	474365
2018-09-05	74.99	75.13	73.88	74.22	274018
2018-09-06	74.01	74.28	73.69	74.08	210845
2018-09-07	73.97	75.48	73.97	75.00	178438
2018-09-10	76.56	76.99	76.18	76.83	381857
2018-09-11	76.35	76.39	75.18	75.57	73271
2018-09-12	75.73	75.73	74.50	74.92	87487
2018-09-13	73.66	74.26	73.29	74.13	127306
2018-09-14	74.16	74.19	73.05	73.05	157872
2018-09-17	75.50	75.78	74.97	75.03	132118
2018-09-18	74.72	74.91	74.37	74.55	104651
2018-09-19	74.47	75.16	74.42	74.92	66882
2018-09-20	74.13	75.26	74.09	75.19	157814
2018-09-21	75.23	75.47	74.81	75.11	117318
2018-09-24	75.40	75.52	74.80	74.95	91905
2018-09-25	75.36	75.66	75.07	75.33	112552
2018-09-26	74.44	75.86	74.44	75.48	146708
2018-09-27	75.78	75.78	74.29	74.33	148441
2018-09-28	72.96	73.39	72.92	73.27	160168
2018-10-01	74.59	74.89	74.18	74.24	154701
2018-10-02	74.02	74.30	73.82	73.95	114357
2018-10-03	74.63	75.15	74.58	73.41	152643
2018-10-04	73.84	74.15	73.54	73.82	111467
2018-10-05	74.38	74.41	73.63	74.12	123665
2018-10-08	73.51	73.55	72.20	73.05	139254
2018-10-09	70.68	72.25	70.60	71.83	224996
2018-10-10	71.76	71.76	70.17	70.21	187908
2018-10-11	71.21	71.25	69.72	70.27	451381
2018-10-12	70.79	70.91	68.73	69.37	259368
2018-10-15	68.58	69.69	68.58	69.24	223935
2018-10-16	70.25	70.94	69.33	69.70	232568
2018-10-17	67.51	68.26	66.94	67.83	283950
2018-10-18	68.30	68.59	67.20	67.26	203081
2018-10-19	66.95	67.97	66.84	67.67	227934
2018-10-22	67.79	68.25	67.50	68.06	184503
2018-10-23	67.93	68.54	67.43	68.34	234607
2018-10-24	68.06	70.28	67.90	70.01	417314
2018-10-25	57.30	59.01	57.12	57.90	1311211
2018-10-26	56.25	56.43	55.17	55.91	314126
2018-10-29	55.33	56.19	54.92	55.38	752412
2018-10-30	55.59	56.67	55.47	56.64	688030
2018-10-31	56.69	57.12	56.40	56.41	273688
2018-11-01	58.52	58.52	57.23	58.16	343310
2018-11-02	60.02	60.30	58.58	58.83	306026
2018-11-05	58.51	59.05	58.04	58.20	615109
2018-11-06	57.08	57.91	57.03	57.70	871398
2018-11-07	58.46	58.50	57.24	58.27	706123
2018-11-08	57.50	58.12	56.69	56.77	168054
2018-11-09	55.63	56.25	55.37	55.73	161339
2018-11-12	55.72	55.72	54.31	54.31	723671
2018-11-13	55.28	56.02	55.20	55.39	575351
2018-11-14	56.58	56.63	55.67	56.12	213087
2018-11-15	54.66	55.56	54.24	55.51	273272
2018-11-16	55.38	56.10	54.64	55.13	503729
2018-11-19	55.67	55.67	54.54	54.78	324366
2018-11-20	54.46	54.63	53.35	53.57	251788
2018-11-21	54.72	55.51	54.68	55.06	229205
2018-11-23	55.23	55.25	54.18	54.26	165337
2018-11-26	55.81	56.74	55.72	56.33	283067
2018-11-27	55.45	55.83	55.07	55.19	295026
2018-11-28	55.40	56.10	54.97	56.10	483918
2018-11-29	55.66	55.81	55.14	55.55	214935
2018-11-30	55.02	55.25	54.84	55.18	419385
2018-12-03	56.63	56.66	55.59	55.86	287281
2018-12-04	55.00	55.24	53.03	53.14	301784
2018-12-06	51.95	52.55	51.75	52.55	378938
2018-12-07	52.54	52.90	51.85	52.13	553389
2018-12-10	51.16	51.30	50.31	51.13	257940
2018-12-11	53.39	53.49	52.12	52.38	529115
2018-12-12	56.15	56.15	55.36	55.39	412644
2018-12-13	54.55	55.45	54.21	54.84	454678
2018-12-14	54.37	54.93	54.18	54.22	327130
2018-12-17	54.61	55.10	54.32	54.57	336631
2018-12-18	55.38	55.81	54.70	54.78	293728
2018-12-19	56.04	56.39	54.77	55.10	354256
2018-12-20	55.28	55.42	54.23	54.68	260760
2018-12-21	55.09	55.29	52.82	53.32	689609
2018-12-24	53.55	54.00	52.74	52.97	156005
2018-12-26	52.82	54.12	51.59	54.08	211033
2018-12-27	52.44	53.32	52.05	53.30	374021
2018-12-28	54.12	54.53	53.77	54.27	225763
2018-12-31	54.14	54.82	53.82	54.80	352137
2019-01-02	53.83	54.24	53.51	53.91	161276
2019-01-03	53.56	53.78	53.10	53.52	190904
2019-01-04	53.84	55.07	53.66	54.79	356177
2019-01-07	54.96	56.05	54.74	55.62	382111
2019-01-08	55.95	56.14	55.55	56.09	310316
2019-01-09	56.40	56.64	55.69	56.55	177432
2019-01-10	55.87	56.66	55.82	56.60	214153
2019-01-11	55.75	57.19	55.58	56.84	241868
2019-01-14	56.37	57.72	56.34	57.43	455025
2019-01-15	56.56	57.04	56.00	56.54	314839
2019-01-16	56.47	56.91	56.16	56.42	150506
2019-01-17	55.59	56.58	55.56	56.22	138014
2019-01-18	56.84	57.20	56.56	56.82	181887
2019-01-22	56.84	57.18	56.52	57.01	229648
2019-01-23	57.29	57.38	56.35	56.96	87249
2019-01-24	56.50	57.24	56.44	57.08	192380
2019-01-25	57.58	57.89	57.48	57.78	141507
2019-01-28	57.01	57.95	56.99	57.75	287007
2019-01-29	57.78	58.32	57.72	58.01	236309
2019-01-30	58.02	58.08	57.39	57.76	113479
2019-01-31	57.10	57.52	56.87	57.30	207045
2019-02-01	57.30	57.55	56.95	57.16	146524
2019-02-04	56.76	56.79	56.28	56.74	231402
2019-02-05	57.12	57.35	56.95	57.11	161712
2019-02-06	56.55	56.98	54.49	54.55	415822
2019-02-07	52.82	52.84	50.91	51.79	801932
2019-02-08	51.87	52.55	51.67	52.46	280390
2019-02-11	53.17	53.25	52.89	52.97	270167
2019-02-12	53.54	53.64	52.60	53.01	167275
2019-02-13	53.78	54.18	53.54	53.61	156076
2019-02-14	53.50	54.04	53.35	53.68	161653
2019-02-15	54.41	54.50	54.10	54.43	151293
2019-02-19	54.87	55.36	54.66	55.21	114686
2019-02-20	55.27	55.82	55.27	55.48	132234
2019-02-21	54.88	55.39	54.82	55.29	185805
2019-02-22	55.16	55.50	55.03	55.26	151430
2019-02-25	55.80	56.12	55.69	55.91	157194
2019-02-26	55.93	56.46	54.13	56.08	330900
2019-02-27	55.65	55.73	55.16	55.18	165348
2019-02-28	54.89	55.33	54.59	54.99	130360
2019-03-01	58.88	59.11	57.22	57.30	341692
2019-03-04	57.78	57.78	57.01	57.33	292593
2019-03-05	57.55	57.65	57.26	57.53	186232
2019-03-06	57.65	57.84	57.35	57.61	163762
2019-03-07	56.83	56.87	56.35	56.42	101165
2019-03-08	55.98	56.11	55.65	55.86	87717
2019-03-11	55.70	56.42	55.70	56.20	149600
2019-03-12	56.19	56.31	55.75	55.89	144698
2019-03-13	56.50	56.79	56.36	56.54	135968
2019-03-14	56.79	57.59	56.54	56.62	171467
2019-03-15	56.80	56.93	56.48	56.75	216645
2019-03-18	57.36	57.50	56.94	57.17	129040
2019-03-19	58.04	58.10	57.61	57.74	132092
2019-03-20	57.72	57.76	56.86	57.36	120635
2019-03-21	55.94	56.06	55.01	55.41	212983
2019-03-22	54.88	55.06	54.11	54.26	153124
2019-03-25	53.48	53.65	52.76	52.91	135160
2019-03-26	53.26	53.30	52.67	52.73	146255
2019-03-27	53.26	53.72	52.89	53.54	211645
2019-03-28	53.03	53.17	52.74	53.13	157475
2019-03-29	52.99	53.24	52.58	52.80	151876
2019-04-01	54.93	55.08	54.50	54.66	153261
2019-04-02	54.98	55.13	54.41	54.64	140256
2019-04-03	55.73	56.00	55.64	55.85	142801
2019-04-04	55.67	55.80	55.48	55.58	111535
2019-04-05	56.37	56.82	56.34	56.58	115637
2019-04-08	55.81	55.97	55.54	55.91	100066
2019-04-09	56.96	57.04	56.57	56.70	117422
2019-04-10	57.26	57.33	56.92	57.20	220304
2019-04-11	57.54	57.80	57.21	57.40	217937
2019-04-12	56.99	57.31	56.63	57.26	220435
2019-04-15	57.80	58.31	57.77	57.98	154373
2019-04-16	59.16	59.63	59.13	59.32	121149
2019-04-17	60.32	60.42	59.87	60.25	121074
2019-04-18	60.15	60.76	60.11	60.39	134930
2019-04-22	60.07	60.52	59.66	59.86	127448
2019-04-23	60.42	60.62	60.07	60.36	193230
2019-04-24	59.19	59.32	58.57	58.68	394338
2019-04-25	58.74	58.97	58.36	58.44	175603
2019-04-26	61.34	62.49	61.23	61.71	251551
2019-04-29	62.77	62.81	61.96	62.09	165212
2019-04-30	62.44	62.47	61.76	62.30	186754
2019-05-01	62.91	63.31	62.33	62.36	165377
2019-05-02	63.93	63.95	62.86	63.21	262674
2019-05-03	63.53	64.23	63.50	63.87	165010
2019-05-06	62.43	63.64	62.08	63.55	264854
2019-05-07	62.63	62.84	62.33	62.75	254836
2019-05-08	62.91	63.49	62.70	63.19	211811
2019-05-09	62.39	62.91	62.27	62.81	161412
2019-05-10	62.92	63.28	62.44	63.28	152775
2019-05-13	61.19	61.28	60.63	60.70	142517
2019-05-14	61.23	61.75	61.20	61.40	137638
2019-05-15	60.73	61.59	60.67	61.45	93060
2019-05-16	60.96	62.11	60.96	61.53	215356
2019-05-17	61.16	61.57	61.13	61.45	147133
2019-05-20	61.32	61.32	60.59	60.72	151698
2019-05-21	60.86	61.33	60.61	61.13	226994
2019-05-22	61.37	62.00	61.07	61.48	185057
2019-05-23	59.69	60.24	59.37	60.08	192083
2019-05-24	60.52	60.71	60.19	60.58	74724
2019-05-28	60.63	61.27	60.57	60.78	118089
2019-05-29	59.95	60.12	59.72	60.06	173263
2019-05-30	60.30	60.56	60.13	60.22	134128
2019-05-31	59.18	59.54	59.02	59.49	125883
2019-06-03	59.85	60.77	59.72	60.51	156834
2019-06-04	61.64	61.96	61.05	61.96	135800
2019-06-05	61.56	61.62	61.13	61.29	226728
2019-06-06	61.60	61.93	61.15	61.55	113512
2019-06-07	62.97	63.35	62.70	62.71	142448
2019-06-10	63.00	63.38	63.00	63.30	130064
2019-06-11	63.80	63.80	63.30	63.35	172061
2019-06-12	63.83	63.97	63.58	61.41	295938
2019-06-13	61.13	61.23	60.69	60.85	112740
2019-06-14	60.88	60.90	60.32	60.57	97911
2019-06-17	61.37	61.63	60.87	60.97	123079
2019-06-18	61.43	61.98	61.43	61.70	223624
2019-06-19	62.18	62.68	62.13	62.62	100200
2019-06-20	62.99	62.99	62.29	62.61	157752
2019-06-21	61.75	62.06	61.43	61.89	233681
2019-06-24	61.29	61.79	61.25	61.66	123977
2019-06-25	61.79	61.96	61.59	61.68	120647
2019-06-26	61.83	62.37	61.72	62.16	158951
2019-06-27	61.95	62.34	61.92	62.02	84288
2019-06-28	62.62	63.05	62.60	62.91	83376
2019-07-01	64.22	64.29	63.86	64.20	220234
2019-07-02	62.36	62.62	62.05	62.42	176562
2019-07-03	62.55	62.84	62.26	62.81	109586
2019-07-05	62.20	62.60	61.78	62.60	104848
2019-07-08	61.63	61.86	61.44	61.71	161892
2019-07-09	60.97	61.40	60.94	61.26	128136
2019-07-10	59.98	60.56	59.77	60.37	210546
2019-07-11	60.31	60.35	59.93	60.18	133932
2019-07-12	60.42	60.64	60.30	60.63	92581
2019-07-15	60.03	60.13	59.84	60.12	154165
2019-07-16	59.43	59.81	59.30	59.49	159300
2019-07-17	59.31	59.31	58.50	58.75	228071
2019-07-18	58.57	58.69	57.11	58.37	312275
2019-07-19	57.37	57.75	57.06	57.56	343734
2019-07-22	57.68	58.01	57.53	57.89	137138
2019-07-23	57.83	57.96	57.64	57.80	148477
2019-07-24	58.11	58.90	58.04	58.81	217851
2019-07-25	59.08	59.08	58.59	58.69	118839
2019-07-26	59.10	59.45	59.02	59.38	101123
2019-07-29	59.57	59.86	59.47	59.64	88018
2019-07-30	59.47	59.62	59.21	59.26	98315
2019-07-31	59.71	59.71	58.55	58.88	90027
2019-08-01	58.96	59.38	58.33	58.61	104747
2019-08-02	57.01	57.22	56.76	57.01	309329
2019-08-05	55.45	55.58	54.98	55.22	192304
2019-08-06	55.29	55.56	54.79	55.28	171600
2019-08-07	55.01	55.80	54.98	55.73	189424
2019-08-08	55.56	56.64	55.48	56.28	243704
2019-08-09	59.81	59.86	59.00	59.20	282943
2019-08-12	58.98	59.19	58.01	58.23	239956
2019-08-13	58.63	59.50	58.47	58.59	177210
2019-08-14	57.85	58.01	56.93	56.97	156310
2019-08-15	56.61	57.05	56.43	56.68	123650
2019-08-16	57.53	58.08	57.19	58.02	154289
2019-08-19	58.31	58.37	57.92	57.96	121175
2019-08-20	57.61	57.64	56.96	57.25	145314
2019-08-21	58.19	58.19	57.69	57.91	130997
2019-08-22	58.67	59.02	58.53	58.74	118108
2019-08-23	58.83	58.99	57.41	57.50	151982
2019-08-26	58.11	58.11	57.52	57.91	85119
2019-08-27	58.10	58.23	57.77	57.95	115610
2019-08-28	57.45	58.54	57.30	58.13	300917
2019-08-29	59.04	59.56	58.95	59.13	220578
2019-08-30	59.14	59.36	58.97	59.21	92098
2019-09-03	58.37	58.75	57.99	58.63	104871
2019-09-04	59.02	59.53	58.87	59.52	159097
2019-09-05	59.81	60.07	59.69	59.96	116741
2019-09-06	60.43	60.76	60.35	60.51	81379
2019-09-09	61.14	61.77	60.95	61.73	87086
2019-09-10	62.84	63.35	62.35	63.34	122248
2019-09-11	64.14	64.37	63.80	64.24	208129
2019-09-12	63.42	63.51	62.79	63.29	122708
2019-09-13	64.10	64.75	64.09	64.47	121187
2019-09-16	63.51	63.65	62.98	63.09	124601
2019-09-17	62.03	62.79	62.03	62.78	120402
2019-09-18	62.49	63.08	62.42	62.89	108976
2019-09-19	63.09	63.12	62.70	62.78	118201
2019-09-20	63.88	63.94	62.56	62.58	125610
2019-09-23	62.23	62.23	61.67	61.96	106034
2019-09-24	62.13	62.13	61.30	61.50	104354
2019-09-25	60.39	60.85	60.02	60.65	167820
2019-09-26	61.25	61.40	60.79	61.16	107375
2019-09-27	61.52	61.63	61.00	61.32	89648
2019-09-30	62.58	63.02	62.43	62.59	114572
2019-10-01	62.61	62.81	61.51	61.79	156656
2019-10-02	60.53	60.57	60.13	59.03	142807
2019-10-03	59.21	59.54	58.70	59.27	158248
2019-10-04	59.63	60.00	59.28	59.95	124823
2019-10-07	59.39	59.92	59.29	59.57	93366
2019-10-08	58.55	58.82	58.32	58.44	113424
2019-10-09	59.15	59.15	58.78	58.87	95823
2019-10-10	58.86	59.47	57.40	57.48	313957
2019-10-11	58.57	59.10	58.40	58.88	234763
2019-10-14	59.69	60.26	59.57	59.98	162355
2019-10-15	60.28	61.21	59.87	60.47	162303
2019-10-16	60.00	60.27	59.44	59.61	166840
2019-10-17	59.51	59.58	59.06	59.37	119884
2019-10-18	58.99	59.44	58.98	59.42	368216
2019-10-21	59.11	59.23	58.81	59.19	142947
2019-10-22	59.13	59.79	59.06	59.36	226470
2019-10-23	59.38	59.75	59.32	59.74	209442
2019-10-24	59.39	59.53	58.73	59.25	122805
2019-10-25	62.75	62.82	62.04	62.29	214490
2019-10-28	61.71	62.91	61.67	62.54	125051
2019-10-29	63.07	63.75	63.06	63.33	166353
2019-10-30	63.13	63.14	62.38	62.95	90813
2019-10-31	62.33	62.44	61.95	62.44	134765
2019-11-01	62.63	62.86	62.39	62.46	79083
2019-11-04	63.31	63.52	63.16	63.36	83607
2019-11-05	63.83	63.94	63.65	63.81	80319
2019-11-06	63.99	64.00	63.39	63.52	172310
2019-11-07	64.48	64.71	64.38	64.52	105008
2019-11-08	64.28	64.70	64.12	64.68	207692
2019-11-11	64.62	65.04	63.30	64.12	246126
2019-11-12	64.62	65.13	64.62	64.92	109148
2019-11-13	64.54	64.65	63.76	63.89	120454
2019-11-14	64.05	64.09	63.53	63.84	93639
2019-11-15	63.96	63.98	63.59	63.83	81655
2019-11-18	63.59	63.61	62.99	63.19	98730
2019-11-19	63.64	63.68	63.13	63.21	73514
2019-11-20	62.90	62.96	62.33	62.33	179279
2019-11-21	62.81	62.82	62.25	62.53	80742
2019-11-22	63.10	63.37	62.89	63.14	79551
2019-11-25	64.26	64.54	64.10	64.50	171087
2019-11-26	64.25	64.27	63.85	64.05	102631
2019-11-27	64.76	65.12	64.63	65.02	239877
2019-11-29	64.51	64.74	64.37	64.47	58651
2019-12-02	64.22	64.24	63.34	63.55	97062
2019-12-03	61.86	62.40	61.61	62.31	140223
2019-12-04	62.43	62.90	62.39	62.59	95309
2019-12-05	62.05	62.62	61.98	62.55	82137
2019-12-06	63.94	64.21	63.88	63.91	146449
2019-12-09	63.65	63.73	63.36	63.51	66013
2019-12-10	63.17	63.45	63.06	63.09	102460
2019-12-11	63.23	63.53	63.13	63.47	75640
2019-12-12	64.58	65.46	64.33	65.14	239804
2019-12-13	67.12	68.23	66.97	67.72	343402
2019-12-16	69.17	69.19	68.48	68.49	195202
2019-12-17	67.89	68.34	67.80	67.90	146734
2019-12-18	68.38	68.94	68.21	68.28	145455
2019-12-19	68.24	68.38	68.03	68.16	137394
2019-12-20	68.99	69.55	68.83	68.86	220987
2019-12-23	69.07	69.30	68.95	69.14	119831
2019-12-24	69.00	69.35	68.74	68.79	61964
2019-12-26	68.75	69.30	68.71	69.30	171905
2019-12-27	70.17	70.74	70.04	70.11	126889
2019-12-30	70.79	70.80	69.90	69.98	139348
2019-12-31	70.02	70.33	69.70	70.29	170818
2020-01-02	70.56	70.69	69.78	70.24	166287
2020-01-03	70.15	70.38	69.35	69.76	287311
2020-01-06	69.36	69.99	69.34	69.88	124755
2020-01-07	70.15	70.29	69.95	70.09	99031
2020-01-08	69.86	70.33	69.72	70.15	117940
2020-01-09	69.94	70.30	69.10	69.29	105395
2020-01-10	69.60	69.66	68.98	69.02	107508
2020-01-13	69.21	69.33	68.81	69.31	128000
2020-01-14	67.97	68.12	66.79	67.35	273979
2020-01-15	67.53	67.80	66.96	67.08	236897
2020-01-16	66.69	66.81	66.35	66.69	228496
2020-01-17	66.48	66.62	66.22	66.40	116712
2020-01-21	66.31	66.48	66.09	66.18	138847
2020-01-22	66.59	66.67	66.07	66.20	121015
2020-01-23	65.52	65.92	65.07	65.83	121948
2020-01-24	66.15	66.19	65.04	65.28	114146
2020-01-27	64.04	64.45	63.76	64.17	146337
2020-01-28	63.78	64.40	63.70	64.23	116774
2020-01-29	64.34	64.46	64.02	64.08	176680
2020-01-30	62.59	63.72	62.54	63.70	115996
2020-01-31	62.64	62.74	61.78	62.16	227804
2020-02-03	61.98	62.47	61.95	62.10	123965
2020-02-04	63.10	63.24	62.92	63.06	118302
2020-02-05	63.46	63.59	63.10	63.39	138114
2020-02-06	63.58	63.61	62.82	62.86	85315
2020-02-07	62.57	62.58	61.78	62.37	131738
2020-02-10	62.49	62.88	61.80	62.30	236058
2020-02-11	63.09	63.39	62.43	62.82	171021
2020-02-12	63.52	64.03	63.41	64.00	117899
2020-02-13	63.65	64.35	63.53	64.01	103680
2020-02-14	64.02	64.11	63.62	63.81	128877
2020-02-18	63.46	63.62	63.20	63.45	71061
2020-02-19	63.59	63.84	63.41	63.64	80543
2020-02-20	63.61	63.71	63.16	63.61	102686
2020-02-21	63.12	63.13	62.49	62.58	99390
2020-02-24	59.94	60.09	59.50	59.64	157768
2020-02-25	60.32	60.32	58.11	58.31	217709
2020-02-26	58.15	58.86	57.52	57.70	208830
2020-02-27	48.86	49.91	47.92	47.92	659150
2020-02-28	48.07	48.63	47.17	48.28	528085
2020-03-02	47.84	47.88	46.97	47.71	425796
2020-03-03	48.91	49.27	47.22	47.56	446724
2020-03-04	48.93	49.34	48.29	49.18	232494
2020-03-05	47.02	47.25	45.90	46.48	325353
2020-03-06	45.51	47.19	45.37	46.75	381884
2020-03-09	43.95	45.16	42.74	42.74	317939
2020-03-10	45.54	45.64	43.72	45.53	363403
2020-03-11	42.64	42.67	40.51	40.76	368303
2020-03-12	36.88	36.99	34.80	35.76	364956
2020-03-13	36.28	37.15	33.97	37.06	410702
2020-03-16	29.31	31.63	29.16	30.06	450587
2020-03-17	29.28	30.13	28.83	29.73	538905
2020-03-18	28.72	29.24	27.18	28.44	523064
2020-03-19	27.76	29.98	27.18	29.01	422806
2020-03-20	29.32	29.68	27.68	27.75	582913
2020-03-23	28.75	29.17	27.65	28.41	672387
2020-03-24	30.30	31.18	29.44	31.08	656992
2020-03-25	31.73	32.92	30.97	31.50	1253323
2020-03-26	32.94	34.58	32.84	34.31	461373
2020-03-27	31.90	32.49	31.34	31.76	280590
2020-03-30	31.59	32.08	31.17	31.88	325924
2020-03-31	32.95	34.53	31.68	33.77	524611
2020-04-01	31.38	31.71	30.00	30.11	405250
2020-04-02	30.64	32.67	30.61	31.49	452183
2020-04-03	30.26	30.64	29.01	29.49	336289
2020-04-06	30.68	32.02	30.66	31.63	595931
2020-04-07	35.89	36.00	33.69	33.93	574417
2020-04-08	34.31	34.96	33.92	34.65	288023
2020-04-09	35.40	36.42	35.13	36.13	325667
2020-04-13	35.58	35.83	34.41	35.47	305548
2020-04-14	36.47	36.95	35.89	36.28	419671
2020-04-15	34.61	34.68	33.09	33.25	342912
2020-04-16	33.25	33.37	32.52	32.84	485389
2020-04-17	34.59	34.86	34.16	34.67	879066
2020-04-20	34.09	34.50	33.57	33.70	411615
2020-04-21	32.79	33.31	31.71	32.12	1036929
2020-04-22	33.15	33.64	32.80	33.41	2324155
2020-04-23	33.99	34.61	33.83	33.86	327529
2020-04-24	34.13	34.27	33.51	33.98	208182
2020-04-27	34.56	35.79	34.48	35.65	329250
2020-04-28	37.25	37.32	36.35	36.46	303755
2020-04-29	39.61	40.13	39.04	39.91	329128
2020-04-30	39.53	39.74	38.41	38.71	463731
2020-05-01	38.16	38.16	36.77	37.20	351726
2020-05-04	36.72	37.21	36.36	36.86	325886
2020-05-05	37.60	37.70	36.57	36.73	227608
2020-05-06	37.12	37.16	36.08	36.17	198451
2020-05-07	36.44	37.52	36.44	37.06	254724
2020-05-08	37.64	38.09	37.39	38.03	124553
2020-05-11	36.70	36.76	36.10	36.47	189033
2020-05-12	36.85	37.00	35.73	35.76	266145
2020-05-13	34.68	34.69	33.04	33.36	221183
2020-05-14	33.01	34.48	32.53	34.48	269393
2020-05-15	33.84	34.22	33.56	33.91	215306
2020-05-18	34.97	36.53	34.97	36.28	286209
2020-05-19	35.79	36.07	35.19	35.22	211887
2020-05-20	35.84	36.63	35.71	36.40	189538
2020-05-21	36.76	37.10	36.10	36.23	149145
2020-05-22	36.55	36.60	35.78	36.53	158330
2020-05-26	38.14	38.31	37.76	37.98	189854
2020-05-27	39.67	39.75	38.74	39.51	164024
2020-05-28	39.14	39.14	38.27	38.35	144761
2020-05-29	37.61	37.99	37.31	37.84	173424
2020-06-01	39.26	40.22	39.25	40.07	253399
2020-06-02	41.72	42.04	40.95	41.26	252827
2020-06-03	41.66	42.92	41.66	42.72	167046
2020-06-04	42.00	42.60	41.63	42.45	211846
2020-06-05	44.72	44.98	44.09	44.21	239718
2020-06-08	45.05	46.42	44.99	46.39	247497
2020-06-09	44.45	44.50	43.70	44.12	223935
2020-06-10	43.72	43.72	42.96	43.11	278535
2020-06-11	40.05	40.33	38.54	38.65	349374
2020-06-12	39.85	40.16	38.20	38.96	362418
2020-06-15	37.95	40.10	37.84	39.68	200185
2020-06-16	40.80	41.00	39.35	39.93	230637
2020-06-17	40.79	40.83	39.95	39.98	178732
2020-06-18	39.16	39.86	39.07	39.85	267700
2020-06-19	40.85	40.88	39.81	40.00	169930
2020-06-22	40.37	40.37	39.71	40.00	164995
2020-06-23	40.95	41.02	40.32	40.48	236334
2020-06-24	39.79	39.79	38.45	38.82	236279
2020-06-25	38.14	38.84	37.97	38.82	131191
2020-06-26	38.53	38.59	37.43	37.63	150443
2020-06-29	38.06	38.70	37.74	38.54	151882
2020-06-30	38.15	39.22	37.79	39.13	157378
2020-07-01	38.82	39.37	38.63	38.91	127556
2020-07-02	39.43	39.80	38.86	39.08	161968
2020-07-06	39.68	39.85	39.20	39.44	168770
2020-07-07	39.39	39.41	38.85	38.87	195550
2020-07-08	37.19	37.61	37.10	37.39	280026
2020-07-09	37.36	37.36	36.07	36.32	204928
2020-07-10	36.63	37.30	36.50	37.29	177924
2020-07-13	37.42	37.73	36.72	36.79	177388
2020-07-14	37.33	38.01	37.08	37.95	174801
2020-07-15	38.75	38.86	38.26	38.73	521179
2020-07-16	39.00	39.46	38.95	39.13	221932
2020-07-17	38.52	38.52	38.03	38.04	298676
2020-07-20	37.82	38.04	37.54	37.67	242688
2020-07-21	38.36	39.18	38.34	38.77	224231
2020-07-22	38.47	38.82	38.36	38.78	194114
2020-07-23	39.57	39.94	39.07	39.46	189390
2020-07-24	39.65	39.85	39.14	39.36	183352
2020-07-27	38.98	39.14	38.72	38.94	205441
2020-07-28	37.44	38.49	37.44	38.12	178087
2020-07-29	38.65	38.89	38.35	38.71	143941
2020-07-30	37.19	38.21	37.01	38.08	138847
2020-07-31	37.85	37.90	36.93	37.30	118416
2020-08-03	38.11	38.81	37.99	38.64	138635
2020-08-04	38.99	39.83	38.97	39.71	147289
2020-08-05	40.53	40.54	39.90	40.08	106141
2020-08-06	39.68	40.34	39.68	40.25	90588
2020-08-07	39.96	40.35	39.78	40.32	152467
2020-08-10	40.37	40.98	40.37	40.96	242735
2020-08-11	41.94	42.61	41.59	41.77	209856
2020-08-12	42.71	42.71	41.76	41.84	138302
2020-08-13	41.67	41.89	40.98	41.14	103779
2020-08-14	40.72	41.08	40.68	40.79	107320
2020-08-17	40.86	40.86	40.38	40.46	94698
2020-08-18	40.39	40.58	40.06	40.18	90351
2020-08-19	40.03	40.54	39.77	39.89	114842
2020-08-20	39.36	39.88	39.33	39.74	110378
2020-08-21	39.11	39.41	39.05	39.30	89587
2020-08-24	40.02	40.67	39.67	40.67	143120
2020-08-25	40.94	40.95	40.39	40.88	147942
2020-08-26	40.81	41.18	40.66	41.17	109416
2020-08-27	43.40	44.32	43.34	43.88	278076
2020-08-28	43.51	43.58	42.85	43.44	137988
2020-08-31	43.42	43.47	42.21	42.39	127187
2020-09-01	40.61	41.12	40.39	40.77	189734
2020-09-02	40.91	41.34	40.80	41.22	137510
2020-09-03	42.11	42.34	41.13	41.29	171609
2020-09-04	42.08	42.23	41.23	42.04	144574
2020-09-08	40.81	41.15	40.49	40.49	150980
2020-09-09	41.40	41.48	40.96	41.08	132414
2020-09-10	41.36	41.56	40.04	40.05	92148
2020-09-11	40.04	40.24	39.82	40.16	92386
2020-09-14	40.89	41.26	40.81	41.04	156547
2020-09-15	41.19	41.23	40.82	40.86	134619
2020-09-16	41.84	42.29	41.58	41.82	136598
2020-09-17	40.81	41.02	40.44	40.60	103065
2020-09-18	39.91	39.95	38.46	38.65	156629
2020-09-21	36.24	36.31	35.76	36.14	212436
2020-09-22	36.55	36.81	36.20	36.77	191760
2020-09-23	37.27	37.49	36.08	36.15	156457
2020-09-24	36.32	37.30	36.12	37.05	198331
2020-09-25	36.90	37.79	36.86	37.77	133344
2020-09-28	39.16	39.43	38.89	39.14	175441
2020-09-29	38.95	39.01	38.50	38.70	119536
2020-09-30	39.04	39.61	39.04	39.24	181655
2020-10-01	39.34	39.70	38.94	39.69	206402
2020-10-02	39.26	40.76	39.21	40.68	138175
2020-10-05	41.73	42.31	41.70	42.29	171298
2020-10-06	42.74	42.79	41.76	41.88	130846
2020-10-07	42.38	42.55	42.16	41.81	161463
2020-10-08	42.81	42.95	42.53	42.80	139754
2020-10-09	43.61	43.68	43.21	43.56	120761
2020-10-12	43.04	43.30	42.86	43.22	88307
2020-10-13	42.82	42.86	42.38	42.55	80041
2020-10-14	42.96	42.99	42.17	42.17	111745
2020-10-15	41.17	42.00	41.09	41.89	82908
2020-10-16	42.30	42.60	42.22	42.43	92585
2020-10-19	42.37	42.78	42.05	42.12	86854
2020-10-20	43.05	43.41	42.98	43.12	101652
2020-10-21	43.18	43.78	43.01	43.37	99901
2020-10-22	43.00	43.18	42.72	42.89	105801
2020-10-23	43.23	43.80	42.92	43.71	159481
2020-10-26	43.30	43.40	42.59	42.78	125199
2020-10-27	41.39	41.48	40.52	40.72	177683
2020-10-28	39.48	39.99	39.13	39.40	178674
2020-10-29	38.73	39.60	38.35	39.31	226143
2020-10-30	39.87	40.06	39.08	39.95	209198
2020-11-02	38.84	39.55	38.59	39.36	293528
2020-11-03	40.58	41.49	40.45	41.30	261952
2020-11-04	40.59	41.13	40.16	40.63	143144
2020-11-05	41.95	42.90	41.83	42.79	152089
2020-11-06	42.57	42.66	42.18	42.36	125586
2020-11-09	47.12	47.72	46.90	46.94	197207
2020-11-10	49.69	50.42	49.67	49.79	162185
2020-11-11	49.40	49.43	48.63	48.77	117094
2020-11-12	47.93	48.01	46.94	47.08	106101
2020-11-13	47.53	48.34	47.53	48.26	145545
2020-11-16	49.69	50.16	49.24	49.92	104468
2020-11-17	49.80	49.96	49.53	49.75	105239
2020-11-18	49.69	50.05	49.04	49.04	113278
2020-11-19	48.41	49.36	48.31	49.29	88763
2020-11-20	48.69	48.80	48.23	48.52	81373
2020-11-23	49.04	49.21	48.66	48.95	123292
2020-11-24	49.06	50.73	48.95	50.62	122213
2020-11-25	50.40	50.72	50.17	50.71	82270
2020-11-27	49.83	50.26	49.69	49.77	59450
2020-11-30	49.27	49.27	48.14	48.33	135031
2020-12-01	49.52	50.50	49.52	50.29	124605
2020-12-02	49.56	50.43	49.43	50.16	96211
2020-12-03	51.02	51.94	50.93	51.66	91829
2020-12-04	52.98	53.19	52.61	52.89	145866
2020-12-07	51.28	51.46	51.03	51.42	102922
2020-12-08	50.57	51.31	50.47	51.15	132234
2020-12-09	52.50	52.68	51.92	52.36	117740
2020-12-10	51.25	51.73	50.97	51.29	144271
2020-12-11	50.80	51.41	50.76	51.17	113077
2020-12-14	52.91	52.94	51.69	51.74	111199
2020-12-15	51.97	52.86	51.66	52.82	127535
2020-12-16	52.93	52.93	52.36	52.81	86545
2020-12-17	55.38	55.90	55.14	55.35	190858
2020-12-18	55.65	55.67	54.41	54.49	220527
2020-12-21	52.42	53.02	51.72	52.85	185045
2020-12-22	52.92	53.32	52.80	53.18	114535
2020-12-23	54.63	54.99	54.45	54.73	139115
2020-12-24	54.99	55.10	54.56	54.74	47083
2020-12-28	55.08	55.80	55.08	55.24	72865
2020-12-29	55.68	55.88	54.76	55.07	90968
2020-12-30	55.35	55.48	54.50	54.50	91849
2020-12-31	54.60	54.60	53.98	54.08	67494
2021-01-04	54.78	54.97	53.35	53.88	150583
2021-01-05	52.64	53.30	52.40	52.84	120641
2021-01-06	56.16	57.39	56.11	57.10	113273
2021-01-07	56.52	56.66	55.51	55.68	114665
2021-01-08	57.01	57.03	55.59	56.44	109924
2021-01-11	54.50	55.28	54.48	55.17	144759
2021-01-12	54.95	55.59	54.95	55.56	84518
2021-01-13	54.47	54.83	54.20	54.33	83844
2021-01-14	55.18	55.82	55.12	55.43	88181
2021-01-15	55.48	55.60	54.53	55.30	128776
2021-01-19	54.46	54.49	53.57	54.06	145419
2021-01-20	54.95	55.40	54.82	55.35	105636
2021-01-21	53.50	54.65	53.47	54.41	116397
2021-01-22	54.09	54.38	53.93	54.08	63977
2021-01-25	52.56	53.07	52.11	53.04	115408
2021-01-26	53.15	53.61	52.93	53.51	92436
2021-01-27	52.43	53.39	52.00	52.56	107585
2021-01-28	53.02	54.15	52.92	53.55	99416
2021-01-29	53.22	53.34	51.86	51.94	71477
2021-02-01	53.19	53.51	52.66	53.44	198134
2021-02-02	53.73	54.50	53.65	54.35	57333
2021-02-03	54.60	55.26	54.49	55.22	93815
2021-02-04	55.98	55.98	55.49	55.75	60303
2021-02-05	56.09	56.31	55.69	55.93	74139
2021-02-08	55.83	56.45	55.68	56.01	87989
2021-02-09	56.04	56.80	55.70	56.56	130462
2021-02-10	56.69	56.85	55.87	55.88	100628
2021-02-11	56.49	57.26	56.24	56.92	127311
2021-02-12	56.63	57.25	56.61	57.16	69396
2021-02-16	58.60	58.75	57.96	58.30	91082
2021-02-17	57.61	57.95	57.26	57.90	58743
2021-02-18	58.55	58.55	57.50	57.98	93442
2021-02-19	58.60	59.18	58.52	59.00	149658
2021-02-22	59.49	61.03	59.37	60.18	199957
2021-02-23	60.81	61.42	60.29	61.13	102462
2021-02-24	61.32	62.17	61.23	61.83	101694
2021-02-25	61.29	61.78	59.74	59.93	210000
2021-02-26	59.95	59.95	59.10	59.49	77718
2021-03-01	60.37	61.01	60.37	60.93	148727
2021-03-02	61.32	62.03	61.05	61.89	165334
2021-03-03	62.74	63.65	62.59	62.98	126473
2021-03-04	62.56	62.64	60.45	61.14	96593
2021-03-05	62.55	62.61	61.07	62.55	107416
2021-03-08	63.51	63.96	63.28	63.45	93133
2021-03-09	62.67	63.60	62.43	63.01	98219
2021-03-10	63.69	64.09	63.09	63.31	93325
2021-03-11	64.43	64.43	62.83	63.84	148154
2021-03-12	62.41	63.27	62.35	63.26	96335
2021-03-15	63.45	63.74	62.67	63.24	92912
2021-03-16	63.42	63.70	62.90	63.48	121727
2021-03-17	63.46	64.66	63.31	64.40	84812
2021-03-18	65.02	65.97	64.78	64.95	105043
2021-03-19	63.85	65.03	63.06	64.49	138441
2021-03-22	64.51	64.51	63.60	63.97	130668
2021-03-23	63.28	63.54	62.32	62.43	101556
2021-03-24	62.81	64.13	62.81	62.99	217141
2021-03-25	62.78	64.04	62.36	63.90	131126
2021-03-26	64.23	64.57	63.49	64.37	85084
2021-03-29	64.18	64.57	63.88	64.37	118719
2021-03-30	64.61	65.16	64.51	64.96	67906
2021-03-31	64.12	64.23	63.34	63.90	89631
2021-04-01	64.20	65.01	64.04	64.96	65638
2021-04-05	65.54	66.49	65.44	66.37	72852
2021-04-06	64.95	65.52	64.91	65.33	83671
2021-04-07	65.28	65.55	64.92	65.32	88240
2021-04-08	65.28	65.52	65.01	65.40	52368
2021-04-09	64.82	65.13	64.66	65.12	50248
2021-04-12	64.97	65.20	64.57	64.84	63629
2021-04-13	65.01	65.52	64.90	65.19	129336
2021-04-14	66.08	66.75	65.96	66.10	54772
2021-04-15	66.49	66.86	66.44	66.86	53520
2021-04-16	67.74	67.97	67.44	67.80	67806
2021-04-19	67.99	68.34	67.86	67.94	79313
2021-04-20	66.98	67.03	65.31	65.66	80827
2021-04-21	65.55	66.55	65.46	66.55	48845
2021-04-22	65.42	66.11	65.23	65.38	95899
2021-04-23	66.48	67.40	66.42	67.10	74422
2021-04-26	67.23	67.60	66.88	66.90	95540
2021-04-27	65.72	66.32	65.64	66.24	171620
2021-04-28	68.44	69.32	68.36	69.16	132454
2021-04-29	68.98	69.19	68.33	69.00	117685
2021-04-30	67.84	67.94	67.32	67.52	110826
2021-05-03	68.34	69.11	68.10	68.83	132686
2021-05-04	67.99	68.29	67.10	67.65	172873
2021-05-05	68.70	69.71	68.16	69.35	51815
2021-05-06	68.12	68.22	67.27	68.22	69702
2021-05-07	68.34	69.57	68.23	69.54	73464
2021-05-10	69.55	70.36	69.27	69.32	83296
2021-05-11	68.00	68.50	67.28	68.01	63687
2021-05-12	67.95	68.46	67.06	67.19	124262
2021-05-13	67.28	68.02	66.89	67.68	76188
2021-05-14	68.97	69.65	68.91	69.53	62474
2021-05-17	68.85	69.12	68.41	68.97	51677
2021-05-18	69.49	69.72	69.00	69.01	59801
2021-05-19	67.87	68.67	67.29	68.50	70066
2021-05-20	69.17	69.60	68.91	69.54	46805
2021-05-21	69.14	69.27	68.76	69.15	54070
2021-05-24	69.54	70.24	69.45	70.02	73295
2021-05-25	69.79	69.87	68.86	68.86	68114
2021-05-26	69.11	69.64	69.10	69.37	41994
2021-05-27	70.17	70.33	68.41	69.20	115947
2021-05-28	69.38	69.50	69.01	69.19	74474
2021-06-01	71.63	72.00	71.20	71.33	100028
2021-06-02	71.43	71.73	70.93	71.07	55615
2021-06-03	70.08	70.50	69.76	70.35	90294
2021-06-04	70.97	71.12	70.55	70.99	48928
2021-06-07	72.01	72.29	71.64	71.82	76216
2021-06-08	71.61	71.88	71.50	71.88	59251
2021-06-09	70.84	71.11	70.53	69.96	112472
2021-06-10	70.12	70.33	69.35	69.58	48333
2021-06-11	70.20	70.56	70.18	70.52	54054
2021-06-14	70.83	71.23	70.42	70.68	50030
2021-06-15	71.18	71.44	70.92	71.18	46906
2021-06-16	71.52	71.89	70.89	71.10	59687
2021-06-17	70.52	70.78	69.43	69.94	78442
2021-06-18	68.13	68.40	67.34	67.47	69790
2021-06-21	67.79	68.89	67.75	68.87	56777
2021-06-22	68.24	68.67	67.82	68.50	41500
2021-06-23	68.73	68.97	68.34	68.46	39548
2021-06-24	68.09	68.54	67.95	68.43	81221
2021-06-25	69.55	69.90	69.40	69.69	52552
2021-06-28	69.16	69.22	67.99	68.13	54226
2021-06-29	68.22	68.39	67.90	68.14	50567
2021-06-30	67.24	67.80	66.95	67.79	81556
2021-07-01	68.27	68.95	68.20	68.78	60567
2021-07-02	69.02	69.47	68.79	69.24	45781
2021-07-06	68.56	68.60	67.27	67.74	85595
2021-07-07	67.82	68.16	67.34	67.86	60342
2021-07-08	65.42	65.94	65.04	65.69	114608
2021-07-09	66.69	67.22	66.19	67.17	102534
2021-07-12	66.84	67.35	66.52	67.17	66851
2021-07-13	67.84	67.94	66.91	66.95	82356
2021-07-14	67.70	68.01	66.96	67.12	68623
2021-07-15	66.04	66.28	65.39	66.06	82295
2021-07-16	65.67	65.73	64.86	64.89	121143
2021-07-19	62.57	62.64	61.85	62.45	164620
2021-07-20	62.57	63.84	62.26	63.59	131238
2021-07-21	64.80	65.80	64.80	65.60	95621
2021-07-22	66.46	66.47	65.09	65.23	98498
2021-07-23	65.58	66.73	65.05	65.61	70912
2021-07-26	65.83	66.37	65.80	66.34	59864
2021-07-27	65.06	65.85	64.87	65.80	116949
2021-07-28	64.80	65.30	64.35	65.03	91665
2021-07-29	65.99	66.19	65.77	65.81	65384
2021-07-30	65.03	65.40	64.43	64.70	111452
2021-08-02	65.12	65.50	64.53	64.66	106446
2021-08-03	65.57	65.78	64.96	65.61	116027
2021-08-04	65.71	65.78	64.97	64.98	59671
2021-08-05	66.93	67.74	66.84	67.50	101358
2021-08-06	67.14	67.54	67.05	67.38	69417
2021-08-09	67.38	67.38	66.87	67.06	62500
2021-08-10	67.82	68.85	67.51	68.75	107290
2021-08-11	68.39	69.11	68.21	69.10	80840
2021-08-12	69.22	69.28	68.45	69.22	131948
2021-08-13	69.20	69.40	69.00	69.29	143258
2021-08-16	68.77	69.07	68.32	68.82	221873
2021-08-17	68.11	68.32	67.28	67.84	100473
2021-08-18	67.76	68.33	67.68	67.68	64808
2021-08-19	66.33	66.76	65.89	66.22	88683
2021-08-20	65.74	66.67	65.61	66.48	168557
2021-08-23	66.40	67.28	66.40	67.22	57077
2021-08-24	67.12	67.79	67.07	67.38	66451
2021-08-25	67.37	67.94	67.22	67.68	66420
2021-08-26	67.47	67.61	66.84	66.86	58531
2021-08-27	66.63	67.75	66.63	67.66	66486
2021-08-30	67.67	67.76	67.23	67.42	38541
2021-08-31	67.50	67.95	67.37	67.90	50588
2021-09-01	68.56	68.72	68.26	68.33	78487
2021-09-02	68.85	69.09	68.62	69.08	84133
2021-09-03	68.76	68.92	68.57	68.82	45682
2021-09-07	68.92	69.29	68.06	68.06	88450
2021-09-08	68.22	68.39	67.29	67.41	78498
2021-09-09	67.48	68.02	67.22	67.43	69907
2021-09-10	68.01	68.02	66.85	66.88	71377
2021-09-13	67.89	68.04	67.46	67.81	60394
2021-09-14	67.79	67.80	66.42	66.61	147424
2021-09-15	66.73	67.24	66.56	67.23	62918
2021-09-16	66.94	67.30	66.61	67.07	81357
2021-09-17	67.47	67.69	66.12	66.61	102097
2021-09-20	65.14	65.36	64.30	64.97	106152
2021-09-21	66.67	66.95	65.97	65.97	100808
2021-09-22	67.51	68.50	67.51	67.78	111959
2021-09-23	68.53	68.86	68.46	68.79	54539
2021-09-24	67.71	68.33	67.69	68.22	120895
2021-09-27	68.35	69.12	68.35	68.94	100079
2021-09-28	67.24	67.34	66.28	66.31	109776
2021-09-29	67.27	67.37	66.67	66.81	111091
2021-09-30	67.61	67.67	66.84	67.04	112478
2021-10-01	67.56	68.15	67.06	67.92	81607
2021-10-04	67.40	67.97	66.95	67.27	100291
2021-10-05	67.71	68.69	67.54	68.45	98137
2021-10-06	66.54	67.47	66.26	67.46	177087
2021-10-07	66.88	67.17	66.64	66.65	106409
2021-10-08	67.02	67.32	66.70	66.80	62860
2021-10-11	66.80	67.33	66.67	66.94	197762
2021-10-12	67.01	67.11	66.47	66.78	74064
2021-10-13	67.10	67.30	66.64	66.20	68549
2021-10-14	67.39	67.70	67.28	67.65	57966
2021-10-15	67.91	68.51	67.85	68.20	58677
2021-10-18	67.27	67.86	67.12	67.59	83800
2021-10-19	68.62	68.80	68.37	68.45	65802
2021-10-20	67.40	67.92	67.11	67.61	101522
2021-10-21	67.45	67.53	66.50	66.89	61520
2021-10-22	65.96	66.38	65.44	65.64	76430
2021-10-25	65.12	65.27	64.85	64.88	91394
2021-10-26	65.27	65.99	65.21	65.34	95569
2021-10-27	66.39	66.69	65.87	66.21	112594
2021-10-28	71.18	72.64	71.15	72.39	284899
2021-10-29	72.23	72.75	71.83	72.36	119639
2021-11-01	72.24	72.98	71.91	72.77	114713
2021-11-02	72.06	72.10	71.27	71.35	94262
2021-11-03	72.34	73.25	72.11	73.12	93082
2021-11-04	72.02	72.14	71.31	71.65	76565
2021-11-05	73.06	73.41	72.32	72.71	90119
2021-11-08	72.64	73.40	72.51	72.69	187908
2021-11-09	74.27	74.39	73.86	74.05	130345
2021-11-10	74.18	74.76	74.01	74.33	113348
2021-11-11	74.38	74.70	73.99	74.23	63444
2021-11-12	74.48	74.70	74.10	74.45	52908
2021-11-15	73.87	74.22	73.64	73.73	69449
2021-11-16	74.16	74.45	74.00	74.08	55733
2021-11-17	75.00	75.51	74.80	75.31	94888
2021-11-18	75.36	75.41	74.75	75.08	85174
2021-11-19	74.10	74.19	73.67	73.80	103742
2021-11-22	74.03	74.44	73.73	73.93	170427
2021-11-23	74.23	74.52	73.61	73.90	122186
2021-11-24	73.32	73.97	73.15	73.78	91933
2021-11-26	71.11	71.16	70.07	70.62	88567
2021-11-29	71.43	71.61	70.47	71.10	127449
2021-11-30	70.27	70.61	68.92	69.66	141792
2021-12-01	71.09	71.52	69.18	69.25	155430
2021-12-02	69.78	71.24	69.78	71.05	126826
2021-12-03	71.23	71.30	69.95	70.51	130647
2021-12-06	71.05	71.89	70.85	71.43	95641
2021-12-07	72.67	73.08	72.18	72.45	62203
2021-12-08	72.97	73.38	72.87	73.35	108527
2021-12-09	72.94	73.11	72.45	72.60	74160
2021-12-10	73.02	73.11	72.30	72.82	102800
2021-12-13	73.26	73.33	72.09	72.09	99059
2021-12-14	72.04	72.76	71.84	72.32	127618
2021-12-15	71.51	71.92	70.40	71.86	104779
2021-12-16	72.52	72.76	71.83	72.00	118962
2021-12-17	72.50	72.61	71.90	72.05	130650
2021-12-20	71.53	71.98	71.34	71.84	166826
2021-12-21	72.56	73.29	72.49	73.14	120793
2021-12-22	73.32	74.19	73.32	74.16	97918
2021-12-23	74.56	74.98	74.11	74.53	93830
2021-12-27	74.95	75.97	74.43	75.94	92784
2021-12-28	75.33	76.15	75.33	75.81	62354
2021-12-29	76.52	76.59	75.79	76.20	77729
2021-12-30	76.08	76.32	75.58	75.70	64218
2021-12-31	75.39	75.81	75.36	75.55	28325
2022-01-03	76.09	76.09	75.45	75.68	176132
2022-01-04	77.69	77.85	77.21	77.33	163238
2022-01-05	78.33	78.67	76.93	76.93	232644
2022-01-06	79.14	79.44	78.64	78.85	168179
2022-01-07	78.91	79.42	78.87	78.93	121843
2022-01-10	79.07	79.16	77.77	78.59	142278
2022-01-11	79.97	80.04	79.17	79.67	112870
2022-01-12	80.54	81.08	80.34	80.92	126310
2022-01-13	81.75	81.89	80.67	80.77	125826
2022-01-14	80.93	81.74	80.82	81.66	101519
2022-01-18	81.50	81.68	80.95	81.16	155918
2022-01-19	82.02	82.31	81.44	81.80	182030
2022-01-20	81.68	82.26	80.71	80.85	131225
2022-01-21	80.39	80.75	79.45	79.71	175626
2022-01-24	77.85	78.30	76.03	78.13	188329
2022-01-25	76.37	77.55	75.15	76.93	190257
2022-01-26	78.81	79.09	76.96	77.45	105566
2022-01-27	76.69	77.39	75.17	76.02	204994
2022-01-28	76.16	77.07	75.74	77.02	261957
2022-01-31	76.78	77.99	76.67	77.91	115502
2022-02-01	78.51	78.86	78.03	78.75	121184
2022-02-02	79.80	80.40	79.38	80.21	138858
2022-02-03	78.81	79.34	78.55	78.83	163208
2022-02-04	79.99	80.73	79.82	80.37	120325
2022-02-07	79.28	79.70	78.97	79.34	92950
2022-02-08	79.92	80.83	79.81	80.80	97220
2022-02-09	81.96	82.99	81.88	82.99	152460
2022-02-10	82.55	83.70	82.24	82.58	147274
2022-02-11	82.57	82.96	81.19	81.42	114118
2022-02-14	80.96	81.11	79.84	80.53	101737
2022-02-15	81.96	82.38	81.74	82.08	84220
2022-02-16	81.85	82.63	81.80	82.57	111436
2022-02-17	81.44	81.60	80.01	80.26	179128
2022-02-18	80.79	81.20	80.05	80.24	92184
2022-02-22	78.95	79.88	78.82	79.42	80665
2022-02-23	80.76	80.85	78.91	79.12	113887
2022-02-24	71.07	71.30	68.43	70.43	342700
2022-02-25	73.17	73.50	72.25	73.12	158903
2022-02-28	69.04	71.10	69.04	70.49	270784
2022-03-01	68.44	68.56	66.10	66.72	277923
2022-03-02	67.62	68.73	67.40	68.32	174142
2022-03-03	66.01	66.02	63.69	64.03	223389
2022-03-04	62.77	62.97	61.22	61.77	226103
2022-03-07	61.93	62.16	58.82	59.27	324228
2022-03-08	63.03	63.69	61.87	62.53	415075
2022-03-09	65.36	66.25	64.95	65.29	323681
2022-03-10	64.92	65.87	64.42	64.77	197919
2022-03-11	66.18	66.37	64.83	64.86	193609
2022-03-14	65.73	65.94	64.27	64.67	172174
2022-03-15	65.29	65.98	64.86	65.88	171963
2022-03-16	67.91	69.38	67.80	69.37	248026
2022-03-17	68.76	70.02	68.76	69.78	205892
2022-03-18	68.72	70.81	68.55	70.81	251167
2022-03-21	71.60	71.89	70.53	71.10	166549
2022-03-22	71.00	71.50	70.77	71.42	115890
2022-03-23	68.67	68.94	67.59	67.65	156670
2022-03-24	67.09	67.75	67.06	67.60	179361
2022-03-25	67.73	68.93	67.54	68.78	150512
2022-03-28	69.29	69.34	68.05	68.97	122677
2022-03-29	71.20	71.52	69.84	70.47	127195
2022-03-30	69.38	69.96	68.82	69.04	107507
2022-03-31	67.21	67.24	65.44	65.46	180132
2022-04-01	66.23	66.63	65.77	66.36	111873
2022-04-04	65.29	66.06	65.12	65.94	111532
2022-04-05	65.38	65.55	64.82	65.07	111557
2022-04-06	64.71	64.96	63.99	64.60	148333
2022-04-07	64.91	65.14	64.04	64.91	154223
2022-04-08	63.69	64.85	63.51	64.08	232674
2022-04-11	62.90	63.85	62.80	62.85	321017
2022-04-12	63.05	63.58	62.35	62.59	134871
2022-04-13	63.12	63.91	63.00	63.84	109051
2022-04-14	63.96	63.99	63.54	63.60	115331
2022-04-18	63.15	63.97	62.97	63.52	77919
2022-04-19	63.50	63.98	63.46	63.98	109676
2022-04-20	64.39	65.67	64.39	65.46	111347
2022-04-21	67.55	67.69	65.59	65.85	214157
2022-04-22	65.39	65.45	64.36	64.56	105126
2022-04-25	64.32	64.64	63.30	64.55	123001
2022-04-26	63.93	64.13	61.99	62.02	166474
2022-04-27	61.29	61.95	60.88	61.03	182604
2022-04-28	61.37	62.79	60.85	62.50	174904
2022-04-29	63.16	63.28	61.86	61.90	159888
2022-05-02	62.13	62.60	61.25	62.11	131760
2022-05-03	63.92	63.98	63.01	63.29	140654
2022-05-04	63.87	65.15	62.96	65.06	132710
2022-05-05	63.50	63.57	61.64	62.05	159285
2022-05-06	60.39	60.70	59.53	60.55	433983
2022-05-09	59.03	59.61	58.50	58.85	216627
2022-05-10	59.45	59.68	58.38	59.03	168504
2022-05-11	59.44	60.03	57.61	57.82	183422
2022-05-12	58.23	58.99	57.80	58.66	173993
2022-05-13	59.49	60.64	59.43	60.57	129222
2022-05-16	60.19	60.99	59.98	60.70	128754
2022-05-17	62.17	62.49	61.82	62.42	96880
2022-05-18	61.28	61.28	59.27	59.43	149114
2022-05-19	58.94	59.77	58.79	59.31	182668
2022-05-20	60.85	61.01	59.10	60.24	165807
2022-05-23	60.32	61.05	60.05	60.55	201351
2022-05-24	58.08	58.10	54.62	55.36	334470
2022-05-25	56.08	57.23	56.02	57.03	257885
2022-05-26	57.64	58.15	57.57	58.04	164761
2022-05-27	58.19	58.57	58.14	58.54	127044
2022-05-31	58.02	58.42	57.61	58.09	159251
2022-06-01	58.96	59.03	57.40	57.52	124052
2022-06-02	57.76	58.54	57.54	58.39	152853
2022-06-03	57.83	58.97	57.03	57.44	78902
2022-06-06	59.13	59.21	58.50	58.73	216714
2022-06-07	57.80	58.20	57.41	58.10	155611
2022-06-08	57.17	57.44	56.55	55.74	183041
2022-06-09	54.89	55.08	53.86	53.86	127796
2022-06-10	52.50	52.61	51.82	52.02	209463
2022-06-13	50.74	51.28	50.45	50.72	154146
2022-06-14	49.79	50.00	48.45	48.95	360835
2022-06-15	49.81	50.64	49.24	50.35	182733
2022-06-16	49.50	49.52	48.74	49.00	197177
2022-06-17	49.84	49.91	49.06	49.37	200965
2022-06-21	51.19	51.25	50.30	50.39	226552
2022-06-22	49.67	50.49	49.62	50.02	174921
2022-06-23	48.48	48.67	47.51	48.25	202835
2022-06-24	48.97	49.87	48.97	49.83	158953
2022-06-27	50.78	50.97	50.34	50.70	211048
2022-06-28	50.58	50.87	49.98	50.02	209977
2022-06-29	50.13	50.13	49.33	49.75	242153
2022-06-30	49.51	50.62	49.28	50.59	186173
2022-07-01	49.19	50.42	49.14	50.34	214001
2022-07-05	45.28	46.13	45.01	46.11	558265
2022-07-06	46.23	46.94	46.10	46.86	275073
2022-07-07	46.62	47.63	46.56	47.57	799643
2022-07-08	47.47	48.35	47.00	47.81	673288
2022-07-11	46.81	47.09	46.27	46.70	215177
2022-07-12	46.60	47.49	46.57	46.89	239034
2022-07-13	46.32	47.28	46.26	47.07	132389
2022-07-14	46.22	46.22	45.40	46.14	166823
2022-07-15	46.98	47.54	46.75	47.53	149908
2022-07-18	48.49	48.86	48.33	48.51	193278
2022-07-19	49.97	50.63	49.90	50.27	273922
2022-07-20	51.00	51.39	50.70	51.23	175157
2022-07-21	51.92	52.23	51.59	52.05	204939
2022-07-22	52.68	52.92	51.88	52.22	190867
2022-07-25	52.69	52.84	51.97	52.42	209277
2022-07-26	51.55	51.62	51.07	51.18	122598
2022-07-27	52.50	53.01	51.99	52.82	154637
2022-07-28	52.97	53.23	52.31	53.16	126692
2022-07-29	53.60	54.00	53.26	53.96	319054
2022-08-01	53.66	54.18	53.43	53.91	148283
2022-08-02	53.14	53.95	53.03	53.21	85876
2022-08-03	52.99	54.03	52.86	53.75	140346
2022-08-04	53.91	54.37	53.86	53.97	153365
2022-08-05	50.29	50.29	48.93	49.43	339657
2022-08-08	49.25	49.70	49.09	49.27	218265
2022-08-09	48.79	48.94	47.90	48.17	156134
2022-08-10	49.06	49.91	48.93	49.64	119368
2022-08-11	50.05	50.41	49.95	50.14	122564
2022-08-12	49.35	49.75	49.22	49.75	108687
2022-08-15	49.38	50.21	49.29	50.01	105961
2022-08-16	50.19	50.97	50.13	50.74	111507
2022-08-17	49.87	49.89	49.26	49.53	119383
2022-08-18	49.11	49.11	48.51	48.86	145934
2022-08-19	48.21	48.32	47.89	48.18	149002
2022-08-22	47.00	47.00	45.78	45.90	220329
2022-08-23	45.42	45.88	45.31	45.49	147284
2022-08-24	44.66	45.25	44.58	44.97	100179
2022-08-25	44.89	45.41	44.79	45.21	100871
2022-08-26	44.92	45.05	43.34	43.36	146773
2022-08-29	43.09	43.52	43.00	43.22	140248
2022-08-30	43.85	44.00	42.91	43.03	141594
2022-08-31	43.41	43.53	42.89	42.91	163080
2022-09-01	42.04	42.29	41.60	42.26	146397
2022-09-02	42.69	43.20	41.93	42.04	137313
2022-09-06	43.43	43.46	42.26	42.46	247231
2022-09-07	41.97	42.86	41.89	42.76	182935
2022-09-08	42.68	43.06	42.44	42.87	166932
2022-09-09	44.14	44.83	44.12	44.78	125844
2022-09-12	45.96	46.64	45.90	46.15	226532
2022-09-13	45.53	46.07	44.62	44.67	177949
2022-09-14	44.14	44.20	43.39	43.70	147313
2022-09-15	43.91	44.67	43.77	43.83	150872
2022-09-16	43.78	44.23	43.33	43.66	188690
2022-09-19	43.17	43.92	43.10	43.88	116726
2022-09-20	44.46	44.46	43.62	43.91	182897
2022-09-21	43.92	44.20	43.13	43.13	173288
2022-09-22	44.14	44.20	43.25	43.35	179638
2022-09-23	41.90	41.93	41.03	41.50	143716
2022-09-26	41.12	41.44	40.42	40.70	189713
2022-09-27	40.95	41.15	40.19	40.58	257774
2022-09-28	39.88	41.52	39.76	41.38	208560
2022-09-29	40.25	40.75	39.67	40.73	205576
2022-09-30	41.08	42.00	41.06	41.19	213091
2022-10-03	41.73	42.57	41.36	42.28	185980
2022-10-04	43.90	44.95	43.90	44.89	211280
2022-10-05	43.53	44.01	43.12	43.77	143806
2022-10-06	43.50	43.80	43.20	43.41	132458
2022-10-07	42.54	42.58	41.85	42.03	117331
2022-10-10	42.29	42.34	41.65	42.03	127251
2022-10-11	41.36	41.95	40.87	40.96	170965
2022-10-12	40.50	41.03	40.28	39.90	142537
2022-10-13	40.17	42.17	39.83	41.92	188625
2022-10-14	42.16	42.41	41.08	41.22	137964
2022-10-17	42.83	43.20	42.49	42.50	220516
2022-10-18	44.03	44.05	42.75	43.29	183559
2022-10-19	42.74	42.90	41.64	41.94	120003
2022-10-20	41.70	42.35	41.42	41.53	133020
2022-10-21	41.18	42.42	41.06	42.28	100243
2022-10-24	42.93	43.22	42.58	42.94	133781
2022-10-25	43.38	44.27	43.36	44.25	139611
2022-10-26	43.43	44.45	43.35	43.75	139725
2022-10-27	43.52	43.99	43.29	43.36	119696
2022-10-28	43.53	44.41	43.46	44.41	96989
2022-10-31	43.78	44.39	43.62	44.00	120900
2022-11-01	45.27	45.51	44.75	44.90	140971
2022-11-02	44.64	45.27	43.85	44.00	141722
2022-11-03	43.72	44.40	43.49	44.13	144882
2022-11-04	45.15	45.60	44.65	45.60	134496
2022-11-07	45.98	46.49	45.85	46.23	109881
2022-11-08	46.60	47.74	46.54	47.13	140818
2022-11-09	46.57	46.89	45.98	46.22	94388
2022-11-10	49.04	49.66	48.67	49.19	139964
2022-11-11	50.49	51.57	50.39	51.40	151384
2022-11-14	51.36	51.80	51.23	51.25	164543
2022-11-15	52.25	52.31	50.86	51.28	108327
2022-11-16	51.17	51.20	50.29	50.65	101679
2022-11-17	49.77	51.30	49.76	51.24	133630
2022-11-18	51.87	52.01	51.37	51.82	98828
2022-11-21	51.01	51.42	50.83	51.18	108093
2022-11-22	51.52	52.28	51.45	52.11	90788
2022-11-23	52.12	52.67	52.12	52.60	84264
2022-11-25	52.74	53.05	52.53	52.90	71814
2022-11-28	52.62	52.90	51.89	51.90	93471
2022-11-29	52.05	52.45	51.99	52.29	70338
2022-11-30	52.28	52.82	51.36	52.77	84680
2022-12-01	53.56	53.90	53.30	53.50	90925
2022-12-02	53.66	53.98	53.50	53.67	120386
2022-12-05	52.92	53.04	52.28	52.47	104636
2022-12-06	52.81	52.94	51.63	51.79	144815
2022-12-07	51.33	51.74	51.11	51.34	83617
2022-12-08	51.06	51.27	50.85	51.04	79227
2022-12-09	51.01	51.90	51.00	51.47	92889
2022-12-12	50.58	51.07	50.40	51.06	145649
2022-12-13	52.27	52.34	51.01	51.30	119684
2022-12-14	51.45	51.95	50.86	51.24	91866
2022-12-15	50.76	50.78	49.37	49.51	135959
2022-12-16	48.85	48.98	48.04	48.64	190372
2022-12-19	48.87	49.13	48.36	48.71	153504
2022-12-20	48.33	48.70	48.30	48.52	111923
2022-12-21	49.22	49.76	49.22	49.63	72433
2022-12-22	49.47	49.47	48.60	49.25	98464
2022-12-23	49.01	49.63	48.82	49.63	74084
2022-12-27	49.51	49.83	49.31	49.53	69307
2022-12-28	49.63	49.74	48.64	48.64	87493
2022-12-29	49.05	49.92	49.02	49.72	153683
2022-12-30	49.42	49.50	48.83	49.16	73410
2023-01-03	50.12	50.48	49.64	50.09	94966
2023-01-04	51.00	51.67	51.00	51.59	68777
2023-01-05	50.98	51.35	50.97	51.11	54876
2023-01-06	51.42	52.35	51.14	52.24	117410
2023-01-09	53.96	54.16	53.27	53.42	124395
2023-01-10	53.61	53.71	53.37	53.61	60299
2023-01-11	54.69	54.94	54.45	54.85	81218
2023-01-12	55.50	56.19	55.09	55.91	88497
2023-01-13	56.06	56.69	56.02	56.69	57445
2023-01-17	56.80	57.11	56.53	56.77	101341
2023-01-18	57.13	57.13	56.07	56.28	49991
2023-01-19	56.49	57.02	56.30	56.65	86849
2023-01-20	55.99	56.97	55.91	56.93	67349
2023-01-23	56.07	57.22	56.06	57.19	86305
2023-01-24	56.97	57.98	56.86	57.98	62828
2023-01-25	57.30	57.98	57.23	57.73	89375
2023-01-26	57.89	58.40	57.67	58.40	48219
2023-01-27	58.20	59.01	58.16	58.84	54282
2023-01-30	58.40	58.76	58.25	58.26	66633
2023-01-31	58.13	58.58	57.74	58.52	70555
2023-02-01	59.35	60.00	58.59	59.62	69578
2023-02-02	61.90	62.50	61.73	62.29	83431
2023-02-03	62.10	62.45	61.78	61.92	62994
2023-02-06	61.24	61.53	60.51	60.82	70357
2023-02-07	60.87	61.39	60.45	61.32	66344
2023-02-08	61.53	62.00	61.38	61.67	77138
2023-02-09	61.46	61.50	60.44	60.57	85738
2023-02-10	59.76	59.79	59.17	59.68	69420
2023-02-13	59.11	60.21	59.02	60.12	85239
2023-02-14	60.01	60.72	59.84	60.22	43441
2023-02-15	59.96	60.96	59.95	60.96	93955
2023-02-16	59.87	60.85	59.80	60.35	73235
2023-02-17	60.83	61.27	60.53	60.97	66550
2023-02-21	61.14	61.59	60.88	60.93	88660
2023-02-22	60.90	61.94	60.80	61.42	106020
2023-02-23	63.50	64.07	62.91	63.40	128106
2023-02-24	61.63	62.23	61.34	62.23	71414
2023-02-27	62.64	62.99	62.42	62.65	59354
2023-02-28	62.22	62.45	61.66	61.69	95166
2023-03-01	62.70	62.83	62.14	62.33	56245
2023-03-02	61.02	62.29	60.93	62.25	94176
2023-03-03	61.88	62.40	61.76	62.26	58765
2023-03-06	61.89	62.43	61.76	61.93	59273
2023-03-07	61.78	61.95	60.44	60.58	62139
2023-03-08	60.79	61.12	60.64	61.00	67650
2023-03-09	60.51	60.54	59.60	59.73	59763
2023-03-10	59.29	59.48	58.58	58.85	66281
2023-03-13	57.45	58.49	57.33	58.00	176663
2023-03-14	58.88	59.02	58.33	59.01	89021
2023-03-15	55.90	56.43	55.26	56.15	142562
2023-03-16	55.79	57.70	55.79	57.47	121904
2023-03-17	55.61	56.28	55.25	55.98	90544
2023-03-20	55.95	57.02	55.94	56.86	83077
2023-03-21	57.54	58.56	57.28	58.22	92465
2023-03-22	58.76	58.86	57.70	57.70	110726
2023-03-23	58.03	58.70	57.30	57.71	78077
2023-03-24	55.91	56.47	55.60	56.36	63136
2023-03-27	57.28	57.53	56.99	57.25	61070
2023-03-28	56.42	57.05	56.39	56.77	76226
2023-03-29	58.27	58.62	58.00	58.38	80416
2023-03-30	59.10	59.35	58.97	59.32	50318
2023-03-31	59.20	59.58	59.20	59.52	68273
2023-04-03	59.50	59.92	59.26	59.90	49118
2023-04-04	59.50	59.86	59.36	59.70	47934
2023-04-05	58.32	58.48	57.67	58.21	56058
2023-04-06	57.85	59.07	57.82	59.05	104738
2023-04-10	58.73	59.45	58.35	58.62	80261
2023-04-11	58.06	58.24	57.69	57.79	75499
2023-04-12	58.45	59.26	58.14	58.50	84011
2023-04-13	59.08	59.50	58.76	59.33	57074
2023-04-14	59.43	59.72	58.92	59.28	50452
2023-04-17	59.37	59.95	59.23	59.82	54090
2023-04-18	60.02	60.37	59.93	60.14	44677
2023-04-19	59.74	59.74	58.95	58.98	58006
2023-04-20	59.21	59.58	59.04	59.17	76307
2023-04-21	59.46	59.90	59.12	59.81	63349
2023-04-24	59.89	60.05	59.37	59.61	44427
2023-04-25	58.86	58.86	58.19	58.32	44135
2023-04-26	59.24	59.70	59.00	59.02	57598
2023-04-27	58.04	58.16	56.95	57.53	72819
2023-04-28	57.30	58.33	57.29	57.91	68451
2023-05-01	58.22	59.28	58.12	58.31	119002
2023-05-02	57.88	57.88	56.74	56.90	61306
2023-05-03	56.51	56.76	55.84	55.87	91378
2023-05-04	54.03	55.35	53.91	55.12	204472
2023-05-05	55.28	57.05	54.77	56.67	174700
2023-05-08	57.01	57.05	56.48	56.54	62835
2023-05-09	56.24	56.48	56.19	56.29	76499
2023-05-10	56.39	56.41	55.54	56.02	78077
2023-05-11	55.48	55.94	55.26	55.93	51972
2023-05-12	56.03	56.08	55.54	55.89	71487
2023-05-15	55.53	56.41	55.28	56.19	84960
2023-05-16	55.35	55.64	54.85	54.88	71157
2023-05-17	55.50	55.90	55.19	55.84	52599
2023-05-18	55.47	55.88	55.37	55.83	61709
2023-05-19	55.79	56.01	55.60	55.68	50233
2023-05-22	55.73	56.37	55.61	56.03	75059
2023-05-23	55.40	55.69	55.02	55.05	94989
2023-05-24	54.18	54.18	53.74	53.82	73974
2023-05-25	53.63	53.82	53.10	53.35	150526
2023-05-26	53.72	54.37	53.72	53.99	88480
2023-05-30	55.43	55.50	54.40	54.51	277425
2023-05-31	53.75	53.77	52.76	53.17	119698
2023-06-01	53.84	54.63	53.78	54.04	191495
2023-06-02	54.69	55.22	54.59	55.02	160539
2023-06-05	54.34	54.73	54.05	55.02	93571
2023-06-06	54.76	55.44	54.28	55.25	163299
2023-06-07	55.13	55.60	55.13	53.95	117143
2023-06-08	53.82	54.68	53.70	54.48	90804
2023-06-09	54.05	54.49	54.00	54.35	81122
2023-06-12	54.31	54.81	54.16	54.75	92149
2023-06-13	54.93	55.26	54.80	55.05	127080
2023-06-14	55.47	55.78	54.95	55.17	225797
2023-06-15	55.19	55.93	55.11	55.82	68384
2023-06-16	56.10	56.50	55.95	56.31	345666
2023-06-20	54.95	55.10	54.58	54.79	189401
2023-06-21	54.37	54.67	54.28	54.35	82261
2023-06-22	53.89	54.32	53.77	54.17	133317
2023-06-23	53.13	53.73	53.06	53.52	85642
2023-06-26	53.28	53.80	53.22	53.72	126363
2023-06-27	53.69	54.72	53.60	54.48	308429
2023-06-28	53.80	54.14	53.66	54.05	117661
2023-06-29	51.85	51.90	51.04	51.20	172741
2023-06-30	52.30	52.53	52.11	52.28	189313
2023-07-03	52.64	53.33	52.60	53.25	70218
2023-07-05	52.59	52.97	52.47	52.64	139892
2023-07-06	51.89	51.93	51.27	51.52	86499
2023-07-07	51.58	52.47	51.58	52.03	127460
2023-07-10	51.90	52.37	51.83	52.23	88047
2023-07-11	52.60	53.47	52.60	53.43	86303
2023-07-12	54.78	54.92	54.54	54.72	76572
2023-07-13	55.31	55.77	55.31	55.67	70054
2023-07-14	55.79	55.86	55.46	55.57	74092
2023-07-17	55.43	56.07	55.27	56.07	75921
2023-07-18	56.45	57.30	56.45	57.29	104318
2023-07-19	56.63	56.70	55.15	55.58	183738
2023-07-20	55.54	55.74	55.33	55.56	72854
2023-07-21	53.88	54.01	52.92	53.16	122013
2023-07-24	51.59	52.13	51.52	51.94	108608
2023-07-25	52.45	53.00	52.42	52.90	106967
2023-07-26	53.70	54.51	53.64	54.47	87281
2023-07-27	55.37	55.55	54.45	54.54	67273
2023-07-28	54.34	54.71	54.17	54.51	56131
2023-07-31	54.76	55.16	54.57	54.74	85064
2023-08-01	54.28	54.49	53.86	54.43	92852
2023-08-02	53.37	54.24	53.25	54.00	72478
2023-08-03	53.56	54.01	53.40	53.52	87799
2023-08-04	50.85	52.40	50.19	51.61	216856
2023-08-07	51.57	52.07	51.41	51.68	182163
2023-08-08	50.69	50.69	50.13	50.24	186670
2023-08-09	50.42	50.58	50.13	50.40	90256
2023-08-10	50.32	50.59	49.69	49.81	80040
2023-08-11	49.53	49.73	49.26	49.43	95694
2023-08-14	48.87	49.15	48.64	49.14	103067
2023-08-15	48.52	48.58	48.19	48.21	105676
2023-08-16	47.89	47.93	47.31	47.36	86343
2023-08-17	47.32	47.36	46.62	46.65	86952
2023-08-18	46.96	47.49	46.83	47.44	95103
2023-08-21	47.47	47.49	46.91	47.41	119294
2023-08-22	47.39	47.42	47.16	47.22	106266
2023-08-23	47.45	47.87	47.44	47.80	81189
2023-08-24	47.34	47.60	46.96	47.01	96724
2023-08-25	47.31	47.56	46.76	47.22	45570
2023-08-28	47.68	47.91	47.35	47.62	74376
2023-08-29	47.71	48.37	47.64	48.27	146547
2023-08-30	48.31	48.71	48.30	48.45	50846
2023-08-31	48.40	48.49	48.24	48.40	54146
2023-09-01	49.00	49.05	48.24	48.32	85009
2023-09-05	48.40	48.49	47.92	47.99	110369
2023-09-06	47.73	47.98	47.51	47.74	122336
2023-09-07	47.30	47.46	46.88	46.96	91248
2023-09-08	47.60	47.65	47.37	47.47	92692
2023-09-11	47.98	48.28	47.69	48.10	133412
2023-09-12	47.53	47.88	47.37	47.75	111884
2023-09-13	48.04	48.22	47.75	47.92	74593
2023-09-14	47.33	48.03	47.31	48.00	86758
2023-09-15	47.96	48.18	47.75	47.94	141445
2023-09-18	46.38	46.90	46.21	46.76	163042
2023-09-19	47.02	47.44	46.98	47.15	147160
2023-09-20	46.35	46.60	45.36	45.71	365793
2023-09-21	46.04	46.29	45.86	45.87	207516
2023-09-22	45.73	45.79	45.07	45.21	131133
2023-09-25	44.59	45.03	44.49	44.86	131230
2023-09-26	44.27	44.54	43.99	44.00	102408
2023-09-27	44.25	44.31	43.64	44.00	75270
2023-09-28	43.66	44.62	43.58	44.39	169262
2023-09-29	45.04	45.07	44.48	44.58	160572
2023-10-02	43.63	43.73	42.65	42.74	114873
2023-10-03	43.33	43.51	42.95	43.36	191101
2023-10-04	43.84	43.84	43.27	43.73	121875
2023-10-05	43.83	44.15	43.67	44.02	177626
2023-10-06	44.05	44.91	43.86	44.72	142205
2023-10-09	44.23	44.95	44.23	44.95	78861
2023-10-10	45.72	45.79	45.37	45.60	179105
2023-10-11	46.04	46.32	45.64	45.20	153566
2023-10-12	45.16	45.16	44.54	44.92	149528
2023-10-13	43.91	44.01	43.14	43.39	151253
2023-10-16	43.75	44.44	43.60	44.43	249299
2023-10-17	43.71	44.40	43.71	43.91	177897
2023-10-18	43.44	43.46	43.04	43.23	108093
2023-10-19	42.84	43.15	42.29	42.37	144378
2023-10-20	41.17	41.67	41.13	41.43	262217
2023-10-23	42.05	42.66	41.89	42.32	184141
2023-10-24	42.31	42.53	42.13	42.53	187694
2023-10-25	41.80	42.00	41.53	41.58	143525
2023-10-26	41.48	41.82	41.20	41.34	210710
2023-10-27	42.38	42.42	41.73	42.07	198246
2023-10-30	42.27	42.59	41.91	42.59	168189
2023-10-31	43.04	43.17	42.71	43.03	138661
2023-11-01	43.24	43.52	42.85	43.44	104155
2023-11-02	44.76	44.79	44.27	44.73	115851
2023-11-03	45.88	46.27	45.84	46.16	183807
2023-11-06	45.47	45.49	44.66	44.94	154747
2023-11-07	44.14	44.43	44.05	44.24	194817
2023-11-08	44.12	44.47	44.01	44.12	155624
2023-11-09	44.43	44.68	44.05	44.10	90882
2023-11-10	43.21	43.44	42.64	43.44	121449
2023-11-13	42.71	43.21	42.49	42.90	208271
2023-11-14	44.30	44.74	44.30	44.64	110129
2023-11-15	44.75	45.00	44.29	44.32	160933
2023-11-16	44.09	44.13	43.32	43.50	157437
2023-11-17	44.18	44.53	43.97	44.49	120831
2023-11-20	44.04	44.58	43.95	44.45	119891
2023-11-21	44.15	44.26	43.86	43.95	128026
2023-11-22	44.31	44.38	44.00	44.12	77575
2023-11-24	44.31	44.70	44.28	44.70	65751
2023-11-27	44.50	44.70	44.34	44.54	117119
2023-11-28	44.03	44.43	43.93	44.26	129522
2023-11-29	44.66	44.77	44.44	44.55	82260
2023-11-30	45.00	45.07	44.53	44.78	106976
2023-12-01	44.49	45.27	44.46	45.27	112595
2023-12-04	45.15	45.91	45.15	45.56	168320
2023-12-05	45.57	45.58	45.07	45.09	117559
2023-12-06	46.07	46.18	45.45	45.50	113820
2023-12-07	45.26	45.55	45.07	45.35	183104
2023-12-08	44.75	45.48	44.73	45.39	95420
2023-12-11	45.63	46.15	45.61	45.84	177871
2023-12-12	46.38	46.41	45.86	46.41	142740
2023-12-13	45.78	46.18	45.05	46.14	128656
2023-12-14	47.99	48.25	47.45	47.65	433423
2023-12-15	47.62	48.33	46.78	47.11	601446
2023-12-18	46.99	47.10	46.69	46.97	228115
2023-12-19	47.54	47.88	47.54	47.85	153900
2023-12-20	47.88	48.20	47.37	47.37	92865
2023-12-21	47.34	48.07	47.26	48.05	191696
2023-12-22	48.28	48.49	47.89	48.17	71794
2023-12-26	48.34	48.70	48.04	48.57	81564
2023-12-27	48.15	48.46	48.15	48.37	102168
2023-12-28	47.78	48.05	47.70	47.77	123329
2023-12-29	47.78	48.03	47.37	47.57	73181
2024-01-02	47.00	47.42	46.79	47.07	141709
2024-01-03	46.04	46.37	45.86	46.08	112651
2024-01-04	46.78	47.12	46.62	46.94	131057
2024-01-05	48.81	49.99	48.73	48.94	181049
2024-01-08	48.56	49.55	48.56	49.53	172813
2024-01-09	48.15	48.46	47.69	47.83	120459
2024-01-10	47.88	48.73	47.66	48.38	271987
2024-01-11	46.94	47.08	46.25	47.03	175277
2024-01-12	46.92	47.17	46.41	46.50	116325
2024-01-16	46.12	46.43	45.86	46.31	202027
2024-01-17	44.82	45.60	44.81	45.44	131129
2024-01-18	46.11	46.34	45.90	46.34	129412
2024-01-19	46.16	46.31	45.64	46.06	190948
2024-01-22	46.21	46.62	46.19	46.34	120497
2024-01-23	47.12	47.60	47.10	47.45	94815
2024-01-24	48.31	48.32	47.70	47.79	117895
2024-01-25	48.68	48.85	48.52	48.83	88503
2024-01-26	49.30	49.51	48.92	49.10	114544
2024-01-29	49.34	49.95	49.26	49.95	100062
2024-01-30	50.47	50.76	50.25	50.56	84909
2024-01-31	49.34	49.53	48.01	48.42	165922
2024-02-01	49.25	49.36	48.71	49.31	146444
2024-02-02	49.62	49.65	48.79	49.09	94041
2024-02-05	48.59	48.63	48.19	48.47	97813
2024-02-06	48.85	49.92	48.84	49.88	177915
2024-02-07	49.92	50.07	49.22	49.37	96644
2024-02-08	49.73	49.75	49.39	49.75	145820
2024-02-09	49.50	49.50	49.25	49.40	125461
2024-02-12	48.87	49.38	48.86	49.19	152251
2024-02-13	47.54	47.93	47.23	47.40	111425
2024-02-14	48.36	48.42	47.95	48.36	107179
2024-02-15	48.31	48.77	48.31	48.70	116748
2024-02-16	48.83	49.37	48.61	49.12	71101
2024-02-20	49.75	49.98	49.62	49.74	97269
2024-02-21	49.19	49.29	48.82	49.17	117206
2024-02-22	47.19	47.33	45.50	45.65	204556
2024-02-23	46.10	46.35	45.89	46.17	119058
2024-02-26	45.66	46.20	45.42	46.11	121884
2024-02-27	45.56	45.67	45.15	45.49	115613
2024-02-28	44.96	45.36	44.77	45.20	86258
2024-02-29	45.08	45.17	44.66	44.85	95251
2024-03-01	44.75	45.34	44.48	45.17	68475
2024-03-04	44.98	45.48	44.98	45.41	127689
2024-03-05	44.91	45.38	44.90	45.10	148449
2024-03-06	45.55	45.60	45.22	45.26	75991
2024-03-07	45.55	45.91	45.46	45.84	73327
2024-03-08	45.12	45.66	45.12	45.22	90705
2024-03-11	44.88	45.58	44.88	45.52	106427
2024-03-12	45.85	46.04	45.66	45.90	109060
2024-03-13	45.25	45.76	45.22	45.57	80917
2024-03-14	45.45	45.45	44.33	44.63	222410
2024-03-15	44.98	45.19	44.88	44.96	110016
2024-03-18	45.16	45.21	44.68	44.82	127619
2024-03-19	44.56	44.80	44.45	44.68	164403
2024-03-20	44.37	45.27	44.37	45.25	100819
2024-03-21	45.93	46.21	45.78	46.02	103267
2024-03-22	46.82	47.17	46.50	46.60	109730
2024-03-25	46.79	47.02	46.51	46.56	96144
2024-03-26	46.80	46.96	46.66	46.88	211795
2024-03-27	45.97	46.86	45.97	46.82	332446
2024-03-28	47.46	47.98	47.40	47.40	99458
2024-04-01	47.41	47.41	46.87	47.14	54340
2024-04-02	46.32	46.54	46.14	46.37	77374
2024-04-03	46.29	46.79	46.24	46.69	83397
2024-04-04	46.99	47.00	46.20	46.23	75994
2024-04-05	45.75	46.01	45.45	45.97	135260
2024-04-08	46.04	46.97	46.04	46.77	428537
2024-04-09	47.23	47.93	47.23	47.93	393826
2024-04-10	47.48	47.68	47.18	47.53	390994
2024-04-11	47.84	48.41	47.33	48.39	500553
2024-04-12	47.77	47.99	47.36	47.49	673651
2024-04-15	48.11	48.35	47.33	47.37	487227
2024-04-16	46.78	47.42	46.63	47.22	478237
2024-04-17	47.40	48.08	47.18	47.77	287641
2024-04-18	47.91	48.28	47.60	48.11	366767
2024-04-19	48.17	48.54	47.95	48.18	438940
2024-04-22	49.32	49.32	48.72	49.13	233371
2024-04-23	49.66	49.85	49.52	49.63	249782
2024-04-24	49.72	50.28	49.67	50.25	276980
2024-04-25	49.44	50.14	49.11	50.11	366131
2024-04-26	50.65	51.25	50.55	50.94	425200
2024-04-29	51.35	51.57	51.26	51.57	134432
2024-04-30	51.29	51.36	50.33	50.35	142889
2024-05-01	50.56	50.94	50.20	50.24	90540
2024-05-02	50.38	50.64	50.07	50.52	103700
2024-05-03	51.36	51.67	50.97	51.07	136066
2024-05-06	51.30	51.36	51.00	51.20	74129
2024-05-07	52.20	52.28	51.59	51.69	168242
2024-05-08	51.82	52.31	51.75	52.20	89591
2024-05-09	52.12	52.28	51.96	52.28	96810
2024-05-10	52.71	53.00	52.63	52.95	85730
2024-05-13	53.06	53.25	52.87	52.94	57160
2024-05-14	53.28	53.42	53.03	53.23	65981
2024-05-15	53.20	53.60	53.04	53.59	75297
2024-05-16	53.99	54.21	53.85	53.90	83998
2024-05-17	53.75	53.93	53.42	53.51	187258
2024-05-20	53.91	53.99	53.63	53.69	81184
2024-05-21	53.20	53.28	52.97	53.04	69818
2024-05-22	52.23	52.34	51.76	51.85	88936
2024-05-23	52.46	52.55	51.62	51.80	100818
2024-05-24	52.31	52.66	52.30	52.55	51565
2024-05-28	53.09	53.20	52.73	52.83	87110
2024-05-29	51.90	51.92	51.20	51.20	102782
2024-05-30	52.19	52.37	52.14	52.30	61024
2024-05-31	52.45	52.51	51.78	52.34	92985
2024-06-03	52.55	52.58	51.83	52.18	67302
2024-06-04	51.38	51.97	51.37	51.90	61142
2024-06-05	51.77	51.82	51.43	51.54	67515
2024-06-06	50.48	51.40	50.48	49.79	66467
2024-06-07	49.07	49.43	48.87	48.94	60214
2024-06-10	48.68	49.03	48.61	48.98	49919
2024-06-11	48.32	48.35	47.79	48.01	117393
2024-06-12	49.14	49.18	48.69	48.89	87694
2024-06-13	47.95	48.06	47.22	47.66	119508
2024-06-14	46.66	46.84	46.35	46.76	75682
2024-06-17	46.86	47.20	46.70	47.01	97659
2024-06-18	47.04	47.24	46.90	46.96	195791
2024-06-20	47.61	48.07	47.42	47.92	182269
2024-06-21	47.53	47.76	46.77	47.76	717500
2024-06-24	48.38	48.78	48.23	48.30	152270
2024-06-25	47.43	47.48	46.95	47.13	98500
2024-06-26	46.15	47.03	45.98	46.64	196859
2024-06-27	47.02	47.17	46.69	46.80	93347
2024-06-28	45.71	45.95	45.54	45.78	125274
2024-07-01	45.88	46.04	45.35	45.49	118673
2024-07-02	44.76	45.49	44.75	45.47	711230
2024-07-03	46.39	46.72	46.33	46.69	146081
2024-07-05	47.64	47.76	47.30	47.72	243783
2024-07-08	48.39	48.43	47.78	48.14	230379
2024-07-09	47.69	47.74	47.20	47.37	169362
2024-07-10	46.90	47.08	46.61	46.75	164376
2024-07-11	46.87	47.42	46.87	47.27	116307
2024-07-12	47.32	47.77	47.31	47.60	78673
2024-07-15	47.47	47.65	47.29	47.33	80616
2024-07-16	47.18	47.69	47.11	47.64	108009
2024-07-17	47.25	47.38	47.11	47.27	134744
2024-07-18	48.39	48.63	48.02	48.16	755276
2024-07-19	48.21	48.35	47.93	48.12	912069
2024-07-22	48.58	48.72	48.28	48.65	135095
2024-07-23	48.33	48.69	48.29	48.48	78066
2024-07-24	48.33	48.41	47.66	47.74	148653
2024-07-25	46.87	47.72	46.78	47.39	161547
2024-07-26	47.76	48.31	47.76	48.17	114482
2024-07-29	47.70	47.73	47.40	47.67	107993
2024-07-30	47.89	48.30	47.88	48.21	244904
2024-07-31	48.21	48.75	48.12	48.34	228556
2024-08-01	48.24	48.28	46.56	46.72	170520
2024-08-02	45.89	46.19	45.63	45.96	141433
2024-08-05	44.73	45.58	44.66	45.22	192952
2024-08-06	45.19	45.81	45.12	45.43	256275
2024-08-07	44.87	45.05	43.74	43.75	247519
2024-08-08	43.73	43.90	43.49	43.74	179040
2024-08-09	43.53	43.62	43.02	43.23	249113
2024-08-12	43.81	44.07	43.63	43.68	208433
2024-08-13	43.78	44.10	43.73	44.09	122068
2024-08-14	44.25	44.39	44.00	44.14	108078
2024-08-15	45.03	45.65	44.99	45.61	242212
2024-08-16	45.50	45.80	45.47	45.77	160253
2024-08-19	46.13	46.50	46.11	46.29	250662
2024-08-20	45.92	46.16	45.90	46.09	239602
2024-08-21	46.27	46.32	46.04	46.28	81481
2024-08-22	46.76	46.76	46.42	46.42	65196
2024-08-23	46.81	47.56	46.72	47.40	64742
2024-08-26	47.53	47.83	47.37	47.44	70966
2024-08-27	47.78	47.96	47.74	47.91	71607
2024-08-28	47.59	47.81	47.41	47.65	84925
2024-08-29	47.65	47.93	47.48	47.78	85771
2024-08-30	47.47	47.77	47.43	47.77	71619
2024-09-03	46.95	47.05	46.34	46.49	122646
2024-09-04	45.69	47.12	45.67	46.48	544396
2024-09-05	48.85	49.31	48.76	49.21	217730
2024-09-06	49.00	49.30	48.28	48.35	220626
2024-09-09	48.39	48.65	48.12	48.52	158326
2024-09-10	48.57	48.57	48.03	48.34	131265
2024-09-11	48.32	48.49	47.73	48.38	141119
2024-09-12	48.40	48.75	48.28	48.61	116736
2024-09-13	49.17	49.34	48.67	48.68	136541
2024-09-16	48.99	49.22	48.91	49.22	80958
2024-09-17	49.72	49.74	49.11	49.20	75613
2024-09-18	49.80	50.44	49.71	49.92	113502
2024-09-19	51.32	51.41	50.89	51.15	152519
2024-09-20	51.21	51.34	50.93	50.99	143343
2024-09-23	51.13	51.24	50.82	51.23	111690
2024-09-24	50.86	51.35	50.85	51.32	98159
2024-09-25	50.99	51.03	50.48	50.51	101468
2024-09-26	51.44	51.65	51.30	51.58	78166
2024-09-27	52.08	52.37	52.01	52.11	75448
2024-09-30	51.61	51.66	50.92	51.16	75418
2024-10-01	52.98	52.98	51.32	51.77	259905
2024-10-02	51.51	51.55	51.12	51.22	441744
2024-10-03	50.32	50.73	50.28	50.72	125659
2024-10-04	51.29	51.48	51.14	51.46	82137
2024-10-07	51.13	51.21	50.74	50.85	82391
2024-10-08	50.59	50.67	50.20	50.42	212985
2024-10-09	50.53	50.99	50.43	50.98	115122
2024-10-10	50.52	50.63	50.22	49.34	90739
2024-10-11	49.18	49.44	49.18	49.38	107178
2024-10-14	48.99	49.39	48.96	49.35	72134
2024-10-15	49.72	49.95	49.46	49.47	88085
2024-10-16	49.94	50.33	49.91	50.29	83612
2024-10-17	50.81	51.32	50.61	51.32	109005
2024-10-18	51.49	51.49	51.09	51.26	107880
2024-10-21	50.81	51.06	50.44	50.44	97263
2024-10-22	50.26	50.29	49.78	50.18	123141
2024-10-23	51.85	53.20	51.69	52.91	188005
2024-10-24	53.56	53.59	53.34	53.38	218026
2024-10-25	53.54	53.64	53.00	53.06	164719
2024-10-28	53.83	54.30	53.69	53.85	128040
2024-10-29	54.11	54.45	54.00	54.33	101388
2024-10-30	53.44	53.87	53.26	53.29	86366
2024-10-31	53.14	53.14	52.14	52.49	119289
2024-11-01	53.11	53.59	53.00	53.24	133479
2024-11-04	54.01	54.17	53.48	53.60	85358
2024-11-05	54.20	54.65	54.17	54.43	107469
2024-11-06	55.46	55.63	54.88	55.34	138686
2024-11-07	55.67	55.74	55.27	55.64	109044
2024-11-08	54.63	54.83	54.40	54.55	178364
2024-11-11	54.82	54.87	54.32	54.34	126228
2024-11-12	53.58	53.66	52.49	52.75	148248
2024-11-13	52.34	52.48	52.07	52.16	111895
2024-11-14	52.83	53.36	52.76	52.84	140850
2024-11-15	53.02	53.06	50.82	51.45	344068
2024-11-18	51.28	51.83	51.23	51.61	155256
2024-11-19	51.18	51.65	51.11	51.59	116993
2024-11-20	51.25	51.41	50.98	51.41	95514
2024-11-21	51.29	51.60	51.14	51.48	133384
2024-11-22	51.80	52.43	51.80	52.37	110282
2024-11-25	52.73	53.25	52.72	53.20	134236
2024-11-26	53.48	53.87	53.11	53.77	257669
2024-11-27	53.46	54.00	53.34	53.71	433628
2024-11-29	54.32	55.12	54.18	54.67	173644
2024-12-02	54.77	54.83	54.35	54.81	178960
2024-12-03	55.10	55.10	54.71	54.96	197297
2024-12-04	54.60	54.94	54.45	54.59	131090
2024-12-05	54.44	54.84	54.43	54.60	108960
2024-12-06	55.19	55.27	54.84	55.15	124950
2024-12-09	57.37	57.37	56.41	56.55	239450
2024-12-10	56.07	56.19	55.75	55.80	131909
2024-12-11	56.06	56.39	55.81	56.37	313519
2024-12-12	56.35	56.59	56.00	56.00	89766
2024-12-13	56.24	56.36	55.75	55.98	198660
2024-12-16	55.57	55.90	55.48	55.59	109049
2024-12-17	54.78	54.84	54.06	54.25	121507
2024-12-18	54.11	54.23	52.69	52.78	96010
2024-12-19	52.95	53.15	52.58	52.58	113848
2024-12-20	52.00	52.69	52.00	52.29	249333
2024-12-23	51.87	52.08	51.67	52.07	200272
2024-12-24	52.13	52.29	51.93	52.13	39478
2024-12-26	51.94	52.25	51.94	52.07	72929
2024-12-27	52.10	52.26	51.76	52.04	103762
2024-12-30	51.65	51.65	51.23	51.36	121247
2024-12-31	51.72	52.01	51.05	51.40	71333
2025-01-02	51.68	51.74	50.97	51.07	84760
2025-01-03	51.15	51.22	50.34	50.40	156972
2025-01-06	49.11	49.54	48.86	49.09	294711
2025-01-07	47.80	48.09	46.50	46.60	618457
2025-01-08	46.09	46.24	45.81	45.91	352162
2025-01-10	44.96	44.97	43.94	43.97	211952
2025-01-13	43.80	44.16	43.64	43.83	255561
2025-01-14	43.99	44.23	43.66	43.97	347094
2025-01-15	44.72	44.80	44.20	44.47	261215
2025-01-16	44.15	44.74	44.11	44.63	175588
2025-01-17	45.38	45.75	45.00	45.11	238744
2025-01-21	45.74	45.87	45.37	45.64	221441
2025-01-22	45.89	45.89	45.07	45.15	257833
2025-01-23	44.85	44.95	44.58	44.66	168017
2025-01-24	45.77	46.23	45.56	45.93	270602
2025-01-27	45.91	46.53	45.87	46.53	248561
2025-01-28	46.94	47.16	46.46	46.79	267107
2025-01-29	46.71	47.13	46.54	46.81	226476
2025-01-30	48.05	48.61	47.88	48.31	243148
2025-01-31	47.84	48.11	47.39	47.48	177531
2025-02-03	47.07	47.75	47.04	47.40	168761
2025-02-04	47.44	47.94	47.42	47.83	128713
2025-02-05	48.31	48.85	48.11	48.85	154315
2025-02-06	48.68	49.02	48.60	48.77	122931
2025-02-07	48.96	48.96	48.38	48.64	128359
2025-02-10	48.73	48.89	48.52	48.87	87175
2025-02-11	48.56	48.98	48.55	48.96	74266
2025-02-12	48.18	48.51	47.90	48.44	100504
2025-02-13	48.71	48.89	48.51	48.86	110359
2025-02-14	48.84	49.12	48.27	48.27	148569
2025-02-18	48.88	48.95	48.56	48.95	135051
2025-02-19	48.07	48.42	47.92	48.17	113106
2025-02-20	48.03	48.26	47.30	47.62	110980
2025-02-21	47.71	47.76	47.24	47.47	88812
2025-02-24	47.81	48.36	47.62	48.22	182040
2025-02-25	48.29	48.58	47.89	48.46	187011
2025-02-26	48.34	49.05	48.34	48.55	140019
2025-02-27	40.86	41.30	40.48	41.06	505419
2025-02-28	40.53	40.92	40.14	40.56	1024009
2025-03-03	40.92	40.95	39.79	39.96	1023103
2025-03-04	39.30	39.99	39.02	39.22	288011
2025-03-05	38.99	39.77	38.90	39.65	306259
2025-03-06	40.25	40.85	40.06	40.34	247011
2025-03-07	40.91	41.63	40.05	41.63	427206
2025-03-10	41.52	41.87	40.86	41.26	282933
2025-03-11	41.31	41.32	40.42	40.89	304786
2025-03-12	41.07	41.14	40.70	40.83	210291
2025-03-13	40.97	41.09	40.46	40.56	229694
2025-03-14	40.32	40.33	39.18	39.89	450453
2025-03-17	40.14	40.47	39.97	40.32	317615
2025-03-18	40.31	40.48	40.16	40.42	197966
2025-03-19	40.28	40.54	39.85	40.32	569959
2025-03-20	40.54	41.01	40.54	40.76	160763
2025-03-21	40.35	40.64	40.27	40.36	211955
2025-03-24	39.98	40.35	39.45	39.64	304267
2025-03-25	40.10	40.11	39.68	39.89	273906
2025-03-26	39.48	39.61	39.23	39.29	182911
2025-03-27	39.27	39.35	38.86	38.86	234969
2025-03-28	38.70	38.81	38.25	38.43	315106
2025-03-31	37.45	38.04	37.33	37.96	429618
2025-04-01	35.55	36.33	34.62	36.22	768657
2025-04-02	36.98	37.59	36.89	37.53	602484
2025-04-03	37.55	37.57	36.68	36.69	811196
2025-04-04	35.47	35.66	34.68	34.68	366236
2025-04-07	32.95	34.58	32.54	33.18	705983
2025-04-08	33.42	33.64	31.69	32.03	454515
2025-04-09	31.58	34.86	31.52	34.70	638866
2025-04-10	34.33	34.42	33.38	34.07	472021
2025-04-11	34.62	35.35	34.50	35.29	382100
2025-04-14	36.15	36.64	35.88	36.33	362280
2025-04-15	36.56	36.75	36.33	36.43	277003
2025-04-16	35.66	36.00	35.25	35.46	224463
2025-04-17	35.64	35.95	35.45	35.66	300546
2025-04-21	35.38	35.59	34.84	35.18	592870
2025-04-22	35.56	36.32	35.56	36.04	280822
2025-04-23	36.78	37.19	36.32	36.46	245087
2025-04-24	36.88	37.54	36.83	37.51	231490
2025-04-25	36.88	37.19	36.72	37.08	210292
2025-04-28	37.52	37.85	37.37	37.66	258294
2025-04-29	38.04	38.36	37.83	38.24	183878
2025-04-30	38.26	38.63	37.99	38.56	848267
2025-05-01	38.66	38.89	38.22	38.28	262732
2025-05-02	39.17	39.46	39.06	39.15	288481
2025-05-05	39.08	39.31	38.72	39.14	151178
2025-05-06	38.64	38.82	38.51	38.61	303750
2025-05-07	38.55	38.85	38.46	38.76	243253
2025-05-08	38.90	39.03	38.81	38.88	273359
2025-05-09	39.22	39.47	39.17	39.37	203406
2025-05-12	40.16	40.37	39.86	40.14	253143
2025-05-13	40.33	40.63	40.06	40.51	273527
2025-05-14	40.78	40.79	40.22	40.30	256662
2025-05-15	39.70	40.13	39.57	40.08	237628
2025-05-16	39.71	39.86	39.54	39.77	333873
2025-05-19	39.68	40.37	39.63	40.37	590327
2025-05-20	40.64	40.95	40.47	40.50	430206
2025-05-21	40.32	40.43	39.54	39.62	380568
2025-05-22	39.72	40.09	39.45	39.96	309037
2025-05-23	39.65	40.12	39.60	40.12	194060
2025-05-27	40.59	40.71	40.48	40.64	168716
2025-05-28	40.32	40.41	40.10	40.12	189345
2025-05-29	40.63	40.63	40.31	40.56	158191
2025-05-30	40.49	40.66	40.19	40.41	155227
2025-06-02	39.51	39.58	39.28	39.42	290722
2025-06-03	39.40	39.74	39.23	39.60	232173
2025-06-04	39.31	39.65	39.12	39.12	287709
2025-06-05	39.57	39.58	39.25	37.87	244489
2025-06-06	37.61	37.91	37.61	37.78	187439
2025-06-09	37.00	37.25	36.62	36.68	438149
2025-06-10	36.98	37.57	36.85	37.40	690768
2025-06-11	37.63	37.92	37.42	37.43	309261
2025-06-12	38.03	38.04	37.77	38.02	436409
2025-06-13	37.39	37.53	37.04	37.13	220470
2025-06-16	37.07	37.55	36.79	36.79	351781
2025-06-17	36.52	36.62	35.23	35.23	516219
2025-06-18	35.03	35.20	34.74	34.74	329940
2025-06-20	35.34	35.35	34.98	35.05	331965
2025-06-23	34.83	35.58	34.81	35.48	410367
2025-06-24	36.09	36.11	35.22	35.47	554458
2025-06-25	34.55	34.56	34.24	34.41	333276
2025-06-26	34.74	34.88	34.62	34.75	417232
2025-06-27	35.09	35.42	35.03	35.15	293732
2025-06-30	35.06	35.20	34.90	35.01	377471
2025-07-01	35.11	36.10	35.11	35.88	483662
2025-07-02	35.83	36.20	35.57	36.10	190691
2025-07-03	36.52	36.66	36.36	36.37	116619
2025-07-07	35.51	35.76	35.10	35.21	251575
2025-07-08	35.22	35.95	35.21	35.82	349680
2025-07-09	29.93	30.39	29.12	29.34	2490019
2025-07-10	29.55	29.65	29.25	29.31	1028360
2025-07-11	28.21	28.56	28.06	28.34	552125

Explore More About WPP

Coins representing dividend payouts and trends

WPP Dividend History

Discover WPP plc American'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

WPP Stock Split History

Discover WPP plc American'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

WPP Historical Prices

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

Web Analytics