WSO Historical Prices

Summary

Key Stock Metrics

393.88

(March 15, 2024)

52-Week Low

571.42

(November 25, 2024)

52-Week High

571.42

(November 25, 2024)

All-Time High

504.15

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-24	3.56	3.63	3.56	3.63	24630
1993-02-25	3.63	3.63	3.56	3.56	28680
1993-02-26	3.56	3.59	3.52	3.52	8096
1993-03-01	3.56	3.56	3.52	3.52	6071
1993-03-02	3.56	3.56	3.52	3.56	34418
1993-03-03	3.59	3.63	3.59	3.63	14171
1993-03-04	3.70	3.82	3.63	3.63	65464
1993-03-05	3.59	3.63	3.52	3.56	145776
1993-03-08	3.56	3.59	3.48	3.52	86386
1993-03-09	3.48	3.48	3.44	3.44	24968
1993-03-10	3.44	3.44	3.37	3.41	49939
1993-03-11	3.41	3.48	3.41	3.44	24293
1993-03-12	3.41	3.56	3.41	3.56	46902
1993-03-15	3.56	3.59	3.52	3.59	20246
1993-03-16	3.59	3.59	3.56	3.59	19571
1993-03-17	3.63	3.63	3.56	3.56	23618
1993-03-18	3.56	3.63	3.52	3.59	34418
1993-03-19	3.67	3.67	3.67	3.67	54664
1993-03-22	3.67	3.70	3.67	3.67	18221
1993-03-23	3.70	3.74	3.70	3.70	37118
1993-03-24	3.74	3.74	3.70	3.70	28005
1993-03-25	3.78	4.00	3.78	4.00	137001
1993-03-26	4.04	4.04	4.00	4.04	151513
1993-03-29	4.04	4.04	4.00	4.00	57702
1993-03-30	4.00	4.07	4.00	4.07	49939
1993-03-31	4.04	4.07	4.04	4.04	12146
1993-04-01	4.04	4.07	4.00	4.04	10459
1993-04-02	4.00	4.04	4.00	4.04	70861
1993-04-05	4.04	4.04	4.00	4.00	46902
1993-04-06	4.00	4.00	3.96	4.00	6409
1993-04-07	4.00	4.00	3.96	4.00	25643
1993-04-08	4.04	4.11	4.04	4.04	22271
1993-04-12	4.00	4.04	4.00	4.04	8434
1993-04-13	4.04	4.15	4.04	4.07	98533
1993-04-14	4.11	4.26	4.11	4.15	50952
1993-04-15	4.19	4.19	4.15	4.15	8771
1993-04-16	4.19	4.37	4.19	4.33	64114
1993-04-19	4.41	4.56	4.37	4.45	174123
1993-04-20	4.52	4.63	4.48	4.56	227775
1993-04-21	4.59	4.63	4.56	4.59	166360
1993-04-22	4.56	4.63	4.56	4.59	49264
1993-04-23	4.56	4.63	4.56	4.59	101570
1993-04-26	4.63	4.67	4.59	4.59	63439
1993-04-27	4.63	4.63	4.59	4.59	66139
1993-04-28	4.56	4.59	4.56	4.59	36443
1993-04-29	4.56	4.59	4.48	4.48	43864
1993-04-30	4.48	4.63	4.48	4.56	22946
1993-05-03	4.56	4.59	4.56	4.59	8771
1993-05-04	4.56	4.56	4.52	4.56	80986
1993-05-05	4.52	4.59	4.52	4.59	31718
1993-05-06	4.59	4.67	4.59	4.59	28005
1993-05-07	4.59	4.67	4.59	4.59	11471
1993-05-10	4.67	4.67	4.56	4.56	35093
1993-05-11	4.56	4.56	4.56	4.56	5734
1993-05-12	4.48	4.56	4.48	4.52	24630
1993-05-13	4.45	4.45	4.33	4.37	46902
1993-05-14	4.37	4.41	4.37	4.41	10796
1993-05-17	4.45	4.45	4.41	4.41	5734
1993-05-18	4.41	4.41	4.37	4.37	11471
1993-05-19	4.37	4.41	4.37	4.41	17209
1993-05-20	4.41	4.41	4.33	4.33	60064
1993-05-21	4.33	4.33	4.33	4.33	334
1993-05-24	4.41	4.41	4.37	4.37	4721
1993-05-25	4.41	4.41	4.37	4.37	6746
1993-05-26	4.41	4.45	4.37	4.37	35093
1993-05-27	4.41	4.45	4.41	4.45	4721
1993-05-28	4.45	4.45	4.45	4.45	1350
1993-06-01	4.41	4.41	4.33	4.33	21255
1993-06-02	4.33	4.33	4.26	4.26	37455
1993-06-03	4.26	4.30	4.22	4.30	24630
1993-06-04	4.33	4.33	4.33	4.33	1684
1993-06-07	4.33	4.33	4.26	4.26	9446
1993-06-08	4.22	4.22	4.19	4.19	15521
1993-06-09	4.19	4.22	4.11	4.22	42855
1993-06-10	4.19	4.22	4.19	4.22	7759
1993-06-11	4.26	4.26	4.26	4.26	17546
1993-06-14	4.22	4.30	4.22	4.26	35430
1993-06-15	4.22	4.22	4.19	4.22	14509
1993-06-16	4.26	4.33	4.26	4.33	26993
1993-06-17	4.33	4.33	4.30	4.30	10459
1993-06-18	4.33	4.37	4.33	4.37	20921
1993-06-21	4.37	4.37	4.37	4.37	675
1993-06-22	4.33	4.33	4.30	4.30	9109
1993-06-23	4.30	4.30	4.30	4.30	334
1993-06-24	4.37	4.37	4.30	4.30	8096
1993-06-25	4.30	4.33	4.30	4.33	2025
1993-06-28	4.37	4.37	4.37	4.37	334
1993-06-29	4.37	4.37	4.33	4.33	10796
1993-06-30	4.30	4.33	4.30	4.33	10459
1993-07-01	4.33	4.33	4.33	4.33	16871
1993-07-06	4.41	4.41	4.30	4.30	3371
1993-07-07	4.26	4.33	4.26	4.33	10459
1993-07-08	4.30	4.45	4.30	4.45	13159
1993-07-09	4.45	4.63	4.45	4.63	41168
1993-07-12	4.70	4.70	4.59	4.59	19571
1993-07-13	4.63	4.74	4.63	4.74	29018
1993-07-14	4.78	5.04	4.78	5.00	33743
1993-07-15	4.96	5.00	4.85	4.85	82674
1993-07-16	4.82	4.82	4.78	4.78	18221
1993-07-19	4.78	4.82	4.78	4.82	11471
1993-07-20	4.96	4.96	4.89	4.89	22271
1993-07-21	4.96	4.96	4.78	4.78	42180
1993-07-22	4.78	4.78	4.74	4.74	8771
1993-07-23	4.74	4.74	4.74	4.74	5734
1993-07-26	4.74	4.74	4.74	4.74	1350
1993-07-27	4.70	4.74	4.70	4.70	3709
1993-07-28	4.70	4.70	4.67	4.70	10459
1993-07-29	4.67	4.67	4.63	4.63	10121
1993-07-30	4.67	4.67	4.52	4.52	13834
1993-08-02	4.52	4.52	4.37	4.41	43864
1993-08-03	4.41	4.45	4.41	4.41	8096
1993-08-04	4.37	4.41	4.33	4.41	23618
1993-08-05	4.41	4.41	4.33	4.37	2700
1993-08-06	4.37	4.41	4.33	4.37	5734
1993-08-09	4.33	4.37	4.30	4.37	12484
1993-08-10	4.33	4.37	4.33	4.37	1009
1993-08-11	4.37	4.37	4.37	4.37	2700
1993-08-12	4.33	4.33	4.30	4.30	6746
1993-08-13	4.30	4.30	4.07	4.19	56352
1993-08-16	4.15	4.26	4.07	4.26	22605
1993-08-17	4.30	4.33	4.30	4.33	6746
1993-08-18	4.37	4.41	4.26	4.26	22271
1993-08-19	4.26	4.33	4.26	4.30	6071
1993-08-20	4.33	4.33	4.33	4.33	4384
1993-08-23	4.30	4.30	4.26	4.26	4721
1993-08-24	4.26	4.33	4.26	4.33	17209
1993-08-25	4.33	4.33	4.30	4.33	4721
1993-08-26	4.33	4.33	4.33	4.33	4384
1993-08-27	4.33	4.33	4.33	4.33	334
1993-08-30	4.41	4.41	4.41	4.41	8096
1993-08-31	4.41	4.45	4.41	4.45	12484
1993-09-01	4.48	4.48	4.45	4.45	8096
1993-09-02	4.52	4.56	4.48	4.56	26655
1993-09-03	4.52	4.56	4.52	4.56	8771
1993-09-07	4.56	4.56	4.52	4.52	2025
1993-09-08	4.48	4.52	4.37	4.41	121479
1993-09-09	4.45	4.45	4.41	4.41	4046
1993-09-10	4.45	4.52	4.45	4.48	8434
1993-09-13	4.45	4.45	4.45	4.45	334
1993-09-15	4.37	4.41	4.37	4.37	6071
1993-09-16	4.37	4.41	4.37	4.37	10459
1993-09-17	4.37	4.37	4.30	4.30	12146
1993-09-20	4.33	4.33	4.19	4.19	13159
1993-09-21	4.22	4.33	4.22	4.26	24293
1993-09-22	4.30	4.33	4.30	4.33	3371
1993-09-23	4.37	4.41	4.37	4.41	9446
1993-09-27	4.41	4.41	4.37	4.37	50952
1993-09-28	4.37	4.37	4.37	4.37	675
1993-09-29	4.33	4.33	4.30	4.30	6746
1993-09-30	4.26	4.26	4.15	4.26	59052
1993-10-01	4.22	4.30	4.22	4.26	14509
1993-10-04	4.45	4.45	4.45	4.45	334
1993-10-07	4.30	4.30	4.30	4.30	2700
1993-10-08	4.26	4.26	4.26	4.26	3371
1993-10-11	4.26	4.26	4.26	4.26	1009
1993-10-12	4.30	4.33	4.00	4.07	137001
1993-10-13	4.04	4.04	3.89	3.89	14846
1993-10-14	3.85	3.85	3.70	3.74	66477
1993-10-15	3.78	3.85	3.70	3.82	16871
1993-10-18	3.78	3.78	3.74	3.74	5734
1993-10-19	3.74	3.78	3.70	3.70	25980
1993-10-20	3.67	3.67	3.67	3.67	8096
1993-10-21	3.67	3.67	3.59	3.59	5734
1993-10-22	3.63	3.63	3.59	3.59	103258
1993-10-25	3.56	3.59	3.52	3.59	13834
1993-10-26	3.56	3.59	3.56	3.56	5396
1993-10-27	3.56	3.56	3.52	3.52	37118
1993-10-28	3.56	3.59	3.56	3.56	7084
1993-10-29	3.56	3.67	3.56	3.67	350271
1993-11-01	3.74	3.78	3.74	3.78	30705
1993-11-02	3.82	3.85	3.82	3.85	2359
1993-11-03	3.89	3.96	3.89	3.93	12484
1993-11-04	3.93	3.93	3.93	3.93	16871
1993-11-05	3.89	3.89	3.85	3.89	16871
1993-11-08	3.85	3.85	3.82	3.85	7421
1993-11-09	3.85	3.85	3.78	3.78	9109
1993-11-10	3.74	3.82	3.74	3.74	18221
1993-11-12	3.78	3.78	3.78	3.78	334
1993-11-15	3.78	3.78	3.78	3.78	334
1993-11-16	3.78	3.78	3.78	3.78	173785
1993-11-17	3.82	3.82	3.78	3.82	5059
1993-11-19	3.82	3.82	3.78	3.82	15521
1993-11-22	3.82	3.85	3.82	3.85	262872
1993-11-23	3.89	3.93	3.85	3.93	9446
1993-11-24	3.96	4.00	3.96	4.00	5059
1993-11-26	3.96	3.96	3.96	3.96	334
1993-11-29	3.93	3.93	3.89	3.89	10796
1993-11-30	3.85	3.85	3.78	3.85	25643
1993-12-01	3.85	3.89	3.85	3.89	9784
1993-12-02	3.93	3.93	3.93	3.93	334
1993-12-03	3.93	3.96	3.93	3.96	4046
1993-12-06	3.96	4.00	3.93	4.00	11809
1993-12-07	4.00	4.04	3.96	3.96	13159
1993-12-08	3.96	3.96	3.89	3.93	10796
1993-12-09	3.96	3.96	3.93	3.93	19909
1993-12-10	3.96	3.96	3.96	3.96	3371
1993-12-14	4.00	4.00	4.00	4.00	3371
1993-12-15	4.00	4.00	4.00	4.00	1350
1993-12-16	3.96	3.96	3.96	3.96	4046
1993-12-17	3.93	4.00	3.93	3.96	15184
1993-12-20	3.93	3.93	3.93	3.93	6746
1993-12-21	3.89	3.89	3.85	3.85	5396
1993-12-22	3.85	3.85	3.85	3.85	3034
1993-12-23	3.82	3.85	3.78	3.85	32730
1993-12-27	3.85	3.85	3.85	3.85	8096
1993-12-28	3.85	3.85	3.85	3.85	3371
1993-12-29	3.82	3.85	3.82	3.85	8096
1993-12-30	3.82	3.82	3.82	3.82	5396
1993-12-31	3.78	3.82	3.74	3.82	132279
1994-01-03	3.85	3.93	3.85	3.93	15184
1994-01-04	3.96	4.00	3.93	4.00	230812
1994-01-05	4.07	4.11	4.07	4.11	15859
1994-01-06	4.11	4.26	4.11	4.15	57364
1994-01-07	4.11	4.15	4.07	4.15	22605
1994-01-10	4.15	4.19	4.11	4.11	13834
1994-01-11	4.07	4.07	4.07	4.07	3371
1994-01-12	4.07	4.07	4.07	4.07	11134
1994-01-13	4.07	4.07	4.07	4.07	7759
1994-01-14	4.11	4.15	4.11	4.15	7084
1994-01-17	4.15	4.15	4.11	4.11	7759
1994-01-18	4.07	4.07	4.07	4.07	3371
1994-01-19	4.11	4.19	4.11	4.15	15521
1994-01-20	4.15	4.19	4.15	4.15	5396
1994-01-21	4.19	4.22	4.19	4.22	2700
1994-01-24	4.19	4.22	4.15	4.22	18896
1994-01-25	4.19	4.22	4.19	4.22	12484
1994-01-26	4.22	4.22	4.22	4.22	4721
1994-01-27	4.22	4.22	4.22	4.22	7759
1994-01-28	4.22	4.22	4.22	4.22	12484
1994-01-31	4.19	4.22	4.19	4.22	22605
1994-02-01	4.26	4.26	4.22	4.26	5059
1994-02-02	4.26	4.26	4.26	4.26	8096
1994-02-03	4.26	4.37	4.26	4.37	44539
1994-02-04	4.33	4.33	4.33	4.33	3371
1994-02-07	4.30	4.30	4.22	4.22	60739
1994-02-08	4.30	4.30	4.30	4.30	38468
1994-02-09	4.30	4.30	4.30	4.30	15184
1994-02-11	4.30	4.30	4.30	4.30	3709
1994-02-14	4.30	4.30	4.26	4.26	5059
1994-02-15	4.30	4.30	4.26	4.26	8434
1994-02-16	4.26	4.30	4.26	4.30	2025
1994-02-17	4.33	4.33	4.30	4.33	6409
1994-02-18	4.30	4.33	4.30	4.33	4384
1994-02-22	4.33	4.41	4.33	4.37	10459
1994-02-23	4.41	4.41	4.41	4.41	1684
1994-02-24	4.37	4.41	4.37	4.37	4046
1994-02-25	4.33	4.37	4.33	4.33	6071
1994-02-28	4.30	4.37	4.30	4.37	5734
1994-03-01	4.37	4.37	4.30	4.33	13834
1994-03-02	4.30	4.33	4.30	4.33	6409
1994-03-03	4.37	4.37	4.30	4.33	9109
1994-03-04	4.33	4.41	4.33	4.41	15184
1994-03-07	4.41	4.41	4.37	4.41	5059
1994-03-08	4.37	4.48	4.37	4.45	419110
1994-03-09	4.45	4.48	4.45	4.45	57027
1994-03-10	4.45	4.45	4.45	4.45	8434
1994-03-11	4.45	4.48	4.45	4.45	39818
1994-03-14	4.45	4.48	4.45	4.48	2025
1994-03-15	4.45	4.48	4.45	4.48	1684
1994-03-16	4.52	4.52	4.48	4.48	2359
1994-03-17	4.48	4.56	4.48	4.52	9784
1994-03-18	4.56	4.56	4.48	4.48	6746
1994-03-21	4.48	4.52	4.48	4.52	1350
1994-03-22	4.48	4.52	4.48	4.48	5734
1994-03-23	4.48	4.52	4.48	4.52	3709
1994-03-24	4.48	4.48	4.45	4.45	10121
1994-03-25	4.45	4.45	4.45	4.45	5396
1994-03-28	4.45	4.45	4.41	4.41	18221
1994-03-29	4.45	4.45	4.37	4.41	45214
1994-03-30	4.45	4.45	4.37	4.37	38468
1994-03-31	4.37	4.41	4.33	4.37	73561
1994-04-04	4.30	4.30	4.26	4.26	23280
1994-04-05	4.30	4.33	4.30	4.33	7421
1994-04-06	4.33	4.37	4.33	4.33	4046
1994-04-07	4.37	4.37	4.33	4.33	8434
1994-04-08	4.37	4.41	4.37	4.41	10121
1994-04-11	4.45	4.48	4.45	4.48	10121
1994-04-12	4.48	4.48	4.45	4.48	6071
1994-04-13	4.52	4.52	4.45	4.45	18896
1994-04-14	4.45	4.45	4.45	4.45	4721
1994-04-15	4.45	4.48	4.45	4.48	4721
1994-04-18	4.52	4.59	4.48	4.56	25643
1994-04-19	4.59	4.59	4.56	4.56	1350
1994-04-20	4.52	4.56	4.52	4.56	4384
1994-04-21	4.52	4.56	4.52	4.56	5059
1994-04-22	4.52	4.56	4.52	4.56	2025
1994-04-25	4.48	4.56	4.48	4.56	61077
1994-04-26	4.59	4.82	4.59	4.74	89424
1994-04-28	4.74	4.74	4.74	4.74	2359
1994-04-29	4.74	4.82	4.74	4.78	14171
1994-05-02	4.82	4.85	4.82	4.82	8771
1994-05-03	4.85	4.89	4.74	4.82	66477
1994-05-04	4.82	4.96	4.82	4.96	18896
1994-05-05	4.93	4.93	4.85	4.85	12146
1994-05-06	4.89	4.89	4.74	4.74	23280
1994-05-09	4.74	4.82	4.74	4.74	18896
1994-05-10	4.74	4.82	4.74	4.74	4046
1994-05-11	4.74	4.74	4.70	4.70	13159
1994-05-13	4.70	4.70	4.70	4.70	3371
1994-05-16	4.74	4.74	4.70	4.74	3034
1994-05-17	4.78	4.78	4.70	4.70	16196
1994-05-18	4.74	4.74	4.74	4.74	675
1994-05-19	4.74	4.74	4.74	4.74	334
1994-05-20	4.70	4.70	4.70	4.70	3371
1994-05-23	4.67	4.70	4.67	4.70	9784
1994-05-24	4.67	4.67	4.67	4.67	675
1994-05-25	4.63	4.63	4.63	4.63	334
1994-05-26	4.63	4.67	4.63	4.67	4384
1994-05-27	4.63	4.63	4.63	4.63	334
1994-05-31	4.63	4.67	4.63	4.67	3371
1994-06-01	4.67	4.82	4.67	4.82	17209
1994-06-02	4.78	4.82	4.78	4.82	3371
1994-06-06	4.82	4.85	4.82	4.85	1350
1994-06-08	4.82	4.89	4.82	4.89	24630
1994-06-09	4.85	4.85	4.85	4.85	1684
1994-06-13	4.82	4.82	4.82	4.82	675
1994-06-14	4.78	4.82	4.78	4.82	7759
1994-06-15	4.85	4.89	4.85	4.85	13496
1994-06-16	4.85	4.93	4.85	4.93	32730
1994-06-17	4.96	5.04	4.93	5.04	96508
1994-06-20	5.04	5.04	5.04	5.04	2700
1994-06-21	5.00	5.04	5.00	5.04	9446
1994-06-22	5.00	5.00	4.96	4.96	6409
1994-06-23	4.96	4.96	4.93	4.93	2025
1994-06-24	4.85	4.89	4.85	4.85	15521
1994-06-27	4.82	4.82	4.74	4.74	7084
1994-06-28	4.74	4.74	4.70	4.74	2700
1994-06-30	4.74	4.74	4.74	4.74	1350
1994-07-01	4.70	4.74	4.70	4.74	6746
1994-07-05	4.74	4.74	4.74	4.74	1684
1994-07-06	4.78	4.78	4.78	4.78	675
1994-07-07	4.78	4.78	4.78	4.78	675
1994-07-08	4.74	4.74	4.74	4.74	1009
1994-07-11	4.70	4.74	4.70	4.74	4384
1994-07-12	4.74	4.74	4.74	4.74	100220
1994-07-13	4.82	4.82	4.82	4.82	33743
1994-07-14	4.82	4.82	4.82	4.82	7421
1994-07-15	4.82	4.85	4.82	4.85	3034
1994-07-18	4.93	4.93	4.93	4.93	27330
1994-07-19	4.89	4.89	4.89	4.89	9784
1994-07-20	4.89	4.89	4.89	4.89	6746
1994-07-21	4.89	4.89	4.85	4.85	17884
1994-07-22	4.85	4.85	4.85	4.85	10796
1994-07-25	4.85	4.85	4.85	4.85	5059
1994-07-26	4.85	4.89	4.85	4.85	23618
1994-07-27	4.85	4.85	4.85	4.85	1684
1994-07-28	4.85	4.89	4.85	4.89	7759
1994-07-29	4.89	4.89	4.89	4.89	6746
1994-08-01	4.89	4.93	4.89	4.93	2025
1994-08-02	4.93	4.93	4.93	4.93	5059
1994-08-03	4.93	5.00	4.93	5.00	123842
1994-08-04	5.00	5.04	4.96	4.96	13159
1994-08-05	4.89	4.89	4.82	4.82	12146
1994-08-08	4.74	4.74	4.74	4.74	66477
1994-08-09	4.78	4.78	4.74	4.74	60739
1994-08-10	4.78	4.89	4.78	4.89	69174
1994-08-11	4.89	4.89	4.89	4.89	13496
1994-08-12	4.89	4.89	4.89	4.89	1350
1994-08-15	4.89	4.89	4.85	4.85	10796
1994-08-16	4.89	4.89	4.85	4.89	5059
1994-08-17	4.89	4.89	4.89	4.89	4384
1994-08-18	4.89	4.89	4.82	4.82	75586
1994-08-19	4.82	4.85	4.82	4.85	16871
1994-08-22	4.82	4.85	4.82	4.85	3709
1994-08-23	4.89	4.89	4.85	4.85	3709
1994-08-24	4.82	4.82	4.82	4.82	3371
1994-08-25	4.78	4.78	4.78	4.78	29018
1994-08-26	4.74	4.82	4.74	4.82	30705
1994-08-29	4.78	4.78	4.78	4.78	4046
1994-08-30	4.82	4.82	4.78	4.78	4384
1994-08-31	4.78	4.82	4.74	4.74	22271
1994-09-01	4.74	4.74	4.74	4.74	3709
1994-09-02	4.74	4.82	4.74	4.78	20246
1994-09-06	4.78	4.78	4.74	4.74	175473
1994-09-07	4.74	4.74	4.70	4.74	233175
1994-09-08	4.70	4.70	4.70	4.70	1350
1994-09-09	4.67	4.67	4.63	4.67	20580
1994-09-12	4.59	4.59	4.59	4.59	22605
1994-09-13	4.63	4.63	4.63	4.63	3371
1994-09-14	4.59	4.59	4.52	4.56	27668
1994-09-15	4.56	4.56	4.56	4.56	1009
1994-09-16	4.56	4.56	4.56	4.56	334
1994-09-19	4.63	4.70	4.63	4.70	28005
1994-09-22	4.70	4.70	4.70	4.70	10121
1994-09-23	4.70	4.70	4.70	4.70	8434
1994-09-26	4.74	4.74	4.74	4.74	204828
1994-09-27	4.70	4.70	4.70	4.70	2359
1994-09-28	4.74	4.74	4.74	4.74	334
1994-09-29	4.70	4.70	4.70	4.70	675
1994-09-30	4.70	4.74	4.70	4.74	3034
1994-10-04	4.70	4.70	4.70	4.70	1684
1994-10-07	4.67	4.67	4.67	4.67	334
1994-10-10	4.63	4.63	4.63	4.63	1009
1994-10-11	4.59	4.67	4.59	4.67	5734
1994-10-13	4.63	4.70	4.63	4.67	13496
1994-10-14	4.67	4.67	4.67	4.67	1684
1994-10-17	4.70	4.78	4.70	4.78	67489
1994-10-18	4.78	4.78	4.78	4.78	10121
1994-10-19	4.82	4.85	4.82	4.85	7759
1994-10-20	4.85	4.85	4.85	4.85	33743
1994-10-21	4.82	4.85	4.82	4.85	18559
1994-10-24	4.85	4.85	4.74	4.74	34080
1994-10-25	4.74	4.74	4.70	4.74	29355
1994-10-26	4.74	4.74	4.74	4.74	36443
1994-10-27	4.74	4.74	4.74	4.74	50952
1994-10-31	4.78	4.82	4.70	4.82	18896
1994-11-01	4.78	4.82	4.78	4.78	6409
1994-11-02	4.82	4.82	4.82	4.82	5059
1994-11-03	4.78	4.82	4.74	4.74	14846
1994-11-04	4.74	4.74	4.70	4.70	4384
1994-11-07	4.70	4.70	4.70	4.70	3371
1994-11-08	4.74	4.74	4.74	4.74	4384
1994-11-09	4.70	4.78	4.70	4.70	25305
1994-11-10	4.74	4.74	4.70	4.74	14509
1994-11-11	4.74	4.74	4.70	4.70	1684
1994-11-14	4.70	4.70	4.70	4.70	675
1994-11-15	4.70	4.70	4.70	4.70	3371
1994-11-16	4.70	4.70	4.70	4.70	1350
1994-11-17	4.74	4.74	4.74	4.74	17884
1994-11-21	4.74	4.74	4.74	4.74	2359
1994-11-22	4.70	4.70	4.70	4.70	1684
1994-11-23	4.70	4.74	4.70	4.74	230812
1994-11-25	4.74	4.74	4.74	4.74	334
1994-11-28	4.74	4.74	4.70	4.70	3034
1994-11-30	4.74	4.82	4.74	4.82	51627
1994-12-01	4.85	4.85	4.82	4.82	9109
1994-12-05	4.78	4.78	4.78	4.78	6746
1994-12-06	4.78	4.78	4.78	4.78	2359
1994-12-08	4.74	4.74	4.74	4.74	7084
1994-12-09	4.74	4.74	4.74	4.74	334
1994-12-12	4.74	4.74	4.74	4.74	3709
1994-12-13	4.74	4.82	4.74	4.82	22605
1994-12-14	4.78	4.78	4.78	4.78	186607
1994-12-15	4.78	4.78	4.78	4.78	334
1994-12-16	4.82	4.82	4.78	4.82	16871
1994-12-21	4.82	4.82	4.82	4.82	1009
1994-12-22	4.85	4.85	4.82	4.85	4721
1994-12-23	4.89	4.89	4.89	4.89	9109
1994-12-28	4.93	4.93	4.93	4.93	8096
1994-12-29	4.93	4.93	4.93	4.93	1684
1994-12-30	4.93	4.93	4.93	4.93	4721
1995-01-04	4.93	4.93	4.93	4.93	334
1995-01-05	4.93	4.93	4.89	4.89	3709
1995-01-09	4.82	4.82	4.78	4.78	19234
1995-01-10	4.74	4.78	4.74	4.78	11134
1995-01-11	4.78	4.78	4.74	4.74	7084
1995-01-12	4.74	4.74	4.74	4.74	153201
1995-01-13	4.74	4.74	4.74	4.74	675
1995-01-18	4.74	4.74	4.74	4.74	23955
1995-01-19	4.78	4.78	4.78	4.78	6409
1995-01-20	4.78	4.78	4.78	4.78	1350
1995-01-30	4.74	4.74	4.74	4.74	675
1995-02-01	4.74	4.74	4.74	4.74	6746
1995-02-02	4.70	4.70	4.70	4.70	1684
1995-02-03	4.70	4.74	4.70	4.74	8771
1995-02-06	4.74	4.78	4.74	4.74	11809
1995-02-08	4.70	4.70	4.70	4.70	3371
1995-02-09	4.70	4.70	4.70	4.70	334
1995-02-10	4.67	4.67	4.67	4.67	3371
1995-02-15	4.70	4.70	4.70	4.70	9109
1995-02-16	4.70	4.70	4.70	4.70	1350
1995-02-17	4.70	4.78	4.70	4.74	18559
1995-02-21	4.74	4.74	4.74	4.74	1009
1995-02-23	4.74	4.74	4.74	4.74	3371
1995-02-24	4.70	4.74	4.70	4.74	8096
1995-02-27	4.74	4.74	4.70	4.70	18221
1995-02-28	4.74	4.74	4.70	4.70	97520
1995-03-01	4.70	4.82	4.70	4.82	26318
1995-03-02	4.82	4.85	4.82	4.85	2359
1995-03-06	4.85	4.85	4.85	4.85	2700
1995-03-07	4.82	4.89	4.82	4.89	16534
1995-03-08	4.89	4.96	4.89	4.96	14846
1995-03-09	5.00	5.11	5.00	5.07	68164
1995-03-10	5.11	5.15	5.11	5.15	28680
1995-03-13	5.15	5.19	5.15	5.19	25305
1995-03-14	5.19	5.22	5.19	5.22	23280
1995-03-15	5.22	5.22	5.19	5.22	48589
1995-03-16	5.22	5.30	5.22	5.26	14171
1995-03-17	5.26	5.26	5.15	5.15	20246
1995-03-20	5.19	5.26	5.19	5.26	10796
1995-03-21	5.22	5.26	5.22	5.26	3371
1995-03-22	5.22	5.26	5.22	5.22	11809
1995-03-23	5.19	5.19	5.15	5.15	7421
1995-03-24	5.19	5.19	5.15	5.19	9109
1995-03-27	5.19	5.19	5.19	5.19	675
1995-03-28	5.19	5.22	5.19	5.22	2025
1995-03-29	5.26	5.26	5.26	5.26	3371
1995-03-31	5.22	5.26	5.22	5.26	675
1995-04-03	5.26	5.26	5.22	5.22	54664
1995-04-05	5.26	5.30	5.26	5.26	22271
1995-04-06	5.26	5.26	5.26	5.26	1350
1995-04-07	5.30	5.30	5.30	5.30	334
1995-04-10	5.26	5.30	5.26	5.30	4721
1995-04-11	5.30	5.30	5.30	5.30	10459
1995-04-12	5.26	5.26	5.26	5.26	3371
1995-04-13	5.26	5.26	5.26	5.26	1350
1995-04-17	5.33	5.41	5.33	5.41	12146
1995-04-18	5.41	5.56	5.41	5.52	36105
1995-04-19	5.56	5.63	5.52	5.56	31718
1995-04-20	5.56	5.56	5.52	5.52	17546
1995-04-21	5.48	5.52	5.48	5.52	10796
1995-04-24	5.52	5.52	5.48	5.48	2359
1995-04-25	5.45	5.48	5.45	5.48	3709
1995-04-27	5.48	5.48	5.37	5.37	29018
1995-04-28	5.41	5.45	5.37	5.45	7084
1995-05-01	5.45	5.45	5.45	5.45	334
1995-05-02	5.41	5.41	5.41	5.41	3371
1995-05-03	5.41	5.45	5.41	5.45	7421
1995-05-04	5.45	5.48	5.45	5.45	5396
1995-05-08	5.41	5.41	5.33	5.33	122154
1995-05-09	5.33	5.33	5.33	5.33	3034
1995-05-10	5.33	5.33	5.33	5.33	295940
1995-05-11	5.37	5.37	5.33	5.37	4046
1995-05-12	5.37	5.45	5.37	5.45	2025
1995-05-15	5.45	5.48	5.45	5.48	5059
1995-05-17	5.44	5.50	5.44	5.50	6747
1995-05-18	5.44	5.50	5.44	5.50	6522
1995-05-19	5.44	5.44	5.39	5.44	7422
1995-05-22	5.44	5.56	5.44	5.56	5172
1995-05-23	5.56	5.61	5.56	5.56	19572
1995-05-24	5.61	5.83	5.61	5.83	10797
1995-05-25	5.89	5.89	5.83	5.89	30820
1995-05-26	5.89	5.95	5.89	5.95	11247
1995-05-30	5.95	5.95	5.95	5.95	225
1995-05-31	5.89	5.95	5.89	5.95	53093
1995-06-01	5.89	5.95	5.89	5.89	7197
1995-06-02	5.95	6.00	5.95	5.95	8772
1995-06-05	5.95	6.06	5.95	6.06	12597
1995-06-06	6.11	6.11	6.06	6.06	3600
1995-06-07	6.00	6.06	6.00	6.06	9447
1995-06-08	6.00	6.06	6.00	6.06	4275
1995-06-09	6.00	6.06	6.00	6.06	3825
1995-06-12	6.00	6.00	6.00	6.00	675
1995-06-13	6.00	6.00	6.00	6.00	1575
1995-06-14	6.00	6.00	6.00	6.00	2250
1995-06-15	5.95	5.95	5.95	5.95	3600
1995-06-16	5.89	5.89	5.89	5.89	4275
1995-06-19	5.89	5.89	5.83	5.83	2925
1995-06-20	5.83	5.83	5.83	5.83	4725
1995-06-21	5.83	5.83	5.83	5.83	675
1995-06-22	5.83	5.83	5.83	5.83	900
1995-06-23	5.78	5.78	5.78	5.78	4500
1995-06-26	5.78	5.78	5.78	5.78	225
1995-06-27	5.83	5.83	5.83	5.83	675
1995-06-28	5.89	5.95	5.89	5.95	13722
1995-06-29	5.95	6.06	5.95	6.06	6522
1995-06-30	6.06	6.06	6.00	6.00	900
1995-07-06	6.06	6.06	6.06	6.06	2250
1995-07-07	6.06	6.06	6.06	6.06	2475
1995-07-10	6.06	6.06	6.00	6.06	12822
1995-07-11	6.06	6.06	6.00	6.00	7197
1995-07-12	5.95	5.95	5.95	5.95	225
1995-07-13	6.00	6.00	6.00	6.00	35770
1995-07-14	5.95	6.00	5.95	6.00	675
1995-07-17	6.00	6.06	6.00	6.06	1800
1995-07-18	6.06	6.11	6.06	6.11	2025
1995-07-19	6.17	6.17	6.06	6.06	10122
1995-07-20	6.06	6.06	6.06	6.06	225
1995-07-21	6.17	6.22	6.17	6.22	6297
1995-07-24	6.28	6.28	6.17	6.22	30820
1995-07-25	6.22	6.28	6.22	6.28	3825
1995-07-27	6.33	6.39	6.33	6.39	5172
1995-07-31	6.45	6.45	6.45	6.45	1125
1995-08-01	6.39	6.39	6.39	6.39	3150
1995-08-03	6.45	6.45	6.39	6.39	7872
1995-08-04	6.39	6.39	6.39	6.39	900
1995-08-07	6.39	6.45	6.39	6.45	12147
1995-08-09	6.45	6.45	6.45	6.45	450
1995-08-10	6.50	6.50	6.50	6.50	450
1995-08-11	6.50	6.50	6.50	6.50	225
1995-08-14	6.50	6.50	6.45	6.45	3150
1995-08-15	6.45	6.45	6.39	6.39	4725
1995-08-17	6.45	6.45	6.45	6.45	225
1995-08-18	6.39	6.39	6.39	6.39	2700
1995-08-21	6.45	6.56	6.45	6.56	15297
1995-08-22	6.56	6.61	6.56	6.61	3600
1995-08-23	6.61	6.67	6.61	6.67	1800
1995-08-24	6.67	6.67	6.67	6.67	675
1995-08-25	6.67	6.83	6.67	6.78	18222
1995-08-28	6.78	6.78	6.78	6.78	2025
1995-08-29	6.67	6.67	6.56	6.56	35095
1995-08-30	6.61	6.61	6.61	6.61	6297
1995-09-01	6.67	6.67	6.67	6.67	1125
1995-09-05	6.67	6.72	6.67	6.67	8547
1995-09-06	6.67	6.83	6.67	6.78	49718
1995-09-08	6.78	6.89	6.78	6.89	13497
1995-09-11	6.83	6.89	6.83	6.83	90216
1995-09-12	6.89	7.00	6.89	7.00	4950
1995-09-13	7.00	7.00	7.00	7.00	900
1995-09-14	6.95	7.06	6.95	7.00	17547
1995-09-15	7.00	7.06	7.00	7.06	5622
1995-09-18	7.11	7.11	7.06	7.11	19347
1995-09-19	7.17	7.28	7.11	7.28	15297
1995-09-20	7.33	7.33	7.33	7.33	6522
1995-09-21	7.33	7.39	7.33	7.39	6972
1995-09-22	7.50	7.50	7.39	7.50	30820
1995-09-25	7.56	7.56	7.56	7.56	7422
1995-09-26	7.67	7.67	7.61	7.61	4950
1995-09-27	7.61	7.61	7.56	7.56	10797
1995-09-28	7.61	7.61	7.56	7.61	900
1995-09-29	7.61	7.72	7.61	7.61	14172
1995-10-02	7.56	7.61	7.56	7.61	4500
1995-10-03	7.67	7.67	7.56	7.61	123961
1995-10-04	7.56	7.61	7.56	7.61	12822
1995-10-06	7.56	7.56	7.56	7.56	1125
1995-10-09	7.45	7.50	7.39	7.39	118336
1995-10-10	7.33	7.33	7.28	7.33	6297
1995-10-12	7.33	7.33	7.28	7.28	3825
1995-10-13	7.33	7.45	7.33	7.45	5847
1995-10-16	7.39	7.39	7.39	7.39	1575
1995-10-17	7.45	7.50	7.45	7.50	3375
1995-10-19	7.56	7.56	7.50	7.50	20247
1995-10-20	7.45	7.50	7.45	7.50	9447
1995-10-23	7.45	7.45	7.33	7.33	7647
1995-10-24	7.33	7.33	7.33	7.33	675
1995-10-25	7.33	7.39	7.33	7.39	4275
1995-10-26	7.33	7.33	7.33	7.33	98988
1995-10-31	7.33	7.39	7.33	7.39	900
1995-11-01	7.39	7.39	7.39	7.39	1350
1995-11-02	7.39	7.39	7.39	7.39	900
1995-11-03	7.39	7.39	7.39	7.39	1575
1995-11-06	7.39	7.39	7.39	7.39	4275
1995-11-07	7.39	7.39	7.39	7.39	2925
1995-11-08	7.39	7.39	7.39	7.39	225
1995-11-09	7.33	7.33	7.33	7.33	900
1995-11-10	7.33	7.33	7.33	7.33	900
1995-11-13	7.33	7.33	7.33	7.33	450
1995-11-14	7.39	7.39	7.39	7.39	675
1995-11-15	7.33	7.33	7.33	7.33	5397
1995-11-16	7.33	7.39	7.33	7.39	3825
1995-11-17	7.39	7.39	7.39	7.39	1125
1995-11-21	7.39	7.39	7.39	7.39	1350
1995-11-22	7.39	7.39	7.39	7.39	225
1995-11-27	7.39	7.39	7.39	7.39	1575
1995-11-28	7.39	7.39	7.39	7.39	675
1995-11-29	7.50	7.50	7.50	7.50	1125
1995-11-30	7.50	7.50	7.33	7.33	84366
1995-12-01	7.45	7.45	7.45	7.45	2475
1995-12-04	7.50	7.50	7.50	7.50	3600
1995-12-05	7.45	7.50	7.39	7.39	13722
1995-12-06	7.39	7.39	7.39	7.39	225
1995-12-07	7.33	7.33	7.33	7.33	15972
1995-12-08	7.33	7.33	7.33	7.33	4725
1995-12-11	7.33	7.33	7.33	7.33	4500
1995-12-12	7.33	7.33	7.33	7.33	11922
1995-12-13	7.39	7.39	7.33	7.33	34420
1995-12-14	7.39	7.45	7.33	7.45	4500
1995-12-15	7.45	7.56	7.45	7.56	32170
1995-12-18	7.56	7.67	7.56	7.67	26545
1995-12-19	7.61	7.67	7.61	7.61	7197
1995-12-20	7.72	7.83	7.72	7.83	8772
1995-12-21	7.78	7.89	7.78	7.78	18897
1995-12-22	7.83	7.83	7.83	7.83	1800
1995-12-26	7.78	7.83	7.78	7.78	2700
1995-12-27	7.78	7.89	7.78	7.89	3600
1995-12-28	7.83	7.89	7.83	7.89	1800
1995-12-29	7.89	7.95	7.89	7.95	4725
1996-01-02	7.95	8.06	7.95	8.06	7872
1996-01-03	8.00	8.11	8.00	8.11	11697
1996-01-04	8.11	8.11	8.06	8.11	5397
1996-01-05	8.22	8.33	8.22	8.33	8997
1996-01-08	8.28	8.33	8.28	8.33	7422
1996-01-09	8.33	8.33	8.28	8.28	4050
1996-01-10	8.28	8.33	8.28	8.33	2925
1996-01-11	8.33	8.33	8.22	8.22	8097
1996-01-12	8.22	8.22	8.17	8.22	6747
1996-01-15	8.17	8.17	8.17	8.17	6297
1996-01-16	8.17	8.17	8.17	8.17	2700
1996-01-17	8.11	8.11	8.11	8.11	900
1996-01-18	8.11	8.17	8.11	8.17	900
1996-01-19	8.11	8.17	8.11	8.17	4500
1996-01-22	8.11	8.17	8.11	8.17	5397
1996-01-23	8.17	8.17	7.89	7.89	53993
1996-01-24	7.95	7.95	7.72	7.78	15747
1996-01-25	7.78	7.78	7.72	7.78	42070
1996-01-26	7.78	7.78	7.78	7.78	4950
1996-01-29	7.78	7.78	7.61	7.67	62993
1996-01-30	7.61	7.61	7.61	7.61	6972
1996-01-31	7.56	7.56	7.50	7.50	16647
1996-02-01	7.56	7.61	7.50	7.56	47918
1996-02-02	7.56	7.61	7.50	7.56	237350
1996-02-05	7.56	7.56	7.56	7.56	19797
1996-02-06	7.56	7.56	7.56	7.56	1575
1996-02-07	7.56	7.61	7.56	7.61	93816
1996-02-08	7.61	7.78	7.61	7.78	56243
1996-02-09	7.78	7.95	7.78	7.83	29920
1996-02-12	8.00	8.22	8.00	8.22	26095
1996-02-13	8.22	8.39	8.22	8.33	19347
1996-02-14	8.33	8.50	8.33	8.50	17322
1996-02-15	8.56	8.67	8.50	8.61	17547
1996-02-16	8.67	9.78	8.67	9.78	119911
1996-02-20	9.78	9.78	9.67	9.78	31270
1996-02-21	9.72	9.78	9.72	9.78	5397
1996-02-22	9.78	9.78	9.67	9.67	20022
1996-02-23	9.67	9.78	9.67	9.78	15972
1996-02-26	9.72	9.72	9.67	9.72	44095
1996-02-27	9.72	9.72	9.72	9.72	11247
1996-02-28	9.72	9.78	9.72	9.72	23172
1996-02-29	9.78	9.78	9.72	9.72	44545
1996-03-01	9.89	9.95	9.89	9.89	99888
1996-03-04	9.95	10.06	9.89	10.06	45668
1996-03-05	9.89	10.89	9.89	10.67	1995324
1996-03-06	10.72	10.72	10.61	10.67	388984
1996-03-07	10.67	10.67	10.45	10.50	193704
1996-03-08	10.45	10.45	10.22	10.28	122386
1996-03-11	10.22	10.28	10.06	10.28	100113
1996-03-12	10.33	10.61	10.28	10.45	80991
1996-03-13	10.50	10.72	10.50	10.72	430605
1996-03-14	10.67	11.00	10.67	10.95	342864
1996-03-15	10.83	10.89	10.61	10.78	44095
1996-03-18	10.89	10.89	10.72	10.72	30595
1996-03-19	10.72	10.78	10.67	10.78	12822
1996-03-20	10.72	10.72	10.61	10.61	15972
1996-03-21	10.61	10.61	10.56	10.56	13047
1996-03-22	10.56	10.61	10.56	10.61	3600
1996-03-25	10.61	10.78	10.61	10.72	78066
1996-03-26	10.78	10.89	10.72	10.83	10347
1996-03-27	10.83	11.11	10.83	11.06	73116
1996-03-28	11.11	11.39	11.11	11.39	31945
1996-03-29	11.39	11.56	11.39	11.56	13722
1996-04-01	11.61	12.00	11.61	11.95	114513
1996-04-02	11.95	12.11	11.89	11.89	110913
1996-04-03	11.83	11.83	11.45	11.45	35770
1996-04-04	11.61	11.67	11.56	11.61	33295
1996-04-08	11.50	11.56	11.50	11.56	53318
1996-04-09	11.56	11.72	11.56	11.72	27895
1996-04-10	11.72	11.72	11.61	11.67	89766
1996-04-11	11.67	11.89	11.61	11.83	40495
1996-04-12	11.83	12.22	11.83	12.17	45218
1996-04-15	12.11	12.33	12.00	12.06	109338
1996-04-16	12.00	12.00	11.78	11.83	18672
1996-04-17	11.78	11.78	11.67	11.78	20472
1996-04-18	11.72	11.78	11.72	11.78	6747
1996-04-19	11.72	11.72	11.72	11.72	1350
1996-04-22	11.78	12.17	11.78	12.17	37120
1996-04-23	12.11	12.22	12.11	12.22	43195
1996-04-24	12.22	12.33	12.22	12.33	49493
1996-04-25	12.45	12.95	12.33	12.95	68616
1996-04-26	12.89	12.89	12.67	12.67	47018
1996-04-29	12.67	12.78	12.56	12.67	61643
1996-04-30	12.67	12.67	12.61	12.61	4275
1996-05-01	12.67	12.72	12.67	12.72	34195
1996-05-02	12.78	12.83	12.78	12.78	12372
1996-05-03	12.78	13.00	12.78	12.83	128461
1996-05-06	12.83	12.83	12.78	12.83	10122
1996-05-07	12.83	12.83	12.72	12.72	4500
1996-05-08	12.72	12.72	12.72	12.72	4275
1996-05-09	12.72	12.78	12.72	12.78	20472
1996-05-10	12.89	13.22	12.89	13.22	25870
1996-05-13	13.33	13.67	13.33	13.67	23847
1996-05-14	13.72	14.00	13.67	14.00	40720
1996-05-15	13.95	14.00	13.78	13.78	276720
1996-05-16	13.78	13.78	13.67	13.67	54893
1996-05-17	13.67	13.72	13.56	13.61	89091
1996-05-20	13.61	13.67	13.50	13.67	169182
1996-05-21	13.67	13.67	13.61	13.67	39595
1996-05-22	13.56	13.61	13.56	13.61	16872
1996-05-23	13.61	13.61	13.50	13.61	21597
1996-05-24	13.61	13.61	13.50	13.56	18897
1996-05-28	13.45	13.45	13.39	13.45	115186
1996-05-29	13.45	13.45	13.33	13.33	14172
1996-05-30	13.33	13.33	13.22	13.28	20022
1996-05-31	13.22	13.39	13.22	13.39	25420
1996-06-03	13.39	13.39	13.11	13.11	55343
1996-06-04	13.11	13.11	12.95	13.06	31945
1996-06-05	12.95	12.95	12.67	12.78	29470
1996-06-06	12.78	12.78	12.72	12.72	5847
1996-06-07	12.67	12.78	12.67	12.78	3825
1996-06-10	12.78	12.95	12.78	12.83	18222
1996-06-11	12.83	12.89	12.83	12.89	26320
1996-06-12	12.89	12.89	12.83	12.83	2025
1996-06-13	12.83	12.89	12.78	12.78	246573
1996-06-14	12.83	12.83	12.72	12.83	71541
1996-06-17	12.83	13.00	12.83	12.92	63747
1996-06-18	13.00	13.33	12.92	13.33	130942
1996-06-19	13.33	13.42	13.25	13.33	12148
1996-06-20	13.33	13.33	13.08	13.08	16648
1996-06-21	13.00	13.17	13.00	13.17	6750
1996-06-24	13.17	13.17	13.08	13.08	26248
1996-06-25	13.17	13.42	13.17	13.33	400329
1996-06-26	13.33	13.33	13.25	13.33	12298
1996-06-27	13.33	13.58	13.25	13.58	62697
1996-06-28	13.67	14.00	13.67	14.00	79045
1996-07-01	14.17	14.75	14.17	14.50	31347
1996-07-02	14.75	14.83	14.42	14.42	28648
1996-07-03	14.33	14.58	14.33	14.58	45747
1996-07-05	14.50	14.67	14.50	14.58	4800
1996-07-08	14.50	14.50	14.17	14.17	11398
1996-07-09	14.08	14.08	13.67	13.75	40947
1996-07-10	13.75	13.75	13.67	13.67	13648
1996-07-11	13.67	13.67	12.67	12.75	50847
1996-07-12	12.50	12.83	12.25	12.83	31647
1996-07-15	12.75	12.92	12.67	12.83	44247
1996-07-16	12.00	12.08	11.33	11.42	113094
1996-07-17	12.08	13.17	12.08	13.17	91344
1996-07-18	13.33	13.67	13.33	13.67	27448
1996-07-19	13.83	13.83	13.67	13.75	41847
1996-07-22	13.67	13.67	13.50	13.58	14098
1996-07-23	13.42	13.50	12.92	12.92	21298
1996-07-24	12.75	12.75	12.50	12.67	39597
1996-07-25	12.67	12.67	12.17	12.17	41847
1996-07-26	12.17	12.33	12.17	12.33	10798
1996-07-29	12.25	12.25	11.67	11.67	13348
1996-07-30	11.50	11.50	10.83	11.25	63897
1996-07-31	11.25	11.25	10.75	10.83	39897
1996-08-01	10.92	11.58	10.92	11.50	91644
1996-08-02	11.67	11.92	11.58	11.58	38397
1996-08-05	11.58	12.08	11.58	12.08	59397
1996-08-06	12.08	12.33	12.08	12.17	122544
1996-08-07	12.33	13.17	12.33	13.17	57597
1996-08-08	13.08	13.17	13.08	13.17	2850
1996-08-09	13.00	13.17	13.00	13.00	15748
1996-08-12	13.17	14.00	13.17	13.92	149092
1996-08-13	13.83	13.92	13.83	13.83	49947
1996-08-14	13.75	13.75	13.33	13.33	28348
1996-08-15	13.25	13.25	13.17	13.25	11548
1996-08-16	13.33	13.50	13.33	13.50	91044
1996-08-19	13.33	13.33	13.25	13.25	26548
1996-08-20	13.21	13.25	13.17	13.17	55497
1996-08-21	13.25	13.33	13.17	13.17	49347
1996-08-22	13.25	13.33	13.25	13.25	116544
1996-08-23	13.25	13.25	13.17	13.25	149692
1996-08-26	13.25	13.25	13.17	13.17	1200
1996-08-27	13.08	13.17	13.08	13.17	1500
1996-08-28	13.00	13.17	13.00	13.08	5100
1996-08-29	13.00	13.08	13.00	13.00	11248
1996-08-30	13.00	13.00	13.00	13.00	150
1996-09-03	12.83	12.92	12.75	12.83	79645
1996-09-04	12.67	12.67	12.50	12.58	20248
1996-09-05	12.50	12.50	12.50	12.50	2550
1996-09-06	12.58	12.58	12.58	12.58	6900
1996-09-09	12.67	12.67	12.58	12.58	12298
1996-09-10	12.67	12.67	12.58	12.58	36297
1996-09-11	12.50	12.83	12.50	12.83	35097
1996-09-12	12.83	13.08	12.75	12.83	65697
1996-09-13	12.83	13.00	12.83	13.00	26098
1996-09-16	13.08	13.25	13.08	13.17	25198
1996-09-17	13.17	13.33	13.17	13.25	117144
1996-09-18	13.25	13.25	13.04	13.08	104094
1996-09-19	13.00	13.00	13.00	13.00	22048
1996-09-20	13.00	13.17	13.00	13.17	37047
1996-09-23	13.08	13.17	13.08	13.17	41547
1996-09-24	13.17	13.25	13.17	13.25	25798
1996-09-25	13.25	13.33	13.25	13.33	89695
1996-09-26	13.25	13.33	13.17	13.25	101394
1996-09-27	13.17	13.17	13.17	13.17	5700
1996-09-30	13.25	13.58	13.25	13.58	46197
1996-10-01	13.58	13.83	13.58	13.75	56547
1996-10-02	13.75	13.75	13.63	13.67	56397
1996-10-03	13.75	13.75	13.42	13.42	8700
1996-10-04	13.33	13.33	13.33	13.33	1500
1996-10-07	13.25	13.25	13.25	13.25	1650
1996-10-08	13.25	13.25	13.21	13.25	34047
1996-10-09	13.08	13.08	12.50	12.50	257836
1996-10-10	12.33	12.42	12.25	12.42	20248
1996-10-11	12.50	12.50	12.42	12.42	97644
1996-10-14	12.33	12.50	12.33	12.42	64797
1996-10-15	12.50	12.75	12.50	12.75	78295
1996-10-16	12.83	13.00	12.83	12.92	14398
1996-10-17	13.00	13.17	13.00	13.17	33297
1996-10-18	13.17	13.17	13.00	13.00	2850
1996-10-21	13.08	13.08	12.67	12.67	19648
1996-10-22	12.75	13.08	12.75	13.00	26398
1996-10-23	13.00	13.17	13.00	13.17	4200
1996-10-24	13.25	13.25	13.08	13.17	4200
1996-10-25	13.17	13.17	13.17	13.17	2250
1996-10-28	13.08	13.08	12.83	12.83	43197
1996-10-29	12.83	12.92	12.83	12.92	14998
1996-10-30	12.83	12.83	12.83	12.83	24448
1996-10-31	12.83	12.92	12.83	12.92	18148
1996-11-01	12.92	12.92	12.83	12.92	3000
1996-11-04	12.83	12.92	12.83	12.92	2250
1996-11-05	12.92	12.92	12.67	12.67	89995
1996-11-06	12.67	12.75	12.67	12.75	8250
1996-11-07	12.75	12.83	12.67	12.83	147292
1996-11-08	12.83	13.58	12.83	13.42	131842
1996-11-11	13.42	13.42	13.33	13.42	7950
1996-11-12	13.50	13.67	13.50	13.58	9600
1996-11-13	13.67	13.83	13.67	13.83	7200
1996-11-14	13.75	14.33	13.75	14.25	102744
1996-11-15	14.25	15.33	14.25	15.17	70345
1996-11-18	15.17	15.42	15.17	15.25	106344
1996-11-19	15.25	15.33	15.25	15.33	24598
1996-11-20	15.33	15.83	15.33	15.75	69147
1996-11-21	15.83	16.17	15.83	16.00	36297
1996-11-22	16.08	16.42	16.08	16.42	17248
1996-11-25	16.42	17.00	16.42	16.92	131842
1996-11-26	17.08	17.08	16.83	16.92	38997
1996-11-27	16.92	16.92	16.75	16.75	130642
1996-11-29	16.67	16.83	16.67	16.83	122244
1996-12-02	16.83	17.75	16.83	17.75	292035
1996-12-03	18.33	19.00	18.33	19.00	298185
1996-12-04	19.00	19.17	18.58	18.67	29548
1996-12-05	18.67	19.42	18.67	19.42	37497
1996-12-06	19.33	19.33	18.58	18.75	149542
1996-12-09	18.75	18.75	18.50	18.50	22798
1996-12-10	18.67	18.67	18.33	18.50	28798
1996-12-11	18.33	18.33	17.50	17.92	170841
1996-12-12	17.92	17.92	17.42	17.67	23548
1996-12-13	17.58	18.17	17.58	18.08	28948
1996-12-16	18.17	18.33	18.17	18.25	41847
1996-12-17	18.25	18.25	18.17	18.25	53847
1996-12-18	18.25	18.42	18.25	18.33	3450
1996-12-19	18.33	19.00	18.33	19.00	38547
1996-12-20	19.00	19.00	18.67	18.67	134542
1996-12-23	18.75	18.83	18.67	18.83	9900
1996-12-24	19.00	19.00	18.92	18.92	9600
1996-12-26	18.83	18.83	18.58	18.67	9300
1996-12-27	18.67	18.67	18.42	18.67	34197
1996-12-30	18.83	18.92	18.75	18.92	30897
1996-12-31	18.83	19.25	18.83	19.25	18298
1997-01-02	19.17	19.17	18.75	18.83	43797
1997-01-03	18.92	19.33	18.83	18.83	62097
1997-01-06	18.92	19.00	18.75	19.00	18148
1997-01-07	19.00	19.00	18.33	18.42	38847
1997-01-08	18.33	18.33	18.17	18.17	18298
1997-01-09	18.00	18.00	17.17	17.75	253636
1997-01-10	17.67	17.67	17.33	17.33	96144
1997-01-13	17.25	17.33	17.17	17.25	205939
1997-01-14	17.17	17.42	17.17	17.42	15748
1997-01-15	17.58	17.58	17.00	17.00	218088
1997-01-16	17.00	18.25	17.00	18.17	190189
1997-01-17	18.17	20.33	18.17	20.25	341832
1997-01-20	20.25	20.25	20.00	20.25	122244
1997-01-21	20.17	20.25	20.00	20.00	19648
1997-01-22	20.00	20.58	19.92	20.50	70945
1997-01-23	20.50	21.42	20.33	21.42	70495
1997-01-24	21.42	22.92	21.42	22.08	386080
1997-01-27	21.83	22.00	21.33	21.75	376780
1997-01-28	21.67	21.67	20.67	20.67	125694
1997-01-29	20.75	21.08	20.67	21.08	21148
1997-01-30	21.08	21.33	21.08	21.08	25048
1997-01-31	21.00	21.17	20.50	20.58	24448
1997-02-03	20.50	20.50	20.08	20.08	7050
1997-02-04	20.00	20.00	19.58	19.67	17398
1997-02-05	19.58	19.92	19.58	19.92	22048
1997-02-06	20.00	20.17	19.83	20.17	119094
1997-02-07	20.08	20.08	19.83	19.92	20548
1997-02-10	19.92	20.00	19.92	20.00	27298
1997-02-11	20.00	20.00	19.83	19.83	11248
1997-02-12	19.75	19.75	19.75	19.75	4950
1997-02-13	19.83	19.83	19.75	19.75	6000
1997-02-14	19.75	19.83	19.58	19.58	15148
1997-02-18	19.67	19.92	19.67	19.83	19948
1997-02-19	19.67	20.50	19.33	20.42	120444
1997-02-20	20.33	20.33	20.00	20.00	2310033
1997-02-21	20.00	20.00	19.75	19.83	346032
1997-02-24	19.67	19.75	19.50	19.50	190489
1997-02-25	19.50	19.58	19.42	19.58	107244
1997-02-26	19.58	19.58	19.33	19.33	134542
1997-02-27	19.33	19.42	19.25	19.33	52797
1997-02-28	19.33	19.33	19.33	19.33	74395
1997-03-03	19.25	19.67	19.25	19.67	54297
1997-03-04	19.67	20.00	19.58	19.92	70945
1997-03-05	19.92	20.00	19.75	19.75	49347
1997-03-06	19.67	19.67	18.75	19.00	69897
1997-03-07	19.00	19.17	18.92	18.92	74545
1997-03-10	18.83	18.92	18.67	18.67	143092
1997-03-11	18.67	18.75	18.00	18.17	45147
1997-03-12	18.33	18.58	17.67	17.67	206089
1997-03-13	17.67	17.92	17.25	17.42	112494
1997-03-14	17.42	17.42	16.83	17.17	99294
1997-03-17	17.25	17.25	17.17	17.17	295035
1997-03-18	17.17	17.33	17.00	17.00	109944
1997-03-19	17.08	17.08	16.50	16.50	183591
1997-03-20	16.58	16.67	15.17	15.17	195589
1997-03-21	15.25	16.42	15.25	16.42	408579
1997-03-24	16.33	16.50	16.33	16.50	38397
1997-03-25	16.67	17.75	16.67	17.67	135292
1997-03-26	17.75	17.83	17.58	17.58	34047
1997-03-27	17.67	17.75	17.00	17.25	125244
1997-03-31	17.25	17.42	17.00	17.00	86845
1997-04-01	17.00	17.00	16.50	16.67	61497
1997-04-02	16.67	16.67	15.83	16.25	61797
1997-04-03	16.33	16.33	16.08	16.33	37647
1997-04-04	16.33	17.25	16.33	17.25	19648
1997-04-07	17.25	18.33	17.25	18.25	72145
1997-04-08	18.33	18.33	17.67	17.67	49047
1997-04-09	17.75	17.83	17.42	17.58	15298
1997-04-10	17.58	17.58	16.75	16.75	24898
1997-04-11	16.75	16.75	16.50	16.58	16948
1997-04-14	16.50	16.50	16.25	16.25	18148
1997-04-15	16.17	16.33	16.00	16.00	106194
1997-04-16	16.08	16.25	15.67	16.17	88795
1997-04-17	16.25	16.92	16.25	16.92	45597
1997-04-18	16.83	16.83	16.50	16.50	71395
1997-04-21	16.58	16.58	16.00	16.08	136942
1997-04-22	16.42	16.75	16.25	16.75	73495
1997-04-23	16.67	17.00	16.67	16.75	20548
1997-04-24	16.75	17.08	16.75	17.00	66447
1997-04-25	17.00	17.08	16.92	16.92	30747
1997-04-28	17.00	17.25	17.00	17.00	50997
1997-04-29	17.00	17.08	16.67	16.67	95544
1997-04-30	16.67	16.75	16.50	16.58	24748
1997-05-01	16.58	16.58	16.08	16.25	41247
1997-05-02	16.33	16.33	15.83	16.17	50847
1997-05-05	16.17	17.67	16.17	17.58	189741
1997-05-06	17.50	17.83	17.42	17.58	59547
1997-05-07	17.50	17.83	17.25	17.58	55197
1997-05-08	17.50	17.67	17.00	17.08	327733
1997-05-09	17.08	17.08	16.83	16.92	197689
1997-05-12	16.92	17.00	16.75	16.83	232488
1997-05-13	16.83	16.83	16.50	16.58	74395
1997-05-14	16.58	16.58	16.50	16.58	127794
1997-05-15	16.50	16.58	16.17	16.17	113094
1997-05-16	16.17	16.25	16.17	16.17	13948
1997-05-19	16.33	16.42	16.33	16.42	76795
1997-05-20	16.42	16.42	16.25	16.25	309135
1997-05-21	16.33	16.33	16.08	16.25	198739
1997-05-22	16.25	16.75	16.25	16.75	269536
1997-05-23	16.67	17.92	16.67	17.83	111144
1997-05-27	17.75	19.00	17.75	19.00	247038
1997-05-28	19.00	19.00	18.50	18.58	72595
1997-05-29	18.58	18.83	18.50	18.75	33297
1997-05-30	18.67	19.33	18.58	19.33	70795
1997-06-02	19.25	19.25	18.67	18.75	91344
1997-06-03	18.75	18.75	18.58	18.67	67347
1997-06-04	18.58	18.58	18.17	18.25	27898
1997-06-05	18.25	18.25	16.67	16.83	107394
1997-06-06	16.83	17.33	16.83	17.25	149992
1997-06-09	17.25	17.25	16.83	16.92	50997
1997-06-10	17.00	17.25	16.92	17.08	94344
1997-06-11	17.08	17.17	17.00	17.08	17248
1997-06-12	17.00	17.17	17.00	17.17	55947
1997-06-13	17.00	17.08	16.75	16.83	130042
1997-06-16	16.67	17.08	16.67	17.08	361332
1997-06-17	17.25	17.58	17.08	17.17	76945
1997-06-18	17.17	17.50	17.00	17.42	146842
1997-06-19	17.42	17.42	17.33	17.42	88795
1997-06-20	17.08	17.08	16.83	16.83	584820
1997-06-23	16.83	16.83	16.00	16.08	627118
1997-06-24	16.00	16.08	15.79	15.88	203389
1997-06-25	16.00	16.00	15.25	15.33	240588
1997-06-26	15.17	15.54	15.13	15.54	253486
1997-06-27	15.58	15.71	15.54	15.63	56247
1997-06-30	15.92	16.67	15.58	16.67	306585
1997-07-01	16.63	16.67	16.33	16.58	58047
1997-07-02	16.58	16.92	16.58	16.75	178041
1997-07-03	16.75	17.25	16.75	16.92	46947
1997-07-07	16.96	17.50	16.92	17.42	58347
1997-07-08	17.46	17.50	17.04	17.50	56997
1997-07-09	17.50	17.88	17.50	17.88	56697
1997-07-10	17.88	18.58	17.88	18.42	95094
1997-07-11	18.38	18.75	18.38	18.63	83395
1997-07-14	18.67	19.54	18.67	19.46	218238
1997-07-15	19.46	20.25	19.46	19.71	240138
1997-07-16	19.71	19.71	19.46	19.54	165141
1997-07-17	19.54	19.67	19.54	19.56	69297
1997-07-18	19.46	19.46	19.08	19.21	77245
1997-07-21	19.21	19.33	19.08	19.17	61947
1997-07-22	19.17	19.50	19.17	19.50	40947
1997-07-23	19.38	19.42	19.25	19.42	25498
1997-07-24	19.42	19.75	19.38	19.75	38097
1997-07-25	19.75	19.75	19.67	19.71	9000
1997-07-28	19.00	19.67	19.00	19.58	82645
1997-07-29	19.54	19.63	19.54	19.63	75745
1997-07-30	19.63	19.75	19.63	19.75	13648
1997-07-31	19.92	20.33	19.88	20.08	148492
1997-08-01	20.08	20.50	20.04	20.50	158091
1997-08-04	20.50	20.50	19.88	20.04	78445
1997-08-05	20.00	20.13	19.96	20.00	24748
1997-08-06	19.92	19.96	19.58	19.67	55197
1997-08-07	19.71	19.75	19.58	19.67	47847
1997-08-08	19.67	19.67	19.29	19.29	57747
1997-08-11	19.21	19.25	18.79	18.83	90144
1997-08-12	18.83	18.83	18.38	18.38	158391
1997-08-13	18.42	18.42	18.13	18.25	80245
1997-08-14	18.29	18.33	18.25	18.25	115344
1997-08-15	18.25	18.33	18.04	18.08	108744
1997-08-18	18.08	18.17	18.00	18.00	66597
1997-08-19	18.04	18.17	17.96	18.00	31047
1997-08-20	18.00	18.17	18.00	18.08	31947
1997-08-21	18.00	18.08	17.92	18.08	88795
1997-08-22	18.00	18.13	17.96	18.13	46797
1997-08-25	18.13	18.42	18.13	18.29	76045
1997-08-26	18.29	18.38	18.25	18.25	82495
1997-08-27	18.25	18.29	18.17	18.17	35697
1997-08-28	18.17	18.17	17.79	17.79	21898
1997-08-29	17.83	18.17	17.83	18.08	56697
1997-09-02	18.17	18.54	18.17	18.50	41097
1997-09-03	18.50	18.58	18.46	18.46	20698
1997-09-04	20.00	20.00	19.63	19.67	285435
1997-09-05	19.71	19.75	18.88	19.08	104694
1997-09-08	19.08	19.08	18.96	19.04	18748
1997-09-09	19.04	19.25	19.04	19.25	94194
1997-09-10	19.25	19.25	18.67	18.67	17548
1997-09-11	18.63	18.67	18.46	18.58	164241
1997-09-12	18.67	20.00	18.58	19.92	68097
1997-09-15	19.96	19.96	19.71	19.75	85945
1997-09-16	19.67	20.00	19.67	20.00	62247
1997-09-17	20.17	20.58	20.17	20.38	40947
1997-09-18	20.33	20.36	20.17	20.17	22048
1997-09-19	20.08	20.54	20.08	20.50	48597
1997-09-22	20.50	20.63	20.25	20.25	32697
1997-09-23	20.25	20.42	20.04	20.42	70795
1997-09-24	20.38	20.79	20.33	20.75	283035
1997-09-25	20.83	20.83	20.67	20.79	34047
1997-09-26	20.79	20.79	20.67	20.75	58347
1997-09-29	20.75	20.75	20.58	20.63	195289
1997-09-30	20.63	20.92	20.33	20.83	241788
1997-10-01	20.88	21.00	20.29	20.29	84145
1997-10-02	20.33	20.38	20.33	20.33	61647
1997-10-03	20.33	20.33	20.08	20.13	70945
1997-10-06	20.17	20.21	20.13	20.17	6900
1997-10-07	20.17	20.17	19.88	19.92	38247
1997-10-08	19.96	19.96	19.71	19.79	31797
1997-10-09	19.79	19.96	19.79	19.92	21598
1997-10-10	19.83	19.96	19.79	19.96	90294
1997-10-13	20.00	20.00	19.88	20.00	93894
1997-10-14	20.00	20.00	19.92	19.96	59847
1997-10-15	19.96	19.96	19.63	19.83	43797
1997-10-16	16.00	17.13	15.67	16.96	2454477
1997-10-17	16.96	17.25	16.88	17.17	603270
1997-10-20	17.25	17.29	16.67	16.83	93744
1997-10-21	16.88	16.92	16.75	16.79	103044
1997-10-22	16.75	16.79	16.54	16.58	69447
1997-10-23	16.17	16.29	16.00	16.08	171891
1997-10-24	16.33	16.42	15.96	16.00	67347
1997-10-27	16.04	16.04	15.79	15.79	112644
1997-10-28	15.13	16.38	14.96	16.38	73195
1997-10-29	16.29	16.58	16.25	16.25	34947
1997-10-30	16.17	16.17	15.92	15.96	37347
1997-10-31	15.96	16.00	15.25	15.67	223188
1997-11-03	15.67	16.21	15.67	16.21	64047
1997-11-04	16.13	16.25	16.08	16.25	35997
1997-11-05	16.33	16.33	15.67	15.83	803209
1997-11-06	15.83	16.08	15.83	16.08	242838
1997-11-07	16.00	16.00	15.67	15.79	61197
1997-11-10	15.79	15.88	15.71	15.79	171141
1997-11-11	16.21	16.58	16.21	16.50	154941
1997-11-12	16.42	16.58	16.42	16.58	63747
1997-11-13	16.58	16.58	16.33	16.33	168291
1997-11-14	16.38	16.67	16.29	16.67	268636
1997-11-17	16.71	17.50	16.71	17.04	210438
1997-11-18	16.88	17.17	16.83	17.00	83095
1997-11-19	17.00	17.00	16.88	16.96	28798
1997-11-20	16.83	17.00	16.83	17.00	193339
1997-11-21	17.00	17.17	17.00	17.08	322333
1997-11-24	17.08	17.08	17.04	17.08	7800
1997-11-25	17.08	17.25	17.04	17.25	170091
1997-11-26	17.25	17.33	17.21	17.25	151491
1997-11-28	17.25	17.38	17.25	17.33	19048
1997-12-01	17.33	17.33	17.21	17.25	20548
1997-12-02	17.25	17.29	17.04	17.08	27298
1997-12-03	17.04	17.04	16.88	16.92	108444
1997-12-04	16.96	17.17	16.96	17.08	29098
1997-12-05	17.13	17.42	17.13	17.42	39297
1997-12-08	17.42	17.83	17.33	17.83	33597
1997-12-09	17.83	18.08	17.71	17.75	141142
1997-12-10	17.83	18.00	17.54	17.58	165591
1997-12-11	17.58	17.63	17.21	17.21	47247
1997-12-12	17.33	17.33	17.00	17.13	20848
1997-12-15	17.17	17.25	16.67	16.75	71395
1997-12-16	16.71	16.92	16.67	16.67	110544
1997-12-17	16.79	16.83	16.75	16.75	36447
1997-12-18	16.75	16.75	16.21	16.21	85945
1997-12-19	15.96	15.96	15.42	15.42	62847
1997-12-22	15.63	16.83	15.63	16.83	48597
1997-12-23	16.83	17.08	16.83	17.08	22348
1997-12-24	17.25	17.29	16.67	16.67	20848
1997-12-26	16.67	16.67	16.50	16.63	16648
1997-12-29	16.63	16.63	16.25	16.25	84145
1997-12-30	16.29	16.42	16.25	16.42	45147
1997-12-31	16.25	16.75	16.25	16.46	106494
1998-01-02	16.67	16.67	16.54	16.67	119694
1998-01-05	16.58	16.67	16.25	16.29	33897
1998-01-06	16.46	17.08	16.46	16.92	166341
1998-01-07	17.00	17.33	17.00	17.33	39597
1998-01-08	17.25	17.46	17.08	17.21	75895
1998-01-09	17.29	17.29	16.92	16.92	142342
1998-01-12	16.67	16.79	16.56	16.58	21898
1998-01-13	16.54	16.75	16.50	16.75	28798
1998-01-14	16.67	16.67	16.42	16.46	24898
1998-01-15	16.46	16.63	16.42	16.58	11398
1998-01-16	16.67	17.08	16.63	17.08	77245
1998-01-20	17.08	17.08	16.83	16.88	30147
1998-01-21	16.79	16.79	16.29	16.38	17248
1998-01-22	16.21	16.46	16.21	16.38	29248
1998-01-23	16.42	16.58	16.38	16.42	229038
1998-01-26	16.42	16.50	15.83	15.83	30897
1998-01-27	15.75	16.04	15.75	16.00	47247
1998-01-28	16.00	16.50	15.96	16.50	74545
1998-01-29	16.46	17.17	16.46	17.17	42147
1998-01-30	17.17	17.83	17.17	17.46	103044
1998-02-02	17.50	17.75	17.50	17.67	44847
1998-02-03	17.67	17.79	17.58	17.79	72595
1998-02-04	17.79	18.29	17.79	18.29	29398
1998-02-05	18.21	18.25	17.75	17.75	263086
1998-02-06	17.83	17.96	17.83	17.83	81595
1998-02-09	18.00	18.00	17.92	17.92	107094
1998-02-10	17.92	18.25	17.92	18.25	59997
1998-02-11	18.17	18.21	18.00	18.08	31647
1998-02-12	18.13	18.33	17.79	18.33	47397
1998-02-13	18.25	18.33	18.00	18.33	31797
1998-02-17	18.38	18.75	18.38	18.75	74845
1998-02-18	18.75	19.33	18.75	19.33	57747
1998-02-19	19.21	19.21	18.75	18.75	56847
1998-02-20	18.71	18.79	18.33	18.58	30447
1998-02-23	18.58	19.13	18.58	19.13	41547
1998-02-24	19.08	19.17	19.04	19.08	14398
1998-02-25	19.00	19.00	18.75	18.79	38997
1998-02-26	18.88	18.88	18.33	18.33	147142
1998-02-27	18.33	18.33	18.00	18.25	107694
1998-03-02	18.33	18.63	18.33	18.54	28348
1998-03-03	18.50	18.50	17.50	17.50	111144
1998-03-04	17.58	17.75	17.54	17.71	33147
1998-03-05	17.67	17.67	17.38	17.46	26098
1998-03-06	17.50	17.71	17.50	17.71	25798
1998-03-09	17.79	17.83	17.50	17.50	15598
1998-03-10	17.58	17.88	17.58	17.79	60747
1998-03-11	17.96	18.50	17.92	18.46	53697
1998-03-12	18.50	18.50	18.29	18.42	43197
1998-03-13	18.33	18.79	18.33	18.71	27898
1998-03-16	18.67	19.29	18.58	19.17	34197
1998-03-17	19.17	19.17	18.42	18.58	68697
1998-03-18	18.63	18.67	18.58	18.63	25798
1998-03-19	18.58	19.08	18.58	18.83	32997
1998-03-20	18.83	19.08	18.83	18.92	162141
1998-03-23	19.00	19.33	19.00	19.33	78445
1998-03-24	19.33	20.00	19.33	20.00	115494
1998-03-25	19.96	20.00	19.58	19.63	97644
1998-03-26	19.58	19.88	19.58	19.75	63147
1998-03-27	19.75	19.75	17.96	18.00	193939
1998-03-30	18.00	18.04	17.04	17.42	321583
1998-03-31	17.50	17.92	17.46	17.92	220338
1998-04-01	17.83	17.88	17.50	17.50	42297
1998-04-02	17.50	17.50	16.71	16.79	151041
1998-04-03	16.79	16.88	16.71	16.75	68247
1998-04-06	16.71	16.83	16.71	16.75	28348
1998-04-07	16.75	16.96	16.75	16.75	126444
1998-04-08	16.75	16.75	16.67	16.67	83995
1998-04-09	16.71	16.88	16.63	16.88	91344
1998-04-13	16.83	16.83	16.58	16.71	117144
1998-04-14	16.71	17.04	16.67	17.04	32397
1998-04-15	16.96	18.13	16.96	17.92	90294
1998-04-16	17.92	18.75	17.92	18.25	325033
1998-04-17	18.21	18.46	17.96	18.46	67497
1998-04-20	18.33	19.33	18.33	19.21	224838
1998-04-21	19.21	19.50	19.21	19.42	184191
1998-04-22	19.42	19.46	19.21	19.21	51897
1998-04-23	19.17	19.17	18.67	18.67	74995
1998-04-24	18.67	18.79	18.67	18.79	48297
1998-04-27	18.67	18.67	18.38	18.46	49947
1998-04-28	18.50	18.67	18.50	18.63	48147
1998-04-29	18.63	19.04	18.63	18.92	25648
1998-04-30	19.00	19.58	19.00	19.50	80845
1998-05-01	19.54	19.79	19.54	19.79	22048
1998-05-04	19.75	20.00	19.67	19.96	46347
1998-05-05	19.92	19.92	19.71	19.71	12148
1998-05-06	19.71	19.88	19.67	19.88	26998
1998-05-07	19.83	19.88	19.83	19.83	23248
1998-05-08	19.88	20.33	19.83	20.13	112944
1998-05-11	20.08	20.08	20.04	20.08	25048
1998-05-12	20.00	20.00	19.92	19.96	170241
1998-05-13	20.04	20.08	19.96	20.00	73795
1998-05-14	20.00	20.33	19.96	20.29	70045
1998-05-15	20.25	20.25	20.04	20.04	17398
1998-05-18	20.04	20.04	19.88	19.88	93294
1998-05-19	19.92	20.33	19.88	20.33	52347
1998-05-20	20.38	20.38	20.04	20.08	48897
1998-05-21	20.17	20.42	20.17	20.42	19498
1998-05-22	20.29	20.29	20.17	20.17	65847
1998-05-26	20.08	20.21	19.58	19.58	53697
1998-05-27	19.58	19.58	18.67	18.67	58347
1998-05-28	18.75	19.08	18.75	19.04	76645
1998-05-29	19.08	19.58	19.08	19.58	31197
1998-06-01	19.58	19.67	18.92	18.96	90594
1998-06-02	19.17	19.67	19.17	19.63	99894
1998-06-03	19.58	19.63	19.33	19.33	40047
1998-06-04	19.33	19.63	19.25	19.63	58647
1998-06-05	19.58	19.75	19.38	19.71	46797
1998-06-08	19.71	19.92	19.67	19.88	228438
1998-06-09	20.17	20.92	20.13	20.88	292035
1998-06-10	21.13	21.25	20.38	20.46	69447
1998-06-11	20.46	21.00	20.46	20.79	29698
1998-06-12	20.75	20.79	20.33	20.33	16798
1998-06-15	20.38	20.42	20.38	20.38	10798
1998-06-16	20.42	21.00	20.42	21.00	62997
1998-06-17	21.00	22.79	21.00	22.42	160641
1998-06-18	22.33	22.33	21.96	22.00	93744
1998-06-19	22.00	22.00	21.67	21.92	60597
1998-06-22	22.00	22.33	22.00	22.33	30897
1998-06-23	22.33	23.17	22.33	22.88	62547
1998-06-24	22.92	23.92	22.92	23.79	76045
1998-06-25	23.83	24.46	23.63	23.67	71845
1998-06-26	23.67	23.71	23.42	23.50	51747
1998-06-29	23.42	23.67	23.33	23.46	55047
1998-06-30	23.58	23.63	23.46	23.46	77845
1998-07-01	23.54	23.63	23.50	23.54	33297
1998-07-02	23.50	23.50	23.25	23.29	41847
1998-07-06	23.33	23.58	23.17	23.33	143692
1998-07-07	23.42	23.42	23.25	23.29	249588
1998-07-08	23.33	23.33	23.00	23.08	35697
1998-07-09	23.17	23.21	23.13	23.17	19198
1998-07-10	23.17	23.25	23.08	23.25	25648
1998-07-13	23.25	23.58	22.92	23.25	104694
1998-07-14	23.25	23.33	23.17	23.17	76945
1998-07-15	23.25	23.25	23.13	23.17	59697
1998-07-16	23.50	23.63	23.33	23.33	216738
1998-07-17	23.38	23.38	22.83	22.88	52947
1998-07-20	22.88	22.88	22.58	22.58	38247
1998-07-21	22.67	22.96	22.67	22.92	65997
1998-07-22	22.88	22.88	22.71	22.75	22948
1998-07-23	22.75	22.75	22.50	22.50	28198
1998-07-24	22.50	22.58	22.13	22.29	25348
1998-07-27	22.25	22.25	21.83	21.96	22648
1998-07-28	22.00	22.00	21.25	21.33	44547
1998-07-29	21.25	21.29	20.88	21.00	62397
1998-07-30	21.08	21.58	21.08	21.46	159741
1998-07-31	21.46	21.46	20.75	20.75	37047
1998-08-03	20.79	20.79	20.46	20.46	38997
1998-08-04	20.46	20.46	19.50	19.88	77245
1998-08-05	19.88	20.00	19.33	19.58	75895
1998-08-06	19.67	19.67	19.54	19.67	63147
1998-08-07	19.67	20.00	19.67	20.00	142942
1998-08-10	20.08	20.17	19.67	19.75	38847
1998-08-11	19.79	19.79	18.71	18.96	82645
1998-08-12	19.08	19.75	19.08	19.67	89695
1998-08-13	19.58	20.00	19.58	19.67	130642
1998-08-14	19.67	20.04	19.67	20.04	50097
1998-08-17	20.00	20.50	20.00	20.25	39000
1998-08-18	20.31	20.50	19.75	20.06	79500
1998-08-19	20.06	20.38	19.69	19.81	55900
1998-08-20	19.94	19.94	19.50	19.63	38900
1998-08-21	19.50	19.50	18.38	18.38	22000
1998-08-24	18.50	18.88	18.00	18.00	55800
1998-08-25	18.00	18.06	17.75	17.75	55500
1998-08-26	17.75	17.88	16.56	16.63	58500
1998-08-27	16.88	17.00	16.00	16.19	100600
1998-08-28	16.38	16.75	15.88	16.00	114800
1998-08-31	15.88	16.13	14.56	14.63	51300
1998-09-01	14.63	15.50	14.63	15.44	76700
1998-09-02	15.44	15.88	15.44	15.69	45300
1998-09-03	15.63	15.63	13.50	13.94	795600
1998-09-04	14.38	14.50	14.25	14.25	97200
1998-09-08	14.38	14.81	14.25	14.31	98500
1998-09-09	14.38	14.63	14.25	14.31	35800
1998-09-10	13.94	14.00	13.69	13.94	125700
1998-09-11	13.88	13.88	13.69	13.75	74600
1998-09-14	13.81	13.81	12.63	12.88	49500
1998-09-15	12.75	12.88	12.13	12.69	231400
1998-09-16	12.69	12.69	12.38	12.56	109500
1998-09-17	12.44	12.56	12.25	12.31	54200
1998-09-18	12.44	12.44	12.00	12.13	54100
1998-09-21	12.13	12.13	11.75	12.06	307500
1998-09-22	12.19	12.94	12.19	12.88	414400
1998-09-23	13.00	16.13	13.00	15.00	1185200
1998-09-24	14.88	14.94	14.25	14.38	52200
1998-09-25	14.38	14.44	13.94	14.31	32500
1998-09-28	14.38	15.25	14.38	14.50	34100
1998-09-29	14.50	14.50	14.00	14.38	220500
1998-09-30	14.50	15.00	14.50	15.00	16000
1998-10-01	15.00	15.00	14.31	14.50	40100
1998-10-02	14.63	15.25	14.25	15.06	63400
1998-10-05	14.94	14.94	14.13	14.50	23900
1998-10-06	14.50	14.75	14.38	14.44	64400
1998-10-07	14.50	14.69	14.50	14.63	12400
1998-10-08	14.50	14.50	13.88	14.38	68200
1998-10-09	14.31	14.44	13.38	14.44	163400
1998-10-12	14.56	15.00	14.56	14.75	48400
1998-10-13	14.81	14.94	14.75	14.75	14300
1998-10-14	14.75	14.81	14.25	14.75	33900
1998-10-15	14.88	14.88	14.38	14.81	129500
1998-10-16	14.94	15.06	14.50	14.81	40400
1998-10-19	14.69	14.75	14.38	14.50	35500
1998-10-20	14.63	15.50	14.63	15.06	49300
1998-10-21	15.06	16.25	15.06	16.13	47300
1998-10-22	16.19	16.19	16.06	16.06	37200
1998-10-23	16.06	16.44	16.06	16.25	58900
1998-10-26	16.25	16.56	16.25	16.44	24800
1998-10-27	16.50	17.06	16.50	16.81	31400
1998-10-28	16.56	17.13	16.56	17.00	46400
1998-10-29	17.13	17.25	16.88	16.94	54600
1998-10-30	16.94	17.06	16.88	16.94	34600
1998-11-02	17.00	18.25	17.00	18.06	70300
1998-11-03	18.06	18.56	18.06	18.50	60100
1998-11-04	18.75	20.00	18.63	18.88	78800
1998-11-05	18.63	18.88	18.56	18.75	72700
1998-11-06	18.81	19.13	18.75	18.75	80300
1998-11-09	18.75	19.00	18.75	18.75	23200
1998-11-10	18.88	19.00	18.63	19.00	28000
1998-11-11	18.88	19.13	18.63	18.94	31900
1998-11-12	18.75	18.75	18.63	18.69	21200
1998-11-13	18.69	18.88	18.63	18.63	39100
1998-11-16	18.63	18.69	18.63	18.69	12400
1998-11-17	18.63	19.06	18.63	18.94	18000
1998-11-18	18.88	18.88	18.44	18.63	26100
1998-11-19	18.56	18.75	18.56	18.75	10800
1998-11-20	18.56	18.63	18.38	18.56	27200
1998-11-23	18.56	19.00	18.56	18.81	33000
1998-11-24	18.81	18.88	18.50	18.56	22700
1998-11-25	18.50	18.50	18.19	18.44	12300
1998-11-27	18.44	18.44	18.44	18.44	1900
1998-11-30	18.44	18.44	17.88	17.94	52500
1998-12-01	17.94	18.00	17.63	17.81	51800
1998-12-02	17.94	17.94	17.25	17.44	53700
1998-12-03	17.31	17.38	17.25	17.38	11700
1998-12-04	17.63	18.56	17.63	18.56	36000
1998-12-07	18.69	19.25	18.69	19.13	72700
1998-12-08	19.00	19.31	18.59	18.63	63800
1998-12-09	18.50	18.88	18.44	18.88	21600
1998-12-10	18.88	18.88	18.63	18.88	17500
1998-12-11	18.75	19.00	18.00	18.25	18500
1998-12-14	18.19	18.25	18.00	18.06	5400
1998-12-15	18.13	18.44	17.38	17.50	49400
1998-12-16	17.38	17.38	17.00	17.00	79900
1998-12-17	17.00	17.50	17.00	17.13	50400
1998-12-18	17.19	17.31	17.00	17.13	110600
1998-12-21	17.19	17.19	17.00	17.19	48800
1998-12-22	17.19	17.19	16.94	17.13	42700
1998-12-23	17.13	17.13	16.94	17.00	37500
1998-12-24	17.00	17.25	17.00	17.00	32400
1998-12-28	17.06	17.06	16.25	16.88	28100
1998-12-29	16.75	16.88	16.44	16.50	38700
1998-12-30	16.00	16.00	15.44	15.75	53700
1998-12-31	15.63	16.75	15.63	16.75	68300
1999-01-04	16.75	17.50	16.75	17.44	90300
1999-01-05	17.44	17.44	16.94	17.25	84300
1999-01-06	17.31	17.63	17.31	17.50	72200
1999-01-07	17.50	17.50	17.38	17.44	24400
1999-01-08	17.44	17.44	16.38	16.56	39700
1999-01-11	16.50	17.25	16.50	17.13	105600
1999-01-12	17.13	17.38	17.00	17.38	14700
1999-01-13	17.25	17.56	17.13	17.56	59100
1999-01-14	17.63	17.88	17.56	17.63	25800
1999-01-15	17.56	17.88	17.44	17.81	37900
1999-01-19	17.69	18.25	17.56	18.25	36300
1999-01-20	18.25	18.50	18.13	18.25	31800
1999-01-21	18.25	18.63	18.25	18.44	18000
1999-01-22	18.31	18.38	18.06	18.25	34800
1999-01-25	18.25	18.38	18.19	18.25	77900
1999-01-26	18.25	18.25	17.56	17.56	41400
1999-01-27	17.56	17.56	15.19	15.25	179700
1999-01-28	15.38	15.50	15.38	15.44	23700
1999-01-29	15.50	15.50	15.38	15.38	29200
1999-02-01	15.38	15.50	14.63	14.81	205700
1999-02-02	14.75	14.94	14.19	14.50	40400
1999-02-03	14.63	14.75	14.44	14.50	23800
1999-02-04	14.50	14.50	14.13	14.25	53600
1999-02-05	14.25	14.25	13.00	13.56	55600
1999-02-08	13.38	13.94	13.19	13.88	135800
1999-02-09	14.00	14.63	13.88	14.13	29000
1999-02-10	14.13	14.13	13.63	13.63	82300
1999-02-11	13.75	14.38	13.63	14.25	296200
1999-02-12	14.38	14.44	13.69	13.94	23700
1999-02-16	14.06	14.50	13.94	14.19	78200
1999-02-17	14.19	14.19	13.75	13.88	58400
1999-02-18	13.88	13.94	13.25	13.44	62400
1999-02-19	13.56	14.00	13.56	13.63	64000
1999-02-22	13.75	14.00	13.75	13.81	31800
1999-02-23	13.94	13.94	13.50	13.50	65500
1999-02-24	13.50	13.56	13.19	13.25	46500
1999-02-25	13.13	13.13	12.50	12.50	74200
1999-02-26	12.50	12.50	11.25	11.69	275900
1999-03-01	11.69	11.81	11.56	11.81	90600
1999-03-02	11.94	12.38	11.94	12.13	57000
1999-03-03	12.13	12.19	11.63	11.88	72700
1999-03-04	12.00	13.00	12.00	12.88	59100
1999-03-05	12.75	13.00	12.50	12.75	74900
1999-03-08	12.88	13.75	12.50	12.94	148500
1999-03-09	13.06	13.78	13.06	13.31	81100
1999-03-10	13.19	14.44	13.19	14.13	51300
1999-03-11	14.25	15.00	14.25	14.81	60000
1999-03-12	14.56	15.25	14.56	15.00	55800
1999-03-15	15.00	15.13	14.94	15.13	36700
1999-03-16	15.00	15.06	14.94	15.06	51300
1999-03-17	15.06	15.13	14.88	14.94	65200
1999-03-18	15.00	15.31	15.00	15.13	45400
1999-03-19	15.13	15.25	14.94	15.13	94400
1999-03-22	15.00	15.38	14.75	15.38	70100
1999-03-23	15.25	15.31	14.75	14.81	104800
1999-03-24	14.81	15.19	14.69	14.88	27500
1999-03-25	15.06	15.50	15.00	15.38	45400
1999-03-26	15.38	15.50	14.94	15.13	36700
1999-03-29	15.19	15.38	15.13	15.25	27600
1999-03-30	15.25	15.38	14.63	15.38	40000
1999-03-31	15.38	15.38	14.50	14.63	92800
1999-04-01	14.75	15.13	14.63	15.13	17700
1999-04-05	14.88	15.31	14.88	15.13	48600
1999-04-06	15.06	15.38	14.81	14.88	131800
1999-04-07	14.88	15.94	14.88	15.94	67300
1999-04-08	16.31	16.31	15.75	15.94	74600
1999-04-09	15.88	16.50	15.75	16.50	31200
1999-04-12	16.50	17.00	16.25	16.44	85600
1999-04-13	16.13	16.75	16.13	16.69	41300
1999-04-14	16.56	17.00	16.50	17.00	58200
1999-04-15	17.06	17.69	17.06	17.69	90000
1999-04-16	17.50	17.88	17.44	17.81	128500
1999-04-19	17.81	19.19	17.81	19.06	147800
1999-04-20	18.94	19.50	18.88	19.25	77000
1999-04-21	19.19	19.50	19.19	19.50	79500
1999-04-22	19.63	19.88	19.38	19.56	275700
1999-04-23	19.69	19.75	19.50	19.56	12300
1999-04-26	19.50	19.81	19.50	19.81	197000
1999-04-27	19.69	19.75	18.88	18.94	44500
1999-04-28	18.81	19.25	18.63	19.25	82600
1999-04-29	19.25	19.50	19.13	19.50	70500
1999-04-30	19.50	19.81	19.38	19.63	53300
1999-05-03	19.63	19.69	19.25	19.44	76700
1999-05-04	19.50	19.50	19.38	19.38	15100
1999-05-05	19.50	19.50	18.88	19.13	59200
1999-05-06	19.13	19.63	19.00	19.63	32600
1999-05-07	19.38	19.50	19.00	19.06	150900
1999-05-10	19.00	19.13	18.94	19.13	122800
1999-05-11	19.13	19.25	17.88	18.06	290100
1999-05-12	18.00	18.81	18.00	18.75	34300
1999-05-13	18.88	19.00	18.75	18.94	27400
1999-05-14	18.94	19.06	18.75	19.00	140500
1999-05-17	19.00	19.13	18.75	19.13	26100
1999-05-18	19.06	19.25	18.63	19.25	79900
1999-05-19	19.63	19.88	19.50	19.81	57400
1999-05-20	19.81	19.81	19.31	19.31	47200
1999-05-21	19.31	19.38	18.94	19.06	44300
1999-05-24	19.13	19.19	19.00	19.06	8100
1999-05-25	19.06	19.13	18.63	18.69	32100
1999-05-26	18.56	18.94	18.38	18.94	41000
1999-05-27	19.00	19.00	18.88	18.94	29400
1999-05-28	19.00	19.56	18.88	19.31	70300
1999-06-01	19.31	19.50	19.13	19.50	24600
1999-06-02	19.38	19.44	19.00	19.13	77200
1999-06-03	19.13	19.25	19.13	19.19	28000
1999-06-04	19.19	19.19	19.06	19.19	20500
1999-06-07	19.13	19.13	18.88	19.00	79400
1999-06-08	19.13	19.38	19.13	19.25	21100
1999-06-09	19.25	19.25	19.06	19.19	21100
1999-06-10	19.06	19.13	19.00	19.06	16100
1999-06-11	19.13	19.13	18.88	19.06	79300
1999-06-14	19.00	19.13	18.56	18.69	33700
1999-06-15	18.94	19.06	18.69	19.00	24200
1999-06-16	19.00	19.00	18.50	18.56	50600
1999-06-17	18.44	18.44	16.50	17.00	126000
1999-06-18	16.88	16.94	16.00	16.00	128200
1999-06-21	16.00	16.00	15.00	15.50	339400
1999-06-22	15.50	15.75	15.00	15.50	280100
1999-06-23	15.50	16.75	15.50	16.25	122800
1999-06-24	16.25	16.50	16.06	16.50	110800
1999-06-25	16.50	16.50	16.00	16.00	129100
1999-06-28	16.19	16.56	16.06	16.25	70800
1999-06-29	16.19	16.44	16.13	16.38	126100
1999-06-30	16.50	16.63	16.25	16.38	104000
1999-07-01	16.38	16.56	16.31	16.44	35700
1999-07-02	16.38	16.88	16.34	16.69	57200
1999-07-06	16.94	17.44	16.94	17.25	34000
1999-07-07	17.25	17.31	17.00	17.00	27700
1999-07-08	17.00	17.38	16.97	16.97	309900
1999-07-09	17.13	17.16	16.75	17.00	90500
1999-07-12	16.88	17.13	16.56	16.63	21000
1999-07-13	16.44	16.44	16.00	16.19	66600
1999-07-14	16.19	17.44	16.19	17.19	74300
1999-07-15	17.13	17.25	17.00	17.25	48800
1999-07-16	17.00	17.25	16.75	16.88	53300
1999-07-19	16.75	16.75	15.75	15.88	448100
1999-07-20	15.94	16.13	14.69	14.69	248900
1999-07-21	14.88	15.19	14.69	14.94	68700
1999-07-22	14.94	15.00	14.69	14.69	14000
1999-07-23	14.75	14.75	13.75	14.25	81100
1999-07-26	14.25	14.25	13.66	14.00	69100
1999-07-27	14.00	14.13	13.88	13.94	97100
1999-07-28	13.94	14.00	13.63	13.88	378600
1999-07-29	13.75	14.00	13.63	14.00	72700
1999-07-30	14.00	14.56	13.88	14.56	50700
1999-08-02	14.69	14.88	14.63	14.75	47900
1999-08-03	14.75	14.94	14.75	14.75	57000
1999-08-04	14.75	14.88	14.63	14.75	33000
1999-08-05	14.75	15.31	14.69	15.25	22300
1999-08-06	15.25	16.00	15.19	15.31	24600
1999-08-09	15.31	15.44	15.25	15.25	19800
1999-08-10	15.25	15.31	14.63	14.81	47500
1999-08-11	14.81	14.81	14.25	14.50	27500
1999-08-12	14.63	15.75	14.63	15.44	63800
1999-08-13	15.56	15.81	15.56	15.75	34200
1999-08-16	15.75	15.75	15.50	15.56	33800
1999-08-17	15.50	15.69	15.38	15.69	50700
1999-08-18	15.44	15.69	15.25	15.31	19200
1999-08-19	15.19	15.44	15.19	15.44	7900
1999-08-20	15.31	15.38	15.19	15.19	59000
1999-08-23	15.25	15.31	15.25	15.25	38800
1999-08-24	15.25	15.25	14.75	15.06	34200
1999-08-25	14.94	15.06	14.75	15.06	23000
1999-08-26	15.06	15.13	14.88	15.00	26700
1999-08-27	15.00	15.25	14.94	15.00	76300
1999-08-30	14.94	14.94	14.00	14.06	64800
1999-08-31	14.13	14.38	14.00	14.00	286600
1999-09-01	14.00	15.13	14.00	15.00	141000
1999-09-02	15.00	15.00	14.75	14.88	49300
1999-09-03	15.00	15.19	14.88	15.06	36100
1999-09-07	14.88	14.94	14.56	14.75	26000
1999-09-08	14.75	14.75	14.50	14.69	26100
1999-09-09	14.56	14.56	14.31	14.31	3300
1999-09-10	14.38	14.38	14.00	14.00	41700
1999-09-13	13.94	14.13	13.94	14.06	14700
1999-09-14	14.06	14.06	13.75	13.88	50500
1999-09-15	13.81	13.88	13.50	13.56	73000
1999-09-16	13.56	13.56	12.00	13.00	1415100
1999-09-17	13.00	13.31	12.88	13.19	74600
1999-09-20	13.19	13.31	13.06	13.31	31200
1999-09-21	13.44	13.69	13.19	13.69	46300
1999-09-22	13.69	13.69	13.56	13.63	20200
1999-09-23	13.63	13.69	12.69	12.94	59800
1999-09-24	11.94	11.94	10.88	11.50	330400
1999-09-27	10.75	11.88	10.75	11.44	253900
1999-09-28	11.31	11.50	11.19	11.44	57000
1999-09-29	11.38	11.38	10.88	11.00	80300
1999-09-30	11.00	11.38	10.38	11.38	344600
1999-10-01	11.38	12.06	11.38	11.69	120000
1999-10-04	11.75	11.75	11.44	11.56	59900
1999-10-05	11.63	11.63	10.69	10.88	421800
1999-10-06	10.81	11.00	10.69	10.75	547300
1999-10-07	10.75	11.00	10.69	10.88	88700
1999-10-08	10.88	10.94	10.81	10.88	36500
1999-10-11	10.88	11.00	10.38	10.44	297400
1999-10-12	10.38	10.44	10.38	10.38	107500
1999-10-13	10.31	10.38	10.31	10.31	85100
1999-10-14	10.31	10.38	10.25	10.31	89200
1999-10-15	10.38	10.44	10.25	10.44	108300
1999-10-18	10.31	10.38	10.19	10.25	120400
1999-10-19	10.25	10.63	10.25	10.25	115700
1999-10-20	10.38	10.88	9.75	9.75	77600
1999-10-21	9.75	10.69	9.75	10.56	235200
1999-10-22	10.50	10.69	10.44	10.50	153900
1999-10-25	10.44	10.69	10.38	10.38	167300
1999-10-26	10.44	10.50	10.31	10.38	54100
1999-10-27	10.31	10.31	10.19	10.31	129400
1999-10-28	10.25	10.25	10.13	10.25	78600
1999-10-29	10.13	10.25	10.06	10.13	444400
1999-11-01	10.06	10.19	10.06	10.19	188900
1999-11-02	10.19	10.19	10.06	10.19	128200
1999-11-03	10.13	10.63	10.13	10.63	99200
1999-11-04	10.75	11.38	10.75	10.88	60400
1999-11-05	11.00	11.56	11.00	11.56	47700
1999-11-08	11.50	11.88	11.44	11.63	20300
1999-11-09	11.63	11.88	11.63	11.88	77600
1999-11-10	11.81	12.00	11.81	12.00	17200
1999-11-11	11.88	12.31	11.88	12.31	30200
1999-11-12	12.44	12.69	12.38	12.69	21900
1999-11-15	12.69	13.19	12.63	12.94	48400
1999-11-16	13.00	13.13	12.56	12.94	43200
1999-11-17	13.00	13.00	12.63	12.75	74900
1999-11-18	12.69	12.75	12.19	12.75	59400
1999-11-19	12.75	12.75	11.88	12.50	51400
1999-11-22	12.56	12.69	12.00	12.19	33100
1999-11-23	12.06	12.25	11.94	12.25	45400
1999-11-24	12.13	12.13	11.88	11.88	53300
1999-11-26	11.88	11.88	11.69	11.81	35400
1999-11-29	11.81	11.81	11.38	11.50	47200
1999-11-30	11.44	11.50	10.75	10.88	64200
1999-12-01	10.88	11.44	10.88	11.25	72700
1999-12-02	11.25	11.38	11.06	11.06	119900
1999-12-03	11.06	11.19	10.56	10.75	55300
1999-12-06	10.75	10.81	10.31	10.38	35000
1999-12-07	10.38	10.38	10.00	10.13	109800
1999-12-08	10.06	10.19	9.88	10.06	49700
1999-12-09	9.94	10.06	9.94	10.00	34000
1999-12-10	10.00	10.31	10.00	10.25	75700
1999-12-13	10.25	10.31	10.00	10.06	56800
1999-12-14	10.19	10.19	10.13	10.19	25700
1999-12-15	10.19	10.38	10.00	10.19	47800
1999-12-16	10.13	10.69	10.06	10.56	91700
1999-12-17	10.31	10.56	10.25	10.31	55900
1999-12-20	10.25	10.50	10.19	10.38	48400
1999-12-21	10.38	10.56	10.25	10.31	35300
1999-12-22	10.38	10.63	10.19	10.56	61600
1999-12-23	10.56	11.50	10.56	11.38	38800
1999-12-27	11.38	11.44	11.25	11.38	152200
1999-12-28	11.38	11.50	11.19	11.36	81900
1999-12-29	11.25	11.44	11.25	11.44	34700
1999-12-30	11.44	11.50	11.19	11.19	24400
1999-12-31	11.25	11.56	11.13	11.56	36600
2000-01-03	11.56	11.56	11.00	11.38	183000
2000-01-04	11.31	11.44	11.19	11.38	125100
2000-01-05	11.38	11.63	11.31	11.56	21000
2000-01-06	11.50	11.69	11.44	11.56	16800
2000-01-07	11.56	11.81	11.56	11.69	10400
2000-01-10	11.56	11.88	11.56	11.88	25800
2000-01-11	11.75	12.19	11.75	12.13	22000
2000-01-12	12.13	12.25	12.06	12.19	12500
2000-01-13	12.13	12.94	12.13	12.38	16000
2000-01-14	12.50	12.50	12.38	12.50	40600
2000-01-18	12.50	12.50	12.00	12.00	21100
2000-01-19	12.00	12.06	11.94	12.00	42900
2000-01-20	11.94	12.00	11.88	11.94	15300
2000-01-21	11.94	11.94	11.75	11.75	63500
2000-01-24	11.69	11.94	11.69	11.94	35500
2000-01-25	11.88	11.94	11.81	11.94	72100
2000-01-26	11.94	12.13	11.88	12.06	99700
2000-01-27	12.06	12.13	11.94	12.00	54100
2000-01-28	12.00	12.00	11.69	11.75	34600
2000-01-31	11.69	11.69	11.44	11.63	79700
2000-02-01	11.56	11.63	11.50	11.50	98200
2000-02-02	11.50	11.81	11.13	11.13	37400
2000-02-03	11.31	11.31	11.06	11.19	51200
2000-02-04	11.06	11.25	11.06	11.19	20200
2000-02-07	11.25	11.25	11.00	11.06	45000
2000-02-08	11.00	11.00	9.63	9.81	202200
2000-02-09	9.56	9.97	9.56	9.81	87700
2000-02-10	9.94	10.13	9.56	9.75	35000
2000-02-11	9.88	9.94	9.56	9.63	18200
2000-02-14	9.75	9.75	9.56	9.56	27500
2000-02-15	9.50	9.56	9.06	9.31	19900
2000-02-16	9.44	9.75	9.44	9.50	22700
2000-02-17	9.50	9.69	9.44	9.69	19500
2000-02-18	9.69	9.69	9.13	9.13	47600
2000-02-22	9.25	9.25	9.00	9.00	62400
2000-02-23	9.13	9.38	8.88	9.06	1014100
2000-02-24	9.13	9.13	9.00	9.06	15800
2000-02-25	9.06	9.13	8.75	8.75	44100
2000-02-28	8.63	8.69	8.56	8.69	63000
2000-02-29	8.81	8.94	8.31	8.38	219800
2000-03-01	8.63	8.75	8.56	8.63	57900
2000-03-02	8.75	8.88	8.69	8.81	32700
2000-03-03	8.88	9.25	8.88	9.19	32900
2000-03-06	9.19	9.19	9.06	9.06	7600
2000-03-07	9.19	9.38	9.13	9.19	93100
2000-03-08	9.19	9.38	9.19	9.38	54600
2000-03-09	9.38	9.63	9.31	9.63	63500
2000-03-10	9.56	9.88	9.50	9.50	107500
2000-03-13	9.50	9.50	9.25	9.25	180000
2000-03-14	9.25	9.25	9.13	9.25	189500
2000-03-15	9.19	9.19	8.94	8.94	50300
2000-03-16	9.00	9.75	9.00	9.50	156200
2000-03-17	9.31	9.94	9.31	9.81	50300
2000-03-20	9.81	9.81	9.75	9.81	38600
2000-03-21	9.81	9.88	9.75	9.81	91000
2000-03-22	9.81	9.94	9.69	9.81	83000
2000-03-23	9.88	9.88	9.75	9.81	107600
2000-03-24	9.81	10.00	9.81	10.00	62300
2000-03-27	10.00	10.25	10.00	10.25	20800
2000-03-28	10.25	10.25	10.00	10.06	41100
2000-03-29	10.13	10.31	10.13	10.25	90000
2000-03-30	10.25	10.31	10.25	10.31	12900
2000-03-31	10.25	10.50	10.25	10.44	48500
2000-04-03	10.50	10.56	10.31	10.50	42100
2000-04-04	10.63	10.81	10.50	10.81	51200
2000-04-05	10.75	10.75	10.31	10.44	72800
2000-04-06	10.38	10.75	10.38	10.69	25000
2000-04-07	10.75	11.00	10.69	11.00	39500
2000-04-10	11.00	11.19	10.94	11.19	49600
2000-04-11	11.31	11.56	11.25	11.38	38800
2000-04-12	11.38	11.94	11.38	11.69	31000
2000-04-13	11.56	12.13	11.31	12.00	26500
2000-04-14	12.13	12.13	11.31	11.50	40200
2000-04-17	11.00	11.75	10.88	11.75	61300
2000-04-18	12.00	12.13	11.94	12.06	32900
2000-04-19	12.06	12.56	11.94	12.56	26000
2000-04-20	12.56	13.13	12.56	13.00	36000
2000-04-24	13.13	14.38	13.13	14.06	42400
2000-04-25	14.13	14.94	14.13	14.94	47200
2000-04-26	14.88	14.88	14.25	14.25	35300
2000-04-27	14.00	14.00	13.38	13.75	33000
2000-04-28	13.38	13.50	12.25	12.88	71500
2000-05-01	12.94	13.13	12.88	13.13	17700
2000-05-02	13.06	13.06	12.88	12.88	14500
2000-05-03	12.88	12.88	12.25	12.38	31300
2000-05-04	12.38	12.63	12.00	12.63	44700
2000-05-05	12.75	13.00	12.75	13.00	10600
2000-05-08	13.00	13.00	12.75	13.00	16200
2000-05-09	12.94	13.13	12.88	13.13	20100
2000-05-10	13.06	13.13	12.81	12.94	40400
2000-05-11	13.00	13.13	12.94	13.06	17500
2000-05-12	13.19	13.19	13.00	13.06	15400
2000-05-15	13.00	13.31	13.00	13.31	4400
2000-05-16	13.38	13.69	13.25	13.63	35700
2000-05-17	13.50	13.56	13.25	13.56	15900
2000-05-18	13.44	13.44	13.13	13.38	18500
2000-05-19	13.38	13.88	13.38	13.88	27100
2000-05-22	13.81	15.50	13.81	15.50	83500
2000-05-23	15.50	16.38	15.38	15.75	231200
2000-05-24	15.75	15.75	14.56	14.88	24400
2000-05-25	14.88	15.06	14.81	14.88	8600
2000-05-26	14.94	14.94	14.25	14.44	20100
2000-05-30	14.38	14.88	14.38	14.88	23800
2000-05-31	14.88	15.06	14.63	14.81	20800
2000-06-01	14.94	14.94	14.44	14.44	5700
2000-06-02	14.50	14.50	13.75	13.94	19100
2000-06-05	13.81	13.94	13.19	13.50	35600
2000-06-06	13.44	14.25	13.44	14.25	16500
2000-06-07	14.25	14.25	14.00	14.06	4500
2000-06-08	13.94	14.25	13.94	14.19	6400
2000-06-09	14.19	14.25	13.94	14.00	12300
2000-06-12	13.94	13.97	13.69	13.75	6400
2000-06-13	13.75	13.75	13.69	13.75	3400
2000-06-14	13.75	13.75	13.63	13.75	9000
2000-06-15	13.75	13.88	13.00	13.19	35400
2000-06-16	13.25	13.25	12.75	12.75	44800
2000-06-19	12.75	13.94	12.75	13.94	15200
2000-06-20	13.94	14.00	13.81	13.81	21300
2000-06-21	13.81	13.81	13.13	13.13	14600
2000-06-22	13.06	13.06	12.75	12.81	17400
2000-06-23	12.88	12.94	12.63	12.63	56800
2000-06-26	12.63	13.00	12.56	13.00	17700
2000-06-27	13.00	13.19	12.88	12.94	49700
2000-06-28	13.06	13.56	12.88	13.56	27700
2000-06-29	13.56	13.56	13.00	13.13	33600
2000-06-30	13.06	13.19	12.50	12.50	74200
2000-07-03	12.56	13.13	12.50	13.13	7800
2000-07-05	13.06	13.19	13.00	13.13	12800
2000-07-06	13.00	13.13	12.88	13.13	16300
2000-07-07	13.19	13.25	13.00	13.00	25700
2000-07-10	13.13	13.13	13.00	13.06	7000
2000-07-11	13.06	13.19	13.06	13.19	21100
2000-07-12	13.06	13.38	13.06	13.38	18100
2000-07-13	13.31	13.63	13.25	13.56	26200
2000-07-14	13.56	13.69	13.25	13.56	26700
2000-07-17	13.56	13.63	13.50	13.56	14100
2000-07-18	13.69	13.69	13.50	13.56	14200
2000-07-19	13.56	13.56	13.44	13.44	13300
2000-07-20	13.50	13.75	13.38	13.69	47800
2000-07-21	13.75	13.88	13.44	13.44	12000
2000-07-24	13.38	13.38	13.06	13.06	46800
2000-07-25	13.19	13.31	13.06	13.31	15500
2000-07-26	13.44	14.00	13.44	13.69	28300
2000-07-27	13.63	13.94	13.56	13.63	46100
2000-07-28	13.75	13.75	13.25	13.25	18800
2000-07-31	13.38	13.94	13.31	13.94	18600
2000-08-01	13.94	13.94	13.50	13.63	4100
2000-08-02	13.56	13.75	13.50	13.50	7000
2000-08-03	13.44	13.44	13.38	13.38	4900
2000-08-04	13.38	13.38	13.00	13.06	9500
2000-08-07	13.13	13.38	13.13	13.13	13500
2000-08-08	13.13	13.19	12.75	12.81	19300
2000-08-09	12.75	12.94	12.75	12.88	13000
2000-08-10	12.88	12.88	12.50	12.50	3200
2000-08-11	12.63	12.69	12.19	12.31	45900
2000-08-14	12.19	12.81	11.88	12.81	44800
2000-08-15	12.69	12.75	12.69	12.69	7800
2000-08-16	12.69	12.88	12.69	12.88	4100
2000-08-17	12.88	13.00	12.81	13.00	3600
2000-08-18	12.94	13.06	12.81	13.06	39100
2000-08-21	13.00	13.00	12.56	12.75	10100
2000-08-22	12.69	12.75	12.19	12.25	13900
2000-08-23	12.19	12.69	12.19	12.63	29900
2000-08-24	12.50	12.75	12.50	12.56	32900
2000-08-25	12.50	12.88	12.38	12.75	24700
2000-08-28	12.75	12.75	12.63	12.63	3000
2000-08-29	12.69	12.81	12.56	12.69	23500
2000-08-30	12.69	12.69	12.69	12.69	17700
2000-08-31	12.63	12.88	12.56	12.75	28700
2000-09-01	12.75	12.94	12.50	12.88	23200
2000-09-05	12.88	12.94	12.81	12.88	6600
2000-09-06	12.88	12.88	12.63	12.63	18100
2000-09-07	12.63	12.69	12.56	12.69	17300
2000-09-08	12.69	12.69	12.56	12.56	14100
2000-09-11	12.56	12.69	12.56	12.56	33700
2000-09-12	12.63	12.81	12.63	12.75	12000
2000-09-13	12.75	12.88	12.69	12.69	12600
2000-09-14	12.63	12.88	12.63	12.63	42100
2000-09-15	12.56	12.75	12.56	12.75	62100
2000-09-18	12.63	12.63	12.38	12.38	35100
2000-09-19	12.56	12.63	12.38	12.44	21500
2000-09-20	12.44	12.50	12.13	12.19	14600
2000-09-21	12.19	12.19	11.56	11.69	15500
2000-09-22	11.63	11.75	11.38	11.75	14100
2000-09-25	11.70	11.70	11.20	11.26	12400
2000-09-26	11.26	11.29	11.00	11.00	33400
2000-09-27	11.00	11.03	10.90	10.90	23100
2000-09-28	10.81	10.81	10.00	10.05	87000
2000-09-29	10.06	10.35	10.06	10.29	24900
2000-10-02	10.25	10.25	9.94	9.99	19000
2000-10-03	9.95	9.96	9.88	9.88	27300
2000-10-04	9.88	10.18	9.85	10.08	25800
2000-10-05	10.07	10.31	10.07	10.29	17900
2000-10-06	10.26	10.40	10.26	10.30	17200
2000-10-09	10.35	10.35	10.06	10.06	8200
2000-10-10	10.05	10.05	9.95	9.95	41800
2000-10-11	9.94	9.94	9.78	9.80	28500
2000-10-12	9.76	10.00	9.76	10.00	5800
2000-10-13	9.97	10.80	9.97	10.80	43600
2000-10-16	10.80	10.80	10.40	10.40	19100
2000-10-17	10.45	10.45	10.15	10.20	23600
2000-10-18	10.20	10.30	10.05	10.05	11700
2000-10-19	10.05	10.05	9.40	9.45	55100
2000-10-20	9.45	9.45	9.00	9.29	28300
2000-10-23	9.29	9.54	9.22	9.45	72900
2000-10-24	9.45	9.45	8.89	8.89	55600
2000-10-25	8.93	9.15	8.75	9.15	176000
2000-10-26	9.15	9.15	9.00	9.00	218800
2000-10-27	9.05	9.25	9.05	9.25	17000
2000-10-30	9.15	9.17	9.05	9.05	12000
2000-10-31	9.10	9.42	9.10	9.42	39800
2000-11-01	9.40	9.65	9.30	9.50	21600
2000-11-02	9.55	9.72	9.50	9.63	50300
2000-11-03	9.60	9.85	9.60	9.80	22000
2000-11-06	9.75	9.90	9.60	9.65	25300
2000-11-07	9.70	9.70	9.00	9.30	190300
2000-11-08	9.30	9.50	9.30	9.47	18200
2000-11-09	9.47	9.59	9.45	9.59	17400
2000-11-10	9.50	9.50	9.40	9.49	13100
2000-11-13	9.50	9.90	9.50	9.90	26700
2000-11-14	9.85	10.10	9.85	10.10	36300
2000-11-15	10.08	10.19	10.05	10.19	18800
2000-11-16	10.17	10.18	10.00	10.08	40900
2000-11-17	10.17	10.30	10.17	10.25	15500
2000-11-20	10.30	10.31	10.15	10.22	43500
2000-11-21	10.17	10.25	10.17	10.25	23400
2000-11-22	10.22	10.35	10.22	10.35	25700
2000-11-24	10.37	10.37	10.32	10.36	1600
2000-11-27	10.36	10.41	10.22	10.30	60500
2000-11-28	10.30	10.65	10.25	10.45	27900
2000-11-29	10.40	10.55	10.35	10.50	8300
2000-11-30	10.55	10.90	10.55	10.80	42700
2000-12-01	10.80	10.99	10.75	10.99	8300
2000-12-04	10.99	11.05	10.80	10.80	10100
2000-12-05	10.80	11.25	10.80	11.25	23500
2000-12-06	11.20	11.23	11.01	11.01	14300
2000-12-07	10.95	11.05	10.85	10.95	45600
2000-12-08	10.98	11.15	10.80	11.15	37300
2000-12-11	11.12	11.15	11.01	11.15	13300
2000-12-12	11.10	11.35	11.10	11.35	15400
2000-12-13	11.33	11.89	11.33	11.86	23000
2000-12-14	11.87	11.98	11.75	11.98	16100
2000-12-15	11.90	12.30	11.70	11.70	47300
2000-12-18	11.75	11.92	11.75	11.76	61500
2000-12-19	11.80	11.99	11.80	11.90	105000
2000-12-20	11.75	11.75	10.50	10.62	127800
2000-12-21	10.60	10.60	10.50	10.51	15000
2000-12-22	10.50	11.08	10.50	11.08	39300
2000-12-26	11.13	11.20	11.00	11.15	25300
2000-12-27	11.15	11.60	11.10	11.60	33600
2000-12-28	11.50	12.04	11.50	12.04	60200
2000-12-29	12.00	12.10	11.40	11.52	48000
2001-01-02	11.50	11.68	11.40	11.45	8400
2001-01-03	11.55	12.30	11.55	12.30	32300
2001-01-04	12.30	12.44	12.06	12.40	28300
2001-01-05	12.35	12.45	12.15	12.30	43800
2001-01-08	12.25	12.25	12.10	12.10	3500
2001-01-09	12.11	12.50	12.11	12.40	29200
2001-01-10	12.40	13.70	12.40	13.69	80700
2001-01-11	13.50	13.93	13.50	13.93	43600
2001-01-12	13.90	13.93	13.20	13.35	35200
2001-01-16	13.31	13.31	13.13	13.20	10400
2001-01-17	12.75	12.75	12.50	12.50	110800
2001-01-18	12.55	12.55	12.25	12.25	23500
2001-01-19	12.25	12.25	11.40	11.56	86500
2001-01-22	11.05	11.05	10.25	10.48	140100
2001-01-23	10.45	10.90	10.40	10.90	63300
2001-01-24	10.90	11.15	10.90	11.13	12600
2001-01-25	11.13	11.45	11.13	11.45	68600
2001-01-26	11.45	11.57	11.35	11.57	15600
2001-01-29	11.50	11.50	11.45	11.50	6400
2001-01-30	11.50	11.60	11.50	11.60	21500
2001-01-31	11.60	11.85	11.60	11.85	17200
2001-02-01	11.83	12.25	11.81	12.24	44600
2001-02-02	12.20	12.24	12.02	12.03	8900
2001-02-05	12.00	12.12	12.00	12.03	16500
2001-02-06	12.00	12.10	12.00	12.07	5600
2001-02-07	12.15	12.25	12.06	12.25	28300
2001-02-08	12.30	12.56	12.30	12.56	26200
2001-02-09	12.65	13.10	12.60	13.00	115000
2001-02-12	12.95	13.20	12.95	13.20	65600
2001-02-13	13.10	13.26	13.00	13.00	44700
2001-02-14	13.05	13.05	12.88	12.92	3600
2001-02-15	12.95	13.10	12.50	13.04	30400
2001-02-16	12.97	13.00	12.86	12.90	12800
2001-02-20	12.90	12.90	12.60	12.75	14700
2001-02-21	12.70	12.77	12.62	12.72	17800
2001-02-22	12.70	12.72	12.50	12.72	26200
2001-02-23	12.75	12.80	12.50	12.80	47300
2001-02-26	12.70	12.80	12.62	12.80	37700
2001-02-27	12.75	12.75	12.31	12.55	29700
2001-02-28	12.55	12.60	12.45	12.60	70100
2001-03-01	12.70	13.10	12.55	13.10	62200
2001-03-02	13.00	13.00	12.68	12.70	18500
2001-03-05	12.72	12.74	12.60	12.60	3300
2001-03-06	12.64	12.78	12.55	12.55	5600
2001-03-07	12.55	12.67	12.51	12.55	12200
2001-03-08	12.55	12.64	12.40	12.40	13900
2001-03-09	12.35	12.50	12.20	12.50	19000
2001-03-12	12.48	12.48	11.95	11.95	40200
2001-03-13	11.95	12.00	11.73	11.98	57800
2001-03-14	11.90	12.04	11.90	11.98	44100
2001-03-15	11.90	12.02	11.78	12.02	18900
2001-03-16	12.10	12.11	11.90	11.92	26000
2001-03-19	11.90	11.99	11.70	11.99	8600
2001-03-20	12.00	12.25	11.85	11.99	15500
2001-03-21	11.90	11.90	11.72	11.73	4100
2001-03-22	11.63	11.64	11.39	11.50	23500
2001-03-23	11.40	11.50	11.40	11.46	11500
2001-03-26	11.50	11.55	11.20	11.36	29300
2001-03-27	11.31	11.45	11.29	11.33	15700
2001-03-28	11.30	11.31	11.15	11.30	19600
2001-03-29	11.30	11.48	11.30	11.35	35500
2001-03-30	11.36	11.58	11.36	11.58	97000
2001-04-02	11.55	11.55	11.50	11.53	25700
2001-04-03	11.53	11.53	11.36	11.40	108000
2001-04-04	11.34	11.50	11.34	11.49	14200
2001-04-05	11.50	11.86	11.50	11.86	21100
2001-04-06	11.85	11.85	10.90	11.20	134900
2001-04-09	11.40	12.25	11.40	12.25	30700
2001-04-10	12.30	13.98	12.20	13.85	50300
2001-04-11	13.80	13.99	12.90	13.06	60100
2001-04-12	13.06	13.06	12.85	13.00	38400
2001-04-16	12.95	12.98	12.85	12.85	7100
2001-04-17	12.90	12.94	12.80	12.94	13400
2001-04-18	12.90	12.95	12.70	12.91	36500
2001-04-19	12.92	13.00	12.90	13.00	31600
2001-04-20	12.95	12.95	12.65	12.84	14400
2001-04-23	12.75	12.75	12.00	12.20	26500
2001-04-24	12.20	12.22	11.66	11.95	23500
2001-04-25	12.00	12.45	12.00	12.45	18800
2001-04-26	12.45	12.45	12.42	12.44	4100
2001-04-27	12.75	12.95	12.75	12.88	31500
2001-04-30	12.88	13.05	12.80	12.94	42300
2001-05-01	12.94	13.25	12.94	13.24	55300
2001-05-02	13.30	13.39	13.15	13.21	40000
2001-05-03	13.00	13.10	12.90	13.05	58200
2001-05-04	13.00	13.05	12.79	13.05	56600
2001-05-07	13.00	13.15	12.66	12.67	94900
2001-05-08	12.60	13.38	12.60	13.30	64300
2001-05-09	13.20	13.47	13.10	13.26	15500
2001-05-10	13.31	13.49	13.25	13.26	16200
2001-05-11	13.26	13.35	13.14	13.28	26000
2001-05-14	13.35	13.99	13.35	13.90	25000
2001-05-15	13.95	14.16	13.85	14.10	22900
2001-05-16	14.05	14.50	13.80	14.45	91700
2001-05-17	14.45	14.50	14.27	14.50	26600
2001-05-18	14.49	14.50	14.10	14.25	28000
2001-05-21	14.30	14.44	14.21	14.22	14100
2001-05-22	14.15	14.15	13.77	13.90	32700
2001-05-23	13.95	13.95	13.20	13.25	25800
2001-05-24	13.25	13.25	12.90	13.25	15300
2001-05-25	13.30	13.45	13.10	13.30	12600
2001-05-29	13.30	13.45	13.30	13.40	12900
2001-05-30	13.40	14.05	13.40	14.03	39500
2001-05-31	14.03	14.20	13.85	14.00	50300
2001-06-01	14.00	14.05	13.59	14.00	24600
2001-06-04	13.95	14.20	13.95	14.20	16300
2001-06-05	14.22	14.25	13.50	13.70	31300
2001-06-06	13.69	13.69	12.95	13.10	28800
2001-06-07	13.09	13.24	13.07	13.24	33800
2001-06-08	13.16	13.28	13.16	13.28	27000
2001-06-11	13.27	13.27	12.95	13.01	13800
2001-06-12	12.95	13.01	12.45	12.54	33700
2001-06-13	12.56	12.60	12.45	12.45	30400
2001-06-14	12.45	12.75	12.35	12.55	18400
2001-06-15	12.80	12.94	12.25	12.50	101400
2001-06-18	12.50	12.50	12.20	12.20	11300
2001-06-19	12.20	12.60	12.20	12.60	12800
2001-06-20	12.65	12.80	12.58	12.72	26100
2001-06-21	12.75	12.80	12.75	12.80	31400
2001-06-22	12.80	12.80	12.50	12.69	59100
2001-06-25	12.69	12.69	12.50	12.53	15500
2001-06-26	12.56	13.06	12.55	13.05	19400
2001-06-27	13.05	13.50	13.05	13.43	21200
2001-06-28	13.50	13.95	13.50	13.80	24900
2001-06-29	13.85	14.17	13.75	14.10	84100
2001-07-02	14.15	14.48	14.12	14.48	36600
2001-07-03	14.45	14.50	14.28	14.41	10600
2001-07-05	14.45	14.45	13.90	14.02	63700
2001-07-06	13.94	13.95	13.70	13.90	12000
2001-07-09	13.81	14.19	13.81	14.14	21900
2001-07-10	14.05	14.05	13.61	13.61	22000
2001-07-11	13.58	13.58	12.90	12.98	84000
2001-07-12	12.95	13.05	12.82	12.97	27500
2001-07-13	12.98	13.20	12.82	12.95	29900
2001-07-16	12.95	13.23	12.95	13.20	19500
2001-07-17	13.25	13.42	13.20	13.40	5500
2001-07-18	13.48	13.75	13.42	13.66	12000
2001-07-19	13.70	13.89	13.60	13.80	11700
2001-07-20	13.80	14.25	13.80	14.25	52600
2001-07-23	14.20	14.20	13.80	13.85	42800
2001-07-24	13.85	13.85	13.43	13.50	20700
2001-07-25	13.50	13.90	13.45	13.90	60800
2001-07-26	13.89	14.38	13.80	14.36	76600
2001-07-27	14.40	14.43	14.20	14.35	16400
2001-07-30	14.42	14.45	14.16	14.43	11200
2001-07-31	14.35	14.35	14.00	14.20	29900
2001-08-01	14.15	14.32	14.00	14.12	5700
2001-08-02	14.12	14.12	13.62	13.70	19600
2001-08-03	13.67	13.99	13.50	13.60	39100
2001-08-06	13.60	13.75	13.60	13.69	8900
2001-08-07	13.65	13.85	13.64	13.85	14300
2001-08-08	13.85	14.00	13.60	13.70	23200
2001-08-09	13.60	13.90	13.47	13.90	20700
2001-08-10	13.85	13.95	13.60	13.73	14300
2001-08-13	13.73	13.75	13.60	13.60	7900
2001-08-14	13.55	13.90	13.55	13.85	21400
2001-08-15	13.83	13.83	13.35	13.45	25700
2001-08-16	13.42	13.78	13.42	13.75	16500
2001-08-17	13.70	13.77	13.60	13.65	12600
2001-08-20	13.60	13.74	13.60	13.74	16400
2001-08-21	13.73	13.88	13.60	13.60	9000
2001-08-22	13.60	13.64	13.13	13.18	13900
2001-08-23	13.20	13.37	13.20	13.36	30400
2001-08-24	13.41	13.50	13.41	13.48	84800
2001-08-27	13.50	13.75	13.50	13.61	29800
2001-08-28	13.61	14.14	13.61	14.01	45300
2001-08-29	14.10	14.42	14.10	14.30	54100
2001-08-30	14.30	14.40	14.10	14.31	35200
2001-08-31	14.38	14.38	14.14	14.14	58600
2001-09-04	14.18	14.32	14.18	14.21	29700
2001-09-05	14.20	14.20	13.84	13.84	15700
2001-09-06	13.80	13.80	13.26	13.27	16500
2001-09-07	13.20	13.20	11.60	11.90	44800
2001-09-10	11.95	12.16	11.72	11.72	95700
2001-09-17	11.72	11.75	11.25	11.40	27100
2001-09-18	11.35	11.35	11.25	11.30	39400
2001-09-19	11.30	11.47	11.10	11.32	68800
2001-09-20	11.32	11.40	11.30	11.40	57000
2001-09-21	11.30	11.50	11.30	11.50	40400
2001-09-24	11.55	12.10	11.55	12.02	17900
2001-09-25	12.14	12.95	11.96	12.71	61600
2001-09-26	12.89	12.89	12.58	12.61	33700
2001-09-27	12.61	13.00	12.54	12.75	40100
2001-09-28	12.75	13.25	12.75	13.09	45500
2001-10-01	13.09	13.09	13.00	13.07	6900
2001-10-02	13.00	13.12	12.80	12.81	35000
2001-10-03	12.72	12.76	12.55	12.74	31300
2001-10-04	12.74	12.74	12.50	12.50	14700
2001-10-05	12.53	12.57	12.00	12.29	18900
2001-10-08	12.25	12.38	12.25	12.34	2600
2001-10-09	12.34	12.37	11.78	11.78	12300
2001-10-10	11.80	12.10	11.80	12.10	32200
2001-10-11	12.07	12.31	12.05	12.11	22000
2001-10-12	12.16	12.38	12.15	12.35	74100
2001-10-15	12.30	12.50	12.20	12.50	13500
2001-10-16	12.60	12.63	12.26	12.63	17900
2001-10-17	12.53	12.98	12.53	12.95	25400
2001-10-18	12.90	12.91	12.65	12.65	12700
2001-10-19	12.65	12.70	12.00	12.30	38100
2001-10-22	12.25	12.60	12.25	12.60	11300
2001-10-23	12.50	12.72	12.50	12.60	9700
2001-10-24	12.60	12.99	12.56	12.99	18700
2001-10-25	12.95	13.20	12.88	13.19	31700
2001-10-26	13.20	13.42	13.05	13.06	16300
2001-10-29	13.00	13.10	12.80	12.80	8000
2001-10-30	12.85	12.85	12.68	12.68	4900
2001-10-31	12.73	13.03	12.73	12.99	19500
2001-11-01	12.99	13.14	12.99	13.03	10200
2001-11-02	13.03	13.03	12.95	12.95	7300
2001-11-05	12.94	13.04	12.45	12.45	17600
2001-11-06	12.40	12.70	12.22	12.70	45300
2001-11-07	12.80	13.05	12.76	12.76	29400
2001-11-08	12.73	12.79	12.59	12.59	6900
2001-11-09	12.60	12.82	12.50	12.82	14900
2001-11-12	12.80	12.86	12.78	12.84	23900
2001-11-13	12.82	12.83	12.15	12.30	235400
2001-11-14	12.30	12.35	12.25	12.30	11000
2001-11-15	12.30	12.50	12.20	12.22	13400
2001-11-16	12.33	12.41	11.80	12.00	19700
2001-11-19	12.00	12.13	12.00	12.10	45200
2001-11-20	12.15	12.30	12.08	12.19	25500
2001-11-21	12.19	12.23	12.14	12.20	11600
2001-11-23	12.15	12.32	12.15	12.32	17500
2001-11-26	12.28	12.35	12.15	12.15	14600
2001-11-27	12.18	12.19	11.76	11.79	38200
2001-11-28	11.89	12.30	11.89	12.16	31800
2001-11-29	12.16	13.00	12.16	12.90	35700
2001-11-30	12.90	13.15	12.85	12.85	39100
2001-12-03	12.80	12.92	12.80	12.82	28600
2001-12-04	12.90	13.22	12.90	13.20	58400
2001-12-05	13.25	14.50	13.24	14.00	64200
2001-12-06	13.95	14.09	13.93	14.09	44100
2001-12-07	14.05	14.10	13.90	14.10	34000
2001-12-10	14.07	14.35	14.00	14.00	27000
2001-12-11	14.02	14.17	13.85	13.85	31600
2001-12-12	13.85	14.10	13.65	13.65	54700
2001-12-13	13.70	14.10	13.70	13.91	28500
2001-12-14	13.91	14.03	13.81	14.03	32600
2001-12-17	14.05	14.15	13.84	14.15	71500
2001-12-18	14.20	14.24	14.00	14.20	45700
2001-12-19	14.15	14.50	13.85	14.36	81800
2001-12-20	14.40	14.44	14.07	14.07	45000
2001-12-21	14.12	14.65	14.01	14.59	77600
2001-12-24	14.50	14.53	14.10	14.15	43900
2001-12-26	14.20	14.25	14.00	14.20	20800
2001-12-27	14.20	14.48	14.10	14.45	46800
2001-12-28	14.35	14.49	14.35	14.44	29200
2001-12-31	14.42	14.50	14.20	14.20	36200
2002-01-02	14.17	14.35	13.95	14.13	57600
2002-01-03	14.20	14.75	14.20	14.67	63600
2002-01-04	14.71	14.80	14.57	14.64	40600
2002-01-07	14.70	14.90	14.61	14.62	70200
2002-01-08	14.57	14.73	14.45	14.70	31300
2002-01-09	14.65	14.90	14.65	14.70	13300
2002-01-10	14.72	14.90	14.70	14.70	10900
2002-01-11	14.79	14.80	14.20	14.20	41100
2002-01-14	14.25	14.25	13.61	13.85	48700
2002-01-15	13.80	13.90	13.78	13.85	18200
2002-01-16	13.90	13.90	13.65	13.75	28400
2002-01-17	13.74	13.85	13.69	13.85	21800
2002-01-18	13.85	13.97	13.60	13.60	15800
2002-01-22	13.60	13.93	13.60	13.80	32700
2002-01-23	13.75	13.77	13.55	13.65	17100
2002-01-24	13.65	13.65	13.35	13.35	16500
2002-01-25	13.35	13.50	13.25	13.43	45400
2002-01-28	13.40	13.55	13.40	13.53	83500
2002-01-29	13.59	13.62	13.37	13.48	22600
2002-01-30	13.45	13.55	13.35	13.48	22300
2002-01-31	13.49	13.50	13.41	13.50	23400
2002-02-01	13.48	13.50	13.40	13.40	22200
2002-02-04	13.42	13.42	13.00	13.01	17900
2002-02-05	13.01	13.28	13.00	13.19	34500
2002-02-06	13.18	13.18	12.85	12.90	18600
2002-02-07	12.90	13.10	12.70	13.00	33900
2002-02-08	13.00	13.22	12.95	13.22	110800
2002-02-11	13.22	13.50	13.22	13.39	19500
2002-02-12	13.40	13.60	13.40	13.46	18700
2002-02-13	13.51	14.15	13.51	14.15	30500
2002-02-14	14.10	14.13	14.01	14.10	24300
2002-02-15	14.13	14.70	14.07	14.55	62000
2002-02-19	14.65	14.80	14.50	14.50	14200
2002-02-20	14.50	15.20	14.49	15.02	87600
2002-02-21	15.00	15.22	14.90	14.95	348200
2002-02-22	14.95	15.24	14.70	15.05	165100
2002-02-25	15.05	15.05	14.96	15.00	120800
2002-02-26	15.00	15.00	14.80	15.00	40400
2002-02-27	15.00	15.00	14.94	15.00	19600
2002-02-28	14.90	14.95	14.70	14.95	53400
2002-03-01	14.90	15.00	14.89	15.00	50400
2002-03-04	15.00	15.35	14.97	15.35	59400
2002-03-05	15.00	15.23	15.00	15.08	28100
2002-03-06	15.10	15.32	14.96	15.23	37400
2002-03-07	15.23	15.59	15.04	15.59	152300
2002-03-08	16.05	17.16	15.98	17.05	307400
2002-03-11	17.05	17.05	16.50	16.65	99600
2002-03-12	16.75	16.88	16.63	16.80	42300
2002-03-13	16.75	17.05	16.70	16.93	272600
2002-03-14	16.92	16.98	16.75	16.79	60400
2002-03-15	16.64	16.90	16.64	16.80	56100
2002-03-18	16.90	17.15	16.90	17.04	83900
2002-03-19	17.02	17.37	17.02	17.30	213200
2002-03-20	17.40	17.42	17.22	17.31	77500
2002-03-21	17.35	17.50	17.20	17.48	78600
2002-03-22	17.55	18.24	17.47	18.03	80200
2002-03-25	18.20	18.68	18.04	18.29	281100
2002-03-26	18.35	18.35	17.86	18.00	161700
2002-03-27	18.00	18.10	17.94	18.07	57200
2002-03-28	18.07	18.21	17.85	17.85	83700
2002-04-01	17.85	17.90	17.60	17.60	64500
2002-04-02	17.55	17.69	17.55	17.60	86400
2002-04-03	17.63	17.65	17.49	17.55	27000
2002-04-04	17.60	17.60	16.96	17.14	87100
2002-04-05	17.14	17.24	16.65	16.68	48400
2002-04-08	16.60	17.00	16.50	17.00	83900
2002-04-09	17.10	18.24	17.10	18.10	75300
2002-04-10	18.30	18.74	18.24	18.61	69300
2002-04-11	18.50	18.50	18.11	18.11	86600
2002-04-12	18.08	18.34	18.00	18.28	60000
2002-04-15	18.27	18.40	18.01	18.14	87700
2002-04-16	18.14	18.33	18.00	18.08	46700
2002-04-17	18.00	18.00	17.75	17.97	44000
2002-04-18	17.99	18.25	17.80	17.99	42100
2002-04-19	17.90	17.99	17.90	17.99	24000
2002-04-22	17.98	17.99	17.68	17.91	34500
2002-04-23	17.87	17.87	17.58	17.60	23300
2002-04-24	17.65	17.65	17.30	17.49	36700
2002-04-25	17.45	17.62	17.27	17.60	27500
2002-04-26	17.75	17.85	17.60	17.75	40600
2002-04-29	18.00	18.00	17.60	17.90	52100
2002-04-30	17.95	18.16	17.79	18.09	108300
2002-05-01	18.15	18.18	17.90	18.12	51700
2002-05-02	18.05	18.80	18.05	18.71	119100
2002-05-03	18.85	19.37	18.85	19.25	73400
2002-05-06	19.48	19.48	18.15	18.24	78500
2002-05-07	18.40	18.45	17.94	18.01	85900
2002-05-08	18.07	18.48	18.07	18.20	59600
2002-05-09	18.15	18.22	17.80	18.02	51100
2002-05-10	18.12	18.15	17.12	17.22	69000
2002-05-13	17.22	17.30	16.80	17.26	91100
2002-05-14	17.31	17.37	16.68	17.04	253300
2002-05-15	17.05	17.80	17.00	17.80	80000
2002-05-16	17.80	17.98	17.42	17.45	47500
2002-05-17	17.40	17.65	17.17	17.40	60500
2002-05-20	17.20	17.20	16.91	16.95	49100
2002-05-21	16.90	17.27	16.83	17.06	45900
2002-05-22	17.06	17.54	17.06	17.30	41600
2002-05-23	17.30	17.96	17.24	17.52	58200
2002-05-24	17.52	17.87	17.30	17.31	86200
2002-05-28	17.35	17.75	17.25	17.60	118800
2002-05-29	17.75	17.83	17.21	17.32	195500
2002-05-30	17.50	17.66	17.31	17.35	65100
2002-05-31	17.25	17.52	17.20	17.20	86200
2002-06-03	17.32	17.41	17.10	17.20	51400
2002-06-04	17.15	17.15	16.70	16.99	118100
2002-06-05	17.05	17.41	16.82	17.25	75700
2002-06-06	17.30	17.37	16.82	16.82	166100
2002-06-07	16.83	16.96	16.47	16.49	62500
2002-06-10	16.44	16.53	16.12	16.30	105600
2002-06-11	16.30	16.49	16.20	16.35	39600
2002-06-12	16.35	16.51	16.30	16.46	63800
2002-06-13	16.47	16.84	16.40	16.50	93200
2002-06-14	16.55	17.26	16.55	17.09	138700
2002-06-17	17.24	18.11	17.20	18.10	164100
2002-06-18	18.18	18.49	18.00	18.40	106300
2002-06-19	18.45	18.80	18.30	18.67	105000
2002-06-20	18.70	18.99	18.50	18.65	108200
2002-06-21	18.80	18.80	17.93	18.07	67900
2002-06-24	18.18	18.30	18.07	18.07	68600
2002-06-25	18.07	18.27	17.60	17.75	144900
2002-06-26	17.60	18.03	17.57	17.89	84200
2002-06-27	17.80	17.92	17.42	17.92	46100
2002-06-28	17.99	18.55	17.99	18.25	178800
2002-07-01	18.30	18.55	18.24	18.49	64100
2002-07-02	18.47	18.65	17.90	17.91	68200
2002-07-03	17.96	18.00	17.33	17.42	60300
2002-07-05	17.52	18.06	17.52	17.98	17700
2002-07-08	18.00	18.00	17.87	17.92	23300
2002-07-09	17.90	18.00	17.60	17.81	41200
2002-07-10	17.75	17.95	17.65	17.65	29800
2002-07-11	17.66	17.66	17.29	17.49	22300
2002-07-12	17.44	17.44	16.85	17.10	26000
2002-07-15	17.10	17.10	16.51	16.90	45400
2002-07-16	16.90	16.90	16.35	16.38	37400
2002-07-17	16.42	16.50	16.00	16.45	66700
2002-07-18	16.38	16.45	16.00	16.00	38800
2002-07-19	16.00	16.02	14.75	14.92	132600
2002-07-22	14.90	15.05	14.65	14.75	41400
2002-07-23	14.80	14.95	14.18	14.50	34900
2002-07-24	14.40	14.50	14.01	14.50	82700
2002-07-25	14.50	14.50	13.83	13.99	139100
2002-07-26	13.99	13.99	13.40	13.85	117300
2002-07-29	13.85	14.30	13.85	14.18	150900
2002-07-30	14.08	14.15	13.98	14.00	119900
2002-07-31	14.00	14.24	13.91	14.20	48700
2002-08-01	14.19	14.19	14.00	14.15	46500
2002-08-02	14.12	14.12	13.00	13.00	62200
2002-08-05	12.90	12.99	12.65	12.87	48200
2002-08-06	12.90	13.38	12.90	13.10	105800
2002-08-07	13.10	14.23	13.10	14.10	38600
2002-08-08	14.15	14.30	13.89	14.30	70300
2002-08-09	14.40	14.45	14.08	14.45	66100
2002-08-12	14.42	14.42	14.01	14.18	19600
2002-08-13	14.16	14.49	13.54	13.54	31700
2002-08-14	13.60	14.68	13.18	14.68	50500
2002-08-15	14.71	15.22	14.60	14.89	54500
2002-08-16	14.90	15.44	14.90	15.25	29200
2002-08-19	15.25	15.93	15.25	15.55	58600
2002-08-20	15.59	15.59	15.26	15.43	62800
2002-08-21	15.45	15.48	15.25	15.32	25900
2002-08-22	15.35	15.35	15.25	15.28	33300
2002-08-23	15.22	15.31	14.85	14.85	44800
2002-08-26	14.88	15.75	14.56	15.71	57400
2002-08-27	15.96	16.17	15.70	15.81	49000
2002-08-28	15.81	16.38	15.62	15.62	84000
2002-08-29	15.63	15.95	15.48	15.48	50700
2002-08-30	15.55	15.99	15.55	15.70	27600
2002-09-03	15.65	15.66	15.00	15.12	45300
2002-09-04	15.10	15.54	14.97	15.50	31500
2002-09-05	15.40	15.47	14.61	14.87	54700
2002-09-06	14.77	14.98	14.09	14.39	123800
2002-09-09	14.39	14.40	13.55	13.55	190500
2002-09-10	13.68	14.57	13.68	14.50	143200
2002-09-11	14.60	14.91	14.60	14.80	28000
2002-09-12	14.70	14.70	14.10	14.20	179700
2002-09-13	14.28	14.75	14.23	14.72	31400
2002-09-16	14.70	14.88	14.60	14.72	38000
2002-09-17	14.75	14.75	14.24	14.26	37800
2002-09-18	14.23	14.65	14.01	14.59	21000
2002-09-19	14.56	14.79	14.18	14.18	36300
2002-09-20	14.25	14.45	14.10	14.10	71500
2002-09-23	14.10	14.11	13.91	13.91	24400
2002-09-24	13.81	13.99	13.76	13.85	41300
2002-09-25	13.85	14.14	13.76	14.14	43100
2002-09-26	14.10	14.75	14.10	14.75	64200
2002-09-27	14.69	14.84	14.25	14.25	35400
2002-09-30	14.20	14.49	14.12	14.30	31800
2002-10-01	14.27	15.00	14.00	14.90	66200
2002-10-02	14.95	15.03	14.41	14.41	65200
2002-10-03	14.41	15.00	14.41	14.86	28900
2002-10-04	14.86	14.86	14.55	14.56	37900
2002-10-07	14.51	14.51	14.13	14.14	28100
2002-10-08	14.15	14.40	14.15	14.30	22100
2002-10-09	14.25	14.25	13.75	13.76	57700
2002-10-10	13.73	13.97	13.65	13.80	30200
2002-10-11	13.85	14.13	13.70	13.70	49700
2002-10-14	13.75	14.03	13.75	13.99	30700
2002-10-15	13.95	14.25	13.95	14.20	43100
2002-10-16	14.15	14.20	13.75	13.80	46900
2002-10-17	13.75	14.38	13.75	14.35	23800
2002-10-18	14.40	14.50	14.30	14.48	70600
2002-10-21	14.40	14.60	14.25	14.60	53700
2002-10-22	14.60	14.60	14.37	14.38	17700
2002-10-23	14.38	14.40	14.10	14.37	18400
2002-10-24	14.40	14.40	14.10	14.25	22000
2002-10-25	14.23	14.85	14.15	14.85	35700
2002-10-28	14.85	15.45	14.85	15.35	34400
2002-10-29	15.35	15.65	15.17	15.65	24300
2002-10-30	15.69	15.89	15.60	15.65	30400
2002-10-31	15.65	16.00	15.60	16.00	37700
2002-11-01	15.95	16.00	15.75	16.00	63700
2002-11-04	16.00	16.00	15.93	16.00	28800
2002-11-05	16.05	16.14	15.95	16.07	39500
2002-11-06	16.07	16.07	15.86	16.01	63400
2002-11-07	15.95	16.65	15.92	16.16	110900
2002-11-08	16.16	16.20	15.77	16.03	27400
2002-11-11	16.03	16.03	15.51	15.65	51400
2002-11-12	15.67	16.00	15.67	15.90	27700
2002-11-13	15.90	16.10	15.90	16.10	49400
2002-11-14	16.10	16.15	15.81	15.99	31100
2002-11-15	15.99	16.10	15.95	15.95	31800
2002-11-18	16.02	16.02	15.73	15.99	48600
2002-11-19	15.96	15.98	15.81	15.83	21500
2002-11-20	15.89	15.98	15.75	15.75	72500
2002-11-21	15.80	15.90	15.45	15.69	71500
2002-11-22	15.62	15.86	15.47	15.59	32900
2002-11-25	15.63	15.65	15.20	15.65	25700
2002-11-26	15.70	15.70	15.24	15.60	28200
2002-11-27	15.60	16.46	15.60	16.46	40000
2002-11-29	16.56	16.56	15.95	15.95	18600
2002-12-02	15.95	16.15	15.85	15.94	20300
2002-12-03	15.90	16.00	15.72	15.72	186100
2002-12-04	15.70	16.04	15.70	15.80	25700
2002-12-05	15.83	16.05	15.65	16.01	56400
2002-12-06	15.90	15.98	15.73	15.98	19400
2002-12-09	15.90	15.90	15.41	15.41	41700
2002-12-10	15.50	15.70	15.39	15.62	31000
2002-12-11	15.60	15.60	15.33	15.38	27500
2002-12-12	15.45	15.69	15.39	15.66	30200
2002-12-13	15.63	15.85	15.45	15.85	66300
2002-12-16	15.75	16.19	15.74	16.10	100100
2002-12-17	16.00	16.00	15.70	15.90	46500
2002-12-18	15.85	16.07	15.75	16.02	40900
2002-12-19	16.03	16.07	15.92	15.98	42400
2002-12-20	16.05	16.51	15.96	16.00	101200
2002-12-23	16.05	16.38	15.95	16.38	45600
2002-12-24	16.20	16.44	16.20	16.44	7600
2002-12-26	16.40	17.20	16.40	16.91	94500
2002-12-27	16.81	17.09	16.48	16.69	49000
2002-12-30	16.69	16.69	16.21	16.30	90600
2002-12-31	16.30	16.85	16.19	16.38	46100
2003-01-02	16.38	16.80	16.34	16.49	49100
2003-01-03	16.45	16.58	16.26	16.26	19600
2003-01-06	16.20	16.74	16.20	16.53	33800
2003-01-07	16.33	17.10	16.33	16.62	93500
2003-01-08	16.60	16.88	16.58	16.63	30400
2003-01-09	16.70	16.95	16.70	16.72	38600
2003-01-10	16.75	16.97	16.63	16.63	21700
2003-01-13	16.80	17.00	16.45	16.88	62300
2003-01-14	16.88	16.92	16.64	16.87	22400
2003-01-15	16.95	16.95	16.38	16.50	49900
2003-01-16	16.55	16.99	16.55	16.89	52000
2003-01-17	16.89	16.90	16.50	16.50	36600
2003-01-21	16.60	16.76	16.45	16.46	14600
2003-01-22	16.50	16.58	16.07	16.15	51100
2003-01-23	16.30	16.33	16.04	16.12	85400
2003-01-24	16.10	16.10	15.70	15.77	159700
2003-01-27	15.69	15.75	15.32	15.45	61500
2003-01-28	15.25	15.47	15.15	15.38	40100
2003-01-29	15.35	15.43	14.95	15.35	26500
2003-01-30	15.44	15.44	14.75	15.06	34700
2003-01-31	15.20	15.94	15.20	15.65	119000
2003-02-03	15.74	16.00	15.69	15.88	54000
2003-02-04	15.89	15.98	15.70	15.94	27300
2003-02-05	15.99	15.99	15.59	15.59	50600
2003-02-06	15.54	15.72	15.50	15.58	36300
2003-02-07	15.58	15.75	15.02	15.04	35400
2003-02-10	15.04	15.38	15.04	15.29	19600
2003-02-11	15.25	15.40	15.15	15.35	32300
2003-02-12	15.40	15.49	15.06	15.06	19900
2003-02-13	15.12	15.30	14.96	14.99	49400
2003-02-14	15.00	15.12	14.90	14.92	21900
2003-02-18	14.99	15.00	14.95	15.00	24800
2003-02-19	14.80	14.92	14.40	14.79	49600
2003-02-20	14.79	14.79	14.00	14.10	82200
2003-02-21	14.10	14.12	13.82	14.04	57000
2003-02-24	14.10	14.12	13.83	13.89	48100
2003-02-25	13.99	14.00	13.50	13.79	380300
2003-02-26	13.85	13.90	13.51	13.51	40700
2003-02-27	13.60	13.70	13.47	13.52	77700
2003-02-28	13.52	14.08	13.45	13.97	73700
2003-03-03	14.07	14.09	13.97	14.05	56200
2003-03-04	13.95	14.00	13.59	13.59	66500
2003-03-05	13.69	13.84	13.50	13.74	40900
2003-03-06	13.64	13.92	13.64	13.73	37700
2003-03-07	13.67	13.80	13.60	13.70	48400
2003-03-10	13.74	13.74	13.30	13.33	42300
2003-03-11	13.34	13.45	12.90	12.90	68900
2003-03-12	12.80	13.10	12.66	13.08	73000
2003-03-13	13.08	13.25	12.87	13.20	67300
2003-03-14	13.20	13.50	13.14	13.35	122300
2003-03-17	13.30	14.00	13.28	14.00	62600
2003-03-18	13.90	13.95	13.67	13.95	54100
2003-03-19	13.90	14.25	13.80	14.05	50500
2003-03-20	14.00	14.15	13.85	14.03	30700
2003-03-21	14.07	14.58	14.07	14.58	80500
2003-03-24	14.48	14.50	14.18	14.23	38700
2003-03-25	14.18	14.48	14.10	14.10	58400
2003-03-26	14.05	14.05	13.78	13.82	36200
2003-03-27	13.80	14.31	13.70	14.28	30500
2003-03-28	14.25	14.38	14.10	14.13	40800
2003-03-31	14.03	14.03	13.45	13.68	116800
2003-04-01	13.72	14.25	13.67	14.09	69200
2003-04-02	14.19	14.47	14.07	14.34	78700
2003-04-03	14.35	14.80	14.35	14.70	73200
2003-04-04	14.80	14.97	14.65	14.84	93400
2003-04-07	14.94	15.10	14.91	14.99	243500
2003-04-08	14.99	15.06	14.82	14.90	68700
2003-04-09	14.98	15.12	14.85	14.88	33800
2003-04-10	14.98	15.10	14.89	15.00	111600
2003-04-11	15.06	15.10	14.78	14.82	19300
2003-04-14	14.92	15.15	14.92	15.00	95100
2003-04-15	15.00	15.08	14.83	15.00	33500
2003-04-16	15.05	15.07	14.74	14.98	17500
2003-04-17	14.99	15.17	14.94	15.00	25200
2003-04-21	15.00	15.00	14.70	14.79	41700
2003-04-22	14.79	15.00	14.79	14.91	53000
2003-04-23	15.16	15.53	15.16	15.43	115700
2003-04-24	15.38	15.51	15.38	15.41	73700
2003-04-25	15.48	15.50	15.23	15.23	53500
2003-04-28	15.24	15.51	15.12	15.50	64300
2003-04-29	15.50	15.52	15.40	15.40	52800
2003-04-30	15.43	15.59	15.43	15.49	113000
2003-05-01	15.40	15.51	15.26	15.51	53800
2003-05-02	15.51	15.63	15.04	15.40	59400
2003-05-05	15.40	15.48	15.15	15.36	46200
2003-05-06	15.40	15.48	15.34	15.39	53200
2003-05-07	15.35	15.49	15.00	15.31	52000
2003-05-08	15.25	15.33	15.20	15.27	27100
2003-05-09	15.35	15.35	15.00	15.28	47300
2003-05-12	15.28	15.40	15.28	15.40	39400
2003-05-13	15.40	15.53	15.27	15.38	46000
2003-05-14	15.48	15.50	15.16	15.42	67800
2003-05-15	15.48	15.50	15.39	15.41	66400
2003-05-16	15.40	15.65	15.25	15.25	215100
2003-05-19	15.25	15.44	15.03	15.12	100200
2003-05-20	15.13	15.28	14.94	15.08	44200
2003-05-21	15.07	15.20	14.80	15.05	47600
2003-05-22	15.00	15.10	14.88	15.08	60300
2003-05-23	15.33	15.85	15.33	15.69	155300
2003-05-27	15.85	15.90	15.60	15.67	139900
2003-05-28	15.75	15.86	15.65	15.68	43200
2003-05-29	15.73	15.80	15.63	15.70	59800
2003-05-30	15.75	15.75	15.64	15.70	58600
2003-06-02	15.73	15.75	15.64	15.70	72000
2003-06-03	15.70	15.90	15.65	15.74	55300
2003-06-04	15.74	16.00	15.70	15.75	72700
2003-06-05	15.74	15.75	15.70	15.70	76600
2003-06-06	15.65	15.75	15.10	15.69	60300
2003-06-09	15.69	15.74	15.48	15.60	48000
2003-06-10	15.58	15.74	15.52	15.70	107100
2003-06-11	15.60	15.75	15.56	15.74	41700
2003-06-12	15.74	15.86	15.65	15.80	62600
2003-06-13	15.75	15.75	15.08	15.08	79000
2003-06-16	15.08	15.40	15.05	15.40	115600
2003-06-17	15.50	15.70	15.27	15.50	80300
2003-06-18	15.50	15.75	15.43	15.48	73700
2003-06-19	15.40	15.50	15.28	15.50	146400
2003-06-20	15.60	15.91	15.53	15.80	303400
2003-06-23	15.72	15.83	15.70	15.70	118900
2003-06-24	15.75	16.26	15.74	16.02	246500
2003-06-25	16.10	16.53	16.00	16.03	103800
2003-06-26	16.10	16.56	16.10	16.29	73100
2003-06-27	16.50	16.98	16.20	16.40	81900
2003-06-30	16.48	16.95	16.48	16.56	146900
2003-07-01	16.50	16.54	16.12	16.19	90000
2003-07-02	16.05	16.50	15.88	16.47	96900
2003-07-03	16.40	16.68	16.30	16.30	19700
2003-07-07	16.25	16.79	16.25	16.61	83700
2003-07-08	16.75	17.00	16.67	17.00	52900
2003-07-09	16.95	17.26	16.91	16.99	59400
2003-07-10	16.95	16.95	16.61	16.66	34300
2003-07-11	16.65	17.12	16.65	16.87	37700
2003-07-14	16.95	17.02	16.85	16.99	40100
2003-07-15	17.02	17.38	16.94	17.17	48800
2003-07-16	17.20	17.32	17.01	17.05	57400
2003-07-17	17.05	17.20	16.92	16.92	26400
2003-07-18	16.95	16.99	16.60	16.67	37800
2003-07-21	16.60	16.77	16.30	16.51	300600
2003-07-22	16.60	16.60	16.32	16.44	132600
2003-07-23	17.00	17.10	16.75	17.05	76900
2003-07-24	17.10	17.93	17.09	17.34	60000
2003-07-25	17.30	17.40	17.15	17.31	82400
2003-07-28	17.33	17.72	17.33	17.42	55300
2003-07-29	17.35	17.42	16.87	16.89	99600
2003-07-30	16.90	17.16	16.70	17.15	59900
2003-07-31	17.20	17.74	17.20	17.43	58500
2003-08-01	17.38	17.38	16.95	16.97	76900
2003-08-04	16.97	17.15	16.60	17.00	82300
2003-08-05	17.00	17.01	16.66	16.75	33700
2003-08-06	16.76	17.00	16.41	16.87	149300
2003-08-07	16.85	17.07	16.70	16.93	51000
2003-08-08	17.00	17.35	17.00	17.09	41800
2003-08-11	17.10	17.25	16.90	16.98	56700
2003-08-12	16.98	17.09	16.90	16.98	38300
2003-08-13	16.99	17.32	16.97	17.23	48700
2003-08-14	17.23	17.23	16.75	17.21	40800
2003-08-15	17.25	17.42	17.12	17.30	21400
2003-08-18	17.35	17.60	17.30	17.41	54600
2003-08-19	17.59	18.10	17.59	17.99	68700
2003-08-20	17.75	18.00	17.00	17.92	1135800
2003-08-21	17.92	17.99	17.80	17.99	64100
2003-08-22	18.05	18.27	17.80	17.80	61800
2003-08-25	17.75	18.00	17.70	17.92	40800
2003-08-26	17.92	18.05	17.58	18.02	64100
2003-08-27	18.08	18.40	17.99	18.20	57100
2003-08-28	18.25	18.58	18.09	18.48	66200
2003-08-29	18.40	18.84	18.34	18.50	70900
2003-09-02	18.45	19.16	18.45	19.08	78100
2003-09-03	19.00	19.51	18.85	19.30	96200
2003-09-04	19.45	19.72	19.00	19.58	69000
2003-09-05	19.48	19.95	19.40	19.52	87600
2003-09-08	19.45	19.93	19.44	19.44	66600
2003-09-09	19.30	19.60	19.10	19.10	43300
2003-09-10	19.12	19.40	18.80	18.80	45900
2003-09-11	18.81	19.70	18.81	19.66	63500
2003-09-12	19.56	19.59	19.10	19.35	47400
2003-09-15	19.45	19.59	19.33	19.59	55500
2003-09-16	19.58	20.00	19.50	19.86	28000
2003-09-17	19.86	20.24	19.80	19.95	58500
2003-09-18	19.99	20.10	19.70	20.03	75000
2003-09-19	20.10	20.50	20.04	20.39	124700
2003-09-22	20.20	20.24	19.79	20.00	52800
2003-09-23	19.95	20.10	19.88	20.01	102600
2003-09-24	20.02	20.28	19.77	19.84	84500
2003-09-25	19.85	20.06	19.19	19.19	105800
2003-09-26	19.29	20.01	19.22	19.50	96200
2003-09-29	19.50	19.50	18.85	19.10	105600
2003-09-30	19.20	19.35	19.00	19.11	70200
2003-10-01	19.10	19.51	19.10	19.50	57100
2003-10-02	19.60	19.77	19.60	19.67	122300
2003-10-03	19.75	20.00	19.58	19.65	82800
2003-10-06	19.75	20.45	19.75	20.45	42600
2003-10-07	20.25	20.30	20.00	20.02	68400
2003-10-08	20.05	20.15	19.99	20.09	52800
2003-10-09	20.10	20.45	20.10	20.45	46800
2003-10-10	20.36	20.36	19.96	20.00	30700
2003-10-13	20.15	20.54	20.14	20.53	44800
2003-10-14	20.58	20.93	20.47	20.89	40500
2003-10-15	20.85	20.90	20.40	20.81	41200
2003-10-16	20.75	20.99	20.54	20.85	29900
2003-10-17	20.95	21.26	20.62	20.62	63800
2003-10-20	20.62	20.92	20.43	20.83	35700
2003-10-21	20.90	21.06	20.60	20.65	26600
2003-10-22	20.72	21.10	20.54	20.75	47900
2003-10-23	20.70	20.87	20.51	20.54	79100
2003-10-24	20.49	20.60	20.30	20.44	59300
2003-10-27	20.55	20.96	20.10	20.30	84100
2003-10-28	20.40	20.92	20.38	20.87	41200
2003-10-29	20.90	21.28	20.90	21.16	66500
2003-10-30	21.26	21.93	21.12	21.30	55500
2003-10-31	21.35	21.73	21.35	21.41	60300
2003-11-03	21.66	22.10	21.62	21.95	113200
2003-11-04	21.95	22.98	21.95	22.85	52600
2003-11-05	22.85	22.85	22.08	22.35	51400
2003-11-06	22.45	22.75	22.36	22.41	42100
2003-11-07	22.42	22.68	22.33	22.40	26700
2003-11-10	22.35	22.79	22.31	22.50	61100
2003-11-11	22.40	22.40	21.89	22.10	97200
2003-11-12	22.20	22.43	22.10	22.40	88200
2003-11-13	22.40	23.00	22.00	22.46	77800
2003-11-14	22.50	22.90	22.20	22.28	32100
2003-11-17	22.20	22.20	21.70	21.75	59400
2003-11-18	21.80	22.32	21.74	21.90	43400
2003-11-19	21.90	22.03	21.63	21.85	54800
2003-11-20	21.80	21.99	21.58	21.83	67500
2003-11-21	22.03	22.63	22.03	22.30	50400
2003-11-24	22.50	23.02	22.49	22.95	78700
2003-11-25	22.90	23.30	22.85	23.17	40000
2003-11-26	22.87	23.37	22.87	23.13	38000
2003-11-28	23.25	23.43	23.24	23.24	18100
2003-12-01	23.34	24.10	23.34	24.10	58900
2003-12-02	24.20	24.24	23.60	23.61	263900
2003-12-03	23.60	23.73	23.15	23.19	61800
2003-12-04	23.04	23.15	22.83	22.90	61800
2003-12-05	22.90	23.08	22.65	22.66	47500
2003-12-08	22.76	23.10	22.76	23.07	35100
2003-12-09	23.22	23.40	22.80	22.85	39100
2003-12-10	22.95	23.10	22.64	23.01	50700
2003-12-11	23.01	23.10	22.84	23.05	55500
2003-12-12	23.06	23.09	22.60	22.95	65000
2003-12-15	22.86	23.09	22.51	22.69	54800
2003-12-16	22.75	22.88	22.04	22.61	80100
2003-12-17	22.60	22.75	22.34	22.70	104900
2003-12-18	22.65	22.94	22.51	22.80	45000
2003-12-19	22.80	22.80	22.35	22.56	73500
2003-12-22	22.50	22.84	22.39	22.83	83200
2003-12-23	22.90	23.02	22.83	23.02	99200
2003-12-24	23.02	23.02	22.73	22.74	18300
2003-12-26	22.64	22.73	22.60	22.71	11900
2003-12-29	22.72	23.16	22.71	23.01	57000
2003-12-30	22.95	23.24	22.91	23.05	57200
2003-12-31	22.90	23.05	22.73	22.73	78300
2004-01-02	22.80	23.18	22.80	23.03	33700
2004-01-05	22.90	23.27	22.80	23.27	50800
2004-01-06	23.20	23.32	22.90	22.90	55400
2004-01-07	22.85	23.11	22.85	23.10	48900
2004-01-08	23.00	23.00	22.83	22.85	122300
2004-01-09	22.70	22.80	22.46	22.55	104600
2004-01-12	22.60	22.80	22.45	22.61	61500
2004-01-13	22.10	22.61	22.10	22.60	64900
2004-01-14	22.75	22.93	22.47	22.60	38100
2004-01-15	22.65	22.66	22.50	22.60	61100
2004-01-16	22.80	22.80	22.39	22.43	46900
2004-01-20	22.55	22.75	22.50	22.73	48900
2004-01-21	22.70	22.97	22.64	22.91	25500
2004-01-22	22.85	22.94	22.45	22.52	56700
2004-01-23	22.55	22.83	22.48	22.83	64300
2004-01-26	22.75	22.82	22.40	22.81	24800
2004-01-27	22.95	23.10	22.85	23.00	33700
2004-01-28	23.15	23.19	22.88	23.00	80100
2004-01-29	23.10	23.19	23.00	23.10	83900
2004-01-30	23.10	23.22	23.00	23.04	82100
2004-02-02	22.94	23.25	22.71	22.89	38100
2004-02-03	22.88	23.03	22.76	22.95	91800
2004-02-04	22.94	23.00	22.70	22.71	93900
2004-02-05	22.81	23.29	22.81	23.06	57500
2004-02-06	23.06	23.95	23.06	23.91	61900
2004-02-09	23.85	23.86	23.63	23.64	41700
2004-02-10	23.70	24.39	23.66	24.38	110200
2004-02-11	24.38	24.52	24.31	24.38	42500
2004-02-12	24.38	24.41	24.00	24.02	42200
2004-02-13	24.02	24.47	23.90	23.95	172100
2004-02-17	23.95	24.48	23.92	24.42	51300
2004-02-18	24.42	24.42	23.90	24.03	67200
2004-02-19	24.80	25.50	24.80	25.01	123100
2004-02-20	25.20	25.20	24.69	24.85	80800
2004-02-23	25.30	27.08	25.30	25.65	127300
2004-02-24	25.66	27.92	25.66	26.86	231000
2004-02-25	26.76	27.58	26.70	27.25	107000
2004-02-26	27.30	27.34	26.93	27.34	120000
2004-02-27	27.30	27.75	27.19	27.36	86000
2004-03-01	27.36	27.79	27.20	27.67	118100
2004-03-02	27.67	28.34	27.44	28.21	89400
2004-03-03	28.20	28.78	27.88	28.24	70400
2004-03-04	28.47	29.35	28.44	29.35	91200
2004-03-05	28.85	29.39	28.47	28.47	81100
2004-03-08	28.30	28.83	28.07	28.12	73600
2004-03-09	28.00	28.46	27.95	28.39	79800
2004-03-10	28.55	29.46	28.40	28.41	94300
2004-03-11	28.41	28.70	28.00	28.00	64200
2004-03-12	28.05	28.09	27.80	27.98	64500
2004-03-15	28.00	28.45	27.51	27.52	53300
2004-03-16	27.62	28.16	27.44	27.67	54300
2004-03-17	27.86	29.00	27.85	28.85	109200
2004-03-18	28.80	28.85	27.97	28.18	52800
2004-03-19	28.24	28.44	27.75	27.77	55300
2004-03-22	27.70	27.73	27.00	27.00	68300
2004-03-23	27.19	28.31	27.15	27.90	95200
2004-03-24	28.00	28.05	27.30	27.55	57200
2004-03-25	27.55	27.79	27.52	27.70	58700
2004-03-26	27.70	27.99	27.52	27.58	61700
2004-03-29	27.83	28.96	27.83	28.91	88500
2004-03-30	28.78	29.56	28.78	29.24	69900
2004-03-31	29.24	29.45	28.80	29.00	70800
2004-04-01	28.85	29.36	28.85	29.15	67800
2004-04-02	29.20	29.95	29.20	29.70	61200
2004-04-05	29.30	29.50	29.15	29.33	129700
2004-04-06	29.33	29.50	28.82	29.01	62100
2004-04-07	28.81	29.05	28.30	29.00	70200
2004-04-08	29.10	29.15	28.47	28.50	54400
2004-04-12	28.48	28.78	28.44	28.58	41200
2004-04-13	28.50	28.51	27.93	28.25	57300
2004-04-14	27.75	27.99	27.39	27.68	108400
2004-04-15	27.80	28.33	27.80	28.14	141300
2004-04-16	28.33	29.13	28.33	29.04	111400
2004-04-19	29.04	29.27	28.73	29.10	120700
2004-04-20	29.05	29.74	29.05	29.15	109900
2004-04-21	29.16	29.25	29.06	29.20	82200
2004-04-22	29.45	30.88	29.45	30.45	113300
2004-04-23	30.00	30.00	28.75	29.20	165400
2004-04-26	29.35	30.25	29.34	30.24	118100
2004-04-27	30.15	30.30	29.50	29.53	94100
2004-04-28	29.40	29.40	28.74	29.00	62000
2004-04-29	29.10	30.02	28.98	29.44	104100
2004-04-30	29.35	29.78	29.11	29.15	83200
2004-05-03	29.20	29.29	28.80	28.80	82300
2004-05-04	28.70	28.70	27.76	28.06	128600
2004-05-05	28.06	28.20	27.85	27.95	69800
2004-05-06	27.55	27.74	26.56	27.51	151100
2004-05-07	27.51	27.54	26.63	26.72	74500
2004-05-10	26.47	26.48	25.64	25.99	118900
2004-05-11	26.17	26.30	25.94	26.30	89500
2004-05-12	26.20	26.48	25.66	26.48	94300
2004-05-13	26.50	27.04	26.36	26.51	70900
2004-05-14	26.51	26.70	25.95	26.03	83800
2004-05-17	25.95	25.95	25.19	25.59	97400
2004-05-18	25.69	26.85	25.60	26.65	77200
2004-05-19	26.75	26.98	25.80	25.99	99300
2004-05-20	25.98	26.29	25.58	25.96	80100
2004-05-21	26.05	26.52	25.90	26.10	47300
2004-05-24	25.85	26.41	25.85	26.25	46200
2004-05-25	26.35	26.66	26.00	26.66	57900
2004-05-26	26.65	26.65	25.99	26.00	68000
2004-05-27	25.80	26.57	25.80	26.37	97900
2004-05-28	26.20	26.40	26.01	26.17	43400
2004-06-01	26.00	26.79	25.52	26.70	86400
2004-06-02	26.70	26.91	26.26	26.68	57900
2004-06-03	26.55	27.05	26.07	26.07	75100
2004-06-04	26.07	26.20	25.63	25.91	42100
2004-06-07	25.95	26.50	25.95	26.46	37200
2004-06-08	26.51	27.06	26.50	26.97	32300
2004-06-09	26.87	27.00	26.15	26.21	37800
2004-06-10	26.30	26.60	26.10	26.54	74200
2004-06-14	26.44	26.69	26.34	26.45	120900
2004-06-15	26.40	27.03	26.40	26.83	52700
2004-06-16	26.93	27.46	26.90	27.38	95900
2004-06-17	27.40	27.72	27.18	27.19	73900
2004-06-18	27.20	27.55	27.12	27.40	82900
2004-06-21	27.45	27.48	26.77	27.01	92800
2004-06-22	26.87	27.49	26.44	27.48	59800
2004-06-23	27.45	27.84	27.43	27.80	55600
2004-06-24	27.85	28.09	27.55	27.71	72900
2004-06-25	27.60	28.00	27.49	27.95	120700
2004-06-28	27.90	28.00	27.62	27.62	80300
2004-06-29	27.63	28.44	27.57	28.44	96600
2004-06-30	29.20	29.51	28.01	28.07	164100
2004-07-01	28.18	28.59	28.08	28.08	89900
2004-07-02	28.09	28.49	28.09	28.49	48900
2004-07-06	28.30	28.30	27.47	27.65	98400
2004-07-07	27.75	28.00	27.40	27.44	43600
2004-07-08	27.29	27.59	26.82	26.96	81900
2004-07-09	26.96	27.30	26.70	26.91	50500
2004-07-12	26.85	26.92	26.10	26.72	79800
2004-07-13	26.62	27.05	26.62	27.05	62600
2004-07-14	27.00	27.05	26.65	26.87	85300
2004-07-15	26.87	27.14	26.62	26.81	62500
2004-07-16	26.81	27.13	26.59	26.59	79600
2004-07-19	26.55	27.30	26.55	27.11	187200
2004-07-20	27.11	27.68	27.06	27.55	91300
2004-07-21	27.95	28.29	26.95	26.95	189700
2004-07-22	27.75	27.75	26.81	27.00	216500
2004-07-23	26.75	29.66	26.75	28.91	383600
2004-07-26	29.25	29.25	27.68	27.96	168400
2004-07-27	28.20	28.95	28.20	28.93	147900
2004-07-28	28.70	29.00	28.29	28.85	70300
2004-07-29	28.85	29.00	28.32	28.65	71500
2004-07-30	28.65	29.39	28.50	29.24	147700
2004-08-02	29.15	29.44	28.96	29.09	113500
2004-08-03	28.99	29.00	28.45	28.45	95100
2004-08-04	28.46	28.71	27.95	28.70	76600
2004-08-05	28.60	28.80	28.00	28.08	55400
2004-08-06	28.10	28.20	27.51	27.60	87600
2004-08-09	27.75	28.15	27.65	27.76	129700
2004-08-10	27.86	28.28	27.78	28.10	120200
2004-08-11	28.00	28.76	27.72	28.61	101700
2004-08-12	28.40	28.46	27.54	27.54	100500
2004-08-13	27.67	27.91	27.28	27.28	61600
2004-08-16	27.29	28.35	27.29	28.25	113800
2004-08-17	28.00	28.53	27.99	28.08	104400
2004-08-18	28.08	28.50	27.86	28.23	59800
2004-08-19	28.20	28.77	28.15	28.20	94700
2004-08-20	28.30	29.56	28.30	29.55	102600
2004-08-23	29.55	29.55	28.53	28.65	118900
2004-08-24	28.55	28.90	28.40	28.78	98300
2004-08-25	28.95	29.02	28.56	28.95	129600
2004-08-26	29.15	29.15	28.65	28.92	71600
2004-08-27	28.92	29.25	28.80	29.16	69400
2004-08-30	29.20	29.20	28.90	28.91	97600
2004-08-31	28.90	29.11	28.88	29.08	75100
2004-09-01	29.08	29.25	28.75	29.15	116000
2004-09-02	29.15	30.23	29.09	30.09	113400
2004-09-03	29.60	29.95	29.38	29.61	136800
2004-09-07	29.61	30.15	29.52	30.14	166500
2004-09-08	30.30	30.40	29.68	29.70	83900
2004-09-09	29.68	30.07	29.59	30.06	127400
2004-09-10	30.10	30.10	29.67	29.75	66100
2004-09-13	29.70	30.05	29.70	29.98	48900
2004-09-14	29.95	30.36	29.50	29.52	55500
2004-09-15	29.45	29.89	29.43	29.79	22000
2004-09-16	29.78	30.27	29.78	29.90	33100
2004-09-17	30.05	30.15	29.75	29.88	65100
2004-09-20	29.92	30.30	29.89	30.15	69300
2004-09-21	30.20	30.47	29.98	30.38	39200
2004-09-22	30.20	30.20	29.20	29.21	64200
2004-09-23	29.18	29.60	29.08	29.59	43200
2004-09-24	29.55	29.75	29.45	29.50	20400
2004-09-27	29.45	29.45	28.56	28.68	55400
2004-09-28	28.48	28.98	28.18	28.76	71800
2004-09-29	28.76	29.26	28.53	29.17	58000
2004-09-30	29.20	30.24	29.07	30.03	62300
2004-10-01	30.06	30.37	29.88	30.35	53800
2004-10-04	30.42	30.85	30.35	30.62	55800
2004-10-05	30.60	30.85	30.19	30.65	58900
2004-10-06	30.55	31.24	30.41	31.24	58700
2004-10-07	31.10	31.11	29.90	29.95	97600
2004-10-08	30.20	30.59	29.95	30.01	88000
2004-10-11	30.05	30.58	29.79	30.58	48100
2004-10-12	30.58	31.19	30.35	31.12	88700
2004-10-13	31.03	31.21	30.36	30.67	131300
2004-10-14	30.70	30.80	30.30	30.54	59200
2004-10-15	30.55	31.31	30.43	31.12	69400
2004-10-18	31.18	31.35	30.58	31.04	84700
2004-10-19	31.10	31.20	30.68	30.68	60500
2004-10-20	30.58	30.70	29.92	30.01	106300
2004-10-21	29.55	30.47	29.04	30.47	135800
2004-10-22	30.40	30.46	29.25	29.55	112500
2004-10-25	29.45	29.81	28.94	29.08	160800
2004-10-26	29.00	29.05	27.84	28.00	162700
2004-10-27	28.02	28.50	27.62	28.49	134500
2004-10-28	28.45	28.80	28.20	28.80	80700
2004-10-29	28.70	28.85	28.05	28.46	68400
2004-11-01	28.70	29.03	28.31	28.90	103600
2004-11-02	28.75	29.14	28.39	28.63	116200
2004-11-03	28.79	29.21	28.72	28.87	70300
2004-11-04	28.97	30.19	28.92	29.95	85500
2004-11-05	30.14	30.57	30.01	30.04	251300
2004-11-08	30.05	30.46	29.92	29.93	108900
2004-11-09	29.99	31.85	29.99	31.70	190200
2004-11-10	31.70	32.42	31.54	32.13	204100
2004-11-11	32.10	33.43	32.10	33.27	357800
2004-11-12	33.27	33.56	32.71	32.84	192600
2004-11-15	33.09	33.09	32.45	32.80	180100
2004-11-16	32.85	33.09	32.42	32.80	414600
2004-11-17	33.05	33.45	32.97	33.16	130800
2004-11-18	32.91	33.16	32.58	32.91	93600
2004-11-19	32.80	32.99	32.43	32.85	131100
2004-11-22	32.70	33.25	32.65	33.19	72400
2004-11-23	32.95	33.22	32.39	33.18	98700
2004-11-24	33.10	33.57	32.96	33.49	75000
2004-11-26	33.55	33.73	33.50	33.65	21100
2004-11-29	33.60	34.05	33.29	33.62	185600
2004-11-30	33.69	33.87	33.03	33.07	192400
2004-12-01	33.11	34.63	33.11	34.55	98400
2004-12-02	34.44	34.89	33.91	34.71	171900
2004-12-03	34.55	34.55	34.06	34.09	310400
2004-12-06	34.09	34.14	33.19	33.27	201600
2004-12-07	33.28	33.31	32.56	32.57	81700
2004-12-08	32.57	32.94	32.36	32.50	135900
2004-12-09	32.45	32.49	31.65	32.46	552500
2004-12-10	32.46	32.50	32.06	32.44	89200
2004-12-13	32.48	32.54	32.22	32.49	64800
2004-12-14	32.50	32.60	32.20	32.52	122900
2004-12-15	32.45	32.49	32.08	32.48	147900
2004-12-16	32.54	33.45	32.49	33.40	150400
2004-12-17	34.30	34.30	34.00	34.15	185500
2004-12-20	34.05	34.45	33.82	34.00	216700
2004-12-21	34.01	34.26	33.56	34.26	143300
2004-12-22	34.16	34.48	33.96	34.02	129800
2004-12-23	34.03	34.59	33.82	34.20	220900
2004-12-27	34.21	34.36	33.91	34.04	74800
2004-12-28	34.04	34.46	33.89	34.32	50000
2004-12-29	34.33	34.48	34.26	34.44	68400
2004-12-30	34.52	35.80	34.52	34.90	85800
2004-12-31	34.85	35.67	34.72	35.22	77300
2005-01-03	35.15	35.28	34.45	34.60	87200
2005-01-04	34.65	35.50	34.63	34.81	185300
2005-01-05	34.75	34.79	33.30	34.03	232000
2005-01-06	34.09	34.88	34.09	34.72	143900
2005-01-07	34.79	35.23	34.75	34.85	138700
2005-01-10	34.88	35.78	34.87	35.76	124700
2005-01-11	35.77	35.83	35.24	35.30	198300
2005-01-12	35.10	35.14	34.75	35.02	150200
2005-01-13	35.12	35.53	35.04	35.22	120700
2005-01-14	35.25	36.08	35.25	36.08	71300
2005-01-18	36.09	36.53	35.61	36.47	119700
2005-01-19	36.60	36.70	35.48	35.56	134400
2005-01-20	35.57	35.57	34.75	34.92	175800
2005-01-21	35.15	35.31	34.73	34.80	92500
2005-01-24	34.95	35.00	34.02	34.15	91100
2005-01-25	34.35	34.55	34.11	34.50	120700
2005-01-26	34.47	34.53	34.05	34.31	165000
2005-01-27	34.26	34.48	34.05	34.32	123400
2005-01-28	34.50	34.51	33.72	34.05	139300
2005-01-31	34.30	34.69	34.30	34.61	114500
2005-02-01	34.55	35.00	34.41	34.90	181400
2005-02-02	34.80	35.48	34.78	35.48	87400
2005-02-03	35.47	35.98	35.47	35.93	72900
2005-02-04	35.83	36.13	35.77	36.12	116500
2005-02-07	36.00	36.40	35.83	35.97	129300
2005-02-08	35.97	36.22	35.70	36.20	76200
2005-02-09	36.10	36.38	35.92	36.20	103300
2005-02-10	36.25	36.71	35.95	36.56	264200
2005-02-11	36.56	37.22	36.34	37.06	94900
2005-02-14	37.05	37.39	36.88	37.24	171500
2005-02-15	37.27	37.81	37.11	37.66	163200
2005-02-16	37.55	39.00	37.46	38.87	508200
2005-02-17	39.12	39.79	38.02	38.07	239100
2005-02-18	38.10	38.24	37.09	37.60	157700
2005-02-22	37.61	38.11	37.24	37.55	220600
2005-02-23	37.56	38.16	37.56	37.73	124200
2005-02-24	37.65	37.88	37.31	37.78	63100
2005-02-25	37.88	38.37	37.68	38.37	148700
2005-02-28	38.25	38.25	37.84	38.16	74200
2005-03-01	38.26	39.17	38.26	39.01	81700
2005-03-02	39.02	39.53	38.73	38.95	102300
2005-03-03	38.97	39.53	38.80	39.19	134700
2005-03-04	39.29	39.91	39.29	39.84	91000
2005-03-07	39.85	40.25	39.59	40.07	111200
2005-03-08	40.12	40.36	39.78	40.00	112800
2005-03-09	40.00	40.42	39.56	39.73	108000
2005-03-10	39.61	39.77	38.96	39.05	153600
2005-03-11	39.07	39.36	38.98	39.36	88300
2005-03-14	39.36	39.92	38.99	39.83	106400
2005-03-15	39.99	40.45	39.88	40.40	126900
2005-03-16	40.30	40.50	40.20	40.42	107700
2005-03-17	40.22	41.22	40.21	41.01	112700
2005-03-18	41.35	41.35	40.75	40.92	224100
2005-03-21	41.00	41.35	40.80	41.35	75700
2005-03-22	41.38	41.80	41.15	41.42	167900
2005-03-23	41.42	41.54	41.10	41.48	141800
2005-03-24	41.90	41.99	41.60	41.60	85900
2005-03-28	41.75	41.88	40.96	41.01	147700
2005-03-29	40.95	41.11	40.26	40.41	119100
2005-03-30	40.41	42.24	40.41	42.11	138300
2005-03-31	42.12	42.18	41.49	42.10	141000
2005-04-01	42.22	42.26	41.71	42.12	188800
2005-04-04	42.10	42.10	41.52	41.90	115600
2005-04-05	41.95	42.65	41.61	41.65	143800
2005-04-06	41.80	42.69	41.56	42.20	88600
2005-04-07	42.65	43.17	42.30	42.84	168400
2005-04-08	42.60	42.81	42.44	42.51	130000
2005-04-11	42.51	42.51	41.96	42.10	145000
2005-04-12	41.95	42.97	41.65	42.80	109300
2005-04-13	42.75	42.76	41.68	41.82	104200
2005-04-14	41.95	42.11	41.71	41.82	69600
2005-04-15	41.83	42.10	41.55	41.59	114200
2005-04-18	41.59	41.59	39.35	39.70	364900
2005-04-19	39.95	40.40	39.50	40.00	216500
2005-04-20	40.00	40.33	39.15	39.15	156400
2005-04-21	39.90	43.88	39.64	43.45	388800
2005-04-22	43.46	43.49	41.05	41.20	242600
2005-04-25	41.40	43.99	41.24	43.88	214500
2005-04-26	44.00	45.07	43.08	43.32	194500
2005-04-27	43.32	44.89	42.67	44.35	242200
2005-04-28	44.33	44.95	43.32	43.40	159900
2005-04-29	43.65	43.91	42.50	43.39	220900
2005-05-02	43.59	44.82	43.53	44.76	133200
2005-05-03	45.00	45.00	43.90	44.08	111100
2005-05-04	44.32	44.71	43.80	43.98	168100
2005-05-05	44.06	44.71	43.33	44.53	128400
2005-05-06	44.78	44.78	43.98	44.51	111800
2005-05-09	44.65	45.80	44.65	45.76	111000
2005-05-10	45.60	45.60	44.61	45.17	88700
2005-05-11	45.30	45.81	44.75	45.81	118800
2005-05-12	45.69	45.89	44.91	45.01	68800
2005-05-13	45.01	45.46	44.06	44.15	109100
2005-05-16	44.25	44.93	44.20	44.70	63900
2005-05-17	44.45	44.85	44.05	44.60	173900
2005-05-18	44.65	45.86	44.65	45.67	159200
2005-05-19	45.70	45.70	44.28	44.69	191400
2005-05-20	44.70	44.70	43.14	43.89	269800
2005-05-23	43.93	44.81	43.38	44.48	230100
2005-05-24	44.43	44.44	43.80	43.90	164300
2005-05-25	43.90	43.98	43.49	43.69	144400
2005-05-26	43.79	44.76	43.75	44.25	80700
2005-05-27	44.20	44.72	44.00	44.59	91000
2005-05-31	44.49	44.70	44.06	44.19	118500
2005-06-01	44.10	44.31	43.37	43.77	155700
2005-06-02	43.70	44.02	43.68	43.89	90700
2005-06-03	43.83	44.34	43.49	43.77	116400
2005-06-06	43.78	44.00	43.50	43.70	114300
2005-06-07	43.80	44.05	43.29	43.48	118000
2005-06-08	43.50	43.53	41.97	42.42	185500
2005-06-09	42.54	43.24	42.08	43.10	108900
2005-06-10	43.20	44.04	43.20	43.75	143100
2005-06-13	43.52	44.20	43.02	43.46	106500
2005-06-14	43.37	44.10	43.33	43.92	117300
2005-06-15	44.17	44.72	43.77	44.72	91700
2005-06-16	44.55	45.35	44.22	45.21	145600
2005-06-17	45.90	45.99	44.82	44.82	309000
2005-06-20	44.80	44.80	43.85	43.85	169800
2005-06-21	43.82	44.62	43.82	44.39	107500
2005-06-22	44.59	44.90	44.33	44.80	122500
2005-06-23	44.90	45.02	43.70	43.75	119500
2005-06-24	43.81	44.24	42.19	42.84	367300
2005-06-27	42.79	43.23	42.75	43.01	299300
2005-06-28	43.35	44.22	43.32	43.79	163900
2005-06-29	43.83	43.92	43.25	43.59	114600
2005-06-30	43.71	43.96	42.60	42.60	161100
2005-07-01	42.35	42.43	41.56	41.76	146600
2005-07-05	41.80	41.95	41.55	41.78	188500
2005-07-06	41.66	41.78	40.40	40.46	265500
2005-07-07	40.60	42.12	39.94	42.11	421200
2005-07-08	42.19	43.42	42.19	42.92	432300
2005-07-11	43.00	44.38	43.00	43.73	371300
2005-07-12	43.73	43.93	43.00	43.00	120900
2005-07-13	43.25	43.36	41.86	42.23	144200
2005-07-14	42.60	42.91	41.47	42.01	112300
2005-07-15	41.76	42.09	41.40	41.70	102600
2005-07-18	41.64	42.07	41.60	41.76	107400
2005-07-19	41.95	42.90	41.95	42.87	196300
2005-07-20	42.94	43.49	42.94	43.20	192800
2005-07-21	43.35	45.44	43.29	45.21	415800
2005-07-22	46.30	47.34	45.57	47.11	393700
2005-07-25	47.15	47.82	46.60	46.90	507700
2005-07-26	46.60	48.09	46.49	46.58	339100
2005-07-27	46.65	47.00	46.52	46.95	204900
2005-07-28	47.10	48.70	47.10	48.63	222700
2005-07-29	48.50	48.79	47.18	47.36	216600
2005-08-01	47.61	48.70	47.61	48.48	176700
2005-08-02	48.60	48.96	48.60	48.90	158500
2005-08-03	48.81	48.88	48.30	48.64	126300
2005-08-04	48.40	48.40	47.84	47.98	137200
2005-08-05	47.75	47.86	47.58	47.86	114900
2005-08-08	47.87	48.09	47.53	48.01	154000
2005-08-09	48.15	48.25	47.30	47.73	102100
2005-08-10	47.88	48.06	47.46	47.70	146500
2005-08-11	47.56	47.61	45.60	45.95	312500
2005-08-12	45.65	45.71	44.25	44.59	340100
2005-08-15	45.50	46.98	45.13	46.69	289900
2005-08-16	46.44	46.44	45.38	45.70	138000
2005-08-17	45.57	46.25	45.28	46.00	158100
2005-08-18	45.95	46.29	45.40	46.07	152100
2005-08-19	46.02	46.61	45.98	46.07	94100
2005-08-22	46.07	46.65	45.90	46.25	123600
2005-08-23	46.25	46.49	45.64	46.35	97100
2005-08-24	46.00	46.45	45.01	45.10	136400
2005-08-25	45.12	45.99	45.07	45.93	102900
2005-08-26	45.96	45.96	45.35	45.75	76200
2005-08-29	45.50	46.97	45.15	46.93	126700
2005-08-30	46.85	46.95	46.16	46.72	107900
2005-08-31	46.85	48.79	46.29	48.76	207700
2005-09-01	48.90	49.76	48.80	49.71	162900
2005-09-02	49.60	49.67	48.96	49.07	147000
2005-09-06	48.80	50.31	48.55	50.16	145400
2005-09-07	50.00	50.08	49.50	50.08	83300
2005-09-08	49.90	49.98	49.25	49.98	86600
2005-09-09	49.98	50.36	49.71	50.31	88900
2005-09-12	50.10	50.81	49.81	50.58	94900
2005-09-13	50.35	50.56	50.02	50.27	119000
2005-09-14	50.27	50.27	49.81	50.02	160100
2005-09-15	50.00	50.16	49.34	49.80	123700
2005-09-16	50.00	50.04	49.27	49.27	234100
2005-09-19	49.15	50.08	49.11	50.04	93700
2005-09-20	50.20	50.42	48.74	48.88	83700
2005-09-21	48.75	48.76	48.09	48.24	95900
2005-09-22	48.25	49.30	47.73	49.04	69700
2005-09-23	48.92	49.68	48.52	49.23	75300
2005-09-26	49.60	51.49	49.60	51.31	207400
2005-09-27	51.11	51.11	50.24	50.60	147300
2005-09-28	50.60	51.77	50.22	51.57	155700
2005-09-29	51.55	52.97	51.38	52.32	112700
2005-09-30	52.32	53.25	51.84	53.11	161000
2005-10-03	53.30	53.57	52.62	52.91	185400
2005-10-04	52.66	52.80	51.79	51.79	197100
2005-10-05	51.65	51.75	49.58	49.60	308300
2005-10-06	50.10	50.93	49.09	49.82	594300
2005-10-07	50.60	51.19	49.94	51.00	289200
2005-10-10	51.35	51.53	49.85	50.00	295400
2005-10-11	50.13	50.74	49.66	49.66	261300
2005-10-12	49.50	50.26	49.49	49.88	147400
2005-10-13	49.88	50.00	49.13	49.19	212900
2005-10-14	49.40	50.28	48.81	50.12	218700
2005-10-17	50.20	51.02	50.00	50.90	188000
2005-10-18	50.75	50.75	49.44	49.60	161200
2005-10-19	49.50	51.45	49.20	51.33	156000
2005-10-20	51.33	51.67	49.82	50.40	129900
2005-10-21	50.50	50.90	50.10	50.66	87000
2005-10-24	50.80	51.72	50.80	51.49	206200
2005-10-25	54.00	54.97	53.40	54.30	352000
2005-10-26	54.20	55.97	54.20	55.57	357200
2005-10-27	55.40	55.44	54.45	54.85	303100
2005-10-28	55.20	55.65	54.70	55.25	269800
2005-10-31	55.40	57.37	55.35	56.83	293800
2005-11-01	56.70	57.64	56.65	57.45	214600
2005-11-02	57.45	58.10	56.71	56.83	186800
2005-11-03	57.08	57.86	56.74	56.83	178300
2005-11-04	56.77	56.90	55.67	55.90	134200
2005-11-07	56.10	56.90	55.80	56.73	132400
2005-11-08	56.63	56.89	56.03	56.71	112900
2005-11-09	56.71	58.11	56.58	57.50	194100
2005-11-10	57.54	57.99	56.85	57.71	189000
2005-11-11	57.66	58.35	57.36	57.52	97900
2005-11-14	58.05	58.49	57.93	58.20	144800
2005-11-15	58.23	58.82	56.50	56.50	324800
2005-11-16	56.75	57.61	56.70	57.03	156500
2005-11-17	57.25	58.59	57.25	58.52	185800
2005-11-18	59.00	59.25	57.81	58.64	127300
2005-11-21	58.30	59.73	58.28	59.40	226600
2005-11-22	59.40	60.55	59.40	60.16	148800
2005-11-23	60.05	61.32	60.05	60.88	114400
2005-11-25	60.70	61.79	60.65	60.97	44600
2005-11-28	61.50	61.50	59.05	59.17	167000
2005-11-29	59.25	62.45	59.25	61.52	417500
2005-11-30	61.27	62.87	61.27	62.75	307600
2005-12-01	63.25	64.68	62.75	63.24	321700
2005-12-02	63.24	64.49	62.89	63.96	280400
2005-12-05	64.26	64.56	62.93	63.62	172200
2005-12-06	63.70	64.23	63.21	63.50	185400
2005-12-07	63.59	65.04	63.51	64.71	294500
2005-12-08	64.55	67.30	64.55	65.28	319600
2005-12-09	65.16	65.32	64.25	64.84	120200
2005-12-12	64.95	67.17	64.95	66.90	236500
2005-12-13	66.80	67.65	65.65	66.34	238000
2005-12-14	66.50	66.99	65.55	65.68	149900
2005-12-15	61.00	62.14	58.40	59.07	1029400
2005-12-16	58.96	60.00	58.28	59.19	742700
2005-12-19	58.95	60.75	58.90	59.73	375000
2005-12-20	59.72	60.41	59.00	59.36	227300
2005-12-21	59.43	60.69	59.43	60.20	195100
2005-12-22	60.31	61.68	60.30	61.47	198300
2005-12-23	61.47	62.50	61.05	61.43	154700
2005-12-27	61.00	61.05	59.79	59.80	205600
2005-12-28	60.00	60.80	60.00	60.57	114800
2005-12-29	60.32	60.68	59.85	60.03	105700
2005-12-30	59.80	60.05	58.88	59.81	140600
2006-01-03	60.35	63.92	59.92	63.24	719900
2006-01-04	63.34	64.07	62.70	63.72	406400
2006-01-05	64.02	64.47	63.10	64.25	409500
2006-01-06	65.00	65.16	63.00	63.78	450100
2006-01-09	63.98	66.16	63.92	65.78	577300
2006-01-10	65.78	66.28	65.12	65.51	338700
2006-01-11	65.50	65.90	64.92	65.80	198600
2006-01-12	65.88	66.22	65.46	65.68	188900
2006-01-13	65.82	66.10	65.29	65.68	144100
2006-01-17	65.93	65.99	65.31	65.93	146200
2006-01-18	65.83	65.98	64.71	65.39	253000
2006-01-19	65.70	67.49	65.25	67.13	282100
2006-01-20	67.38	67.47	66.22	67.10	384100
2006-01-23	67.15	67.46	66.25	66.73	330000
2006-01-24	66.90	67.59	66.90	67.44	261900
2006-01-25	67.64	67.69	67.00	67.60	134200
2006-01-26	67.85	69.35	67.54	69.34	201300
2006-01-27	69.41	70.83	69.12	70.38	255300
2006-01-30	70.50	71.45	70.22	70.50	208000
2006-01-31	70.30	71.36	69.47	70.74	161700
2006-02-01	71.20	71.33	70.60	70.91	124300
2006-02-02	70.99	71.09	69.80	70.06	122000
2006-02-03	69.90	71.45	69.79	71.16	111900
2006-02-06	70.91	71.52	70.55	71.24	128900
2006-02-07	71.13	71.19	69.57	69.84	126400
2006-02-08	69.87	70.27	68.37	70.05	150300
2006-02-09	70.30	71.24	69.79	69.85	105300
2006-02-10	69.60	70.93	68.39	70.66	114200
2006-02-13	70.54	70.96	70.01	70.68	243800
2006-02-14	71.50	71.52	65.44	69.54	888700
2006-02-15	69.54	69.99	67.39	68.87	486500
2006-02-16	69.50	69.94	68.58	68.85	308600
2006-02-17	68.85	68.87	68.35	68.62	237200
2006-02-21	68.60	71.41	68.54	70.47	327000
2006-02-22	70.30	72.22	70.16	72.10	151700
2006-02-23	72.30	72.75	71.54	71.66	221400
2006-02-24	71.65	72.87	70.90	72.25	100500
2006-02-27	72.50	73.00	72.25	72.25	109800
2006-02-28	72.20	72.20	69.29	69.62	242400
2006-03-01	69.87	71.25	69.68	70.83	237200
2006-03-02	70.76	71.12	69.43	69.90	187600
2006-03-03	69.70	70.75	69.27	70.09	107500
2006-03-06	70.66	70.66	68.93	69.20	212600
2006-03-07	69.10	69.30	67.47	67.62	207000
2006-03-08	67.62	67.97	66.51	66.58	285200
2006-03-09	66.88	67.38	66.19	66.61	345900
2006-03-10	66.65	68.99	66.65	68.20	440200
2006-03-13	68.35	69.94	68.35	69.35	165200
2006-03-14	69.35	70.51	69.32	69.98	138500
2006-03-15	70.17	70.96	69.57	70.89	102400
2006-03-16	70.74	71.86	70.68	71.41	224200
2006-03-17	71.36	71.36	70.13	70.75	302600
2006-03-20	71.00	71.72	70.38	71.10	145800
2006-03-21	71.35	71.62	69.75	69.81	174900
2006-03-22	69.66	70.82	68.65	70.38	160600
2006-03-23	70.50	72.24	70.50	72.20	140500
2006-03-24	72.20	72.20	70.65	70.93	139800
2006-03-27	70.89	70.94	69.97	70.21	90400
2006-03-28	70.15	71.62	70.15	70.75	86400
2006-03-29	71.00	71.63	70.51	71.63	73500
2006-03-30	71.25	71.60	69.39	70.47	87800
2006-03-31	69.80	71.15	69.78	71.05	107500
2006-04-03	71.04	73.60	70.60	70.60	304900
2006-04-04	70.45	70.59	68.80	69.42	235500
2006-04-05	69.17	69.83	67.93	69.77	331200
2006-04-06	70.02	70.02	67.72	68.25	264800
2006-04-07	68.16	68.54	65.23	65.90	455400
2006-04-10	65.90	66.02	63.60	64.40	405000
2006-04-11	64.15	64.46	62.69	63.77	349200
2006-04-12	63.80	64.90	63.56	64.45	231400
2006-04-13	64.44	64.44	61.38	62.70	493300
2006-04-17	62.70	63.05	61.11	62.14	412000
2006-04-18	64.00	66.20	64.00	65.86	654000
2006-04-19	65.87	68.12	65.16	68.12	432000
2006-04-20	68.00	68.23	65.57	66.42	310000
2006-04-21	66.41	67.20	65.80	66.50	267400
2006-04-24	66.50	67.24	63.40	64.78	467300
2006-04-25	64.95	65.00	63.05	63.65	395900
2006-04-26	63.70	65.78	63.70	65.71	450600
2006-04-27	64.91	65.03	63.55	64.00	397800
2006-04-28	63.75	64.19	62.87	63.45	238800
2006-05-01	63.30	64.00	63.03	63.16	214000
2006-05-02	64.30	65.70	64.02	64.26	288500
2006-05-03	64.30	65.34	63.45	65.18	290000
2006-05-04	65.30	65.58	64.74	65.20	241900
2006-05-05	65.26	66.74	65.26	65.69	193800
2006-05-08	65.59	66.21	64.75	64.82	136600
2006-05-09	64.70	66.29	64.43	65.87	228100
2006-05-10	65.87	66.95	65.10	65.44	215700
2006-05-11	65.30	65.31	64.55	64.75	239500
2006-05-12	64.50	64.50	62.79	62.83	312400
2006-05-15	62.73	62.74	60.72	61.25	263900
2006-05-16	61.00	61.67	59.56	59.79	308000
2006-05-17	59.30	60.19	58.05	59.90	665800
2006-05-18	60.00	62.90	60.00	61.20	486700
2006-05-19	60.90	61.14	59.36	59.99	344100
2006-05-22	59.02	59.05	57.43	58.16	340200
2006-05-23	58.17	59.14	58.00	58.00	327400
2006-05-24	57.96	58.26	54.62	57.33	554200
2006-05-25	57.63	57.63	55.47	56.93	289600
2006-05-26	57.18	57.80	56.58	57.45	182100
2006-05-30	57.20	57.31	55.57	55.82	204200
2006-05-31	55.88	56.41	55.05	56.01	227800
2006-06-01	56.10	58.44	56.02	58.39	463900
2006-06-02	58.64	59.10	57.84	58.99	434100
2006-06-05	58.95	58.98	56.14	57.20	357500
2006-06-06	57.15	57.63	55.76	56.51	487700
2006-06-07	56.41	56.99	55.65	55.74	437000
2006-06-08	55.60	56.15	53.47	55.72	544500
2006-06-09	55.84	56.61	55.40	56.00	232100
2006-06-12	55.90	55.90	51.78	52.35	644000
2006-06-13	53.25	54.79	53.25	54.17	805100
2006-06-14	54.08	56.46	54.08	55.94	635600
2006-06-15	55.94	59.04	55.88	59.02	623700
2006-06-16	58.84	59.22	56.89	58.50	533400
2006-06-19	58.70	59.02	56.91	57.26	280100
2006-06-20	57.26	57.60	56.02	57.26	244800
2006-06-21	57.13	58.76	57.13	58.49	294800
2006-06-22	58.24	58.49	57.00	57.42	242900
2006-06-23	57.90	58.88	56.73	58.12	144400
2006-06-26	58.37	59.42	58.09	58.97	181100
2006-06-27	59.30	59.60	57.49	57.63	353900
2006-06-28	57.80	58.04	56.64	57.29	196400
2006-06-29	57.52	59.81	57.52	59.81	355600
2006-06-30	59.90	60.67	58.85	59.82	541100
2006-07-03	60.07	61.22	59.85	60.80	69300
2006-07-05	60.40	60.44	59.04	59.41	179000
2006-07-06	59.66	60.01	58.12	58.48	225000
2006-07-07	57.75	58.02	56.30	56.60	252800
2006-07-10	56.70	57.81	56.15	56.67	195900
2006-07-11	56.22	57.00	54.99	56.80	278600
2006-07-12	56.20	56.32	54.39	54.78	281100
2006-07-13	54.48	54.48	52.41	52.55	403400
2006-07-14	52.30	52.53	50.63	52.12	342600
2006-07-17	52.20	52.75	51.60	51.93	280900
2006-07-18	52.30	52.71	51.12	52.20	420600
2006-07-19	52.40	54.26	52.28	54.24	433600
2006-07-20	54.10	54.51	46.14	46.35	2302300
2006-07-21	46.00	46.00	41.64	42.64	1667300
2006-07-24	43.25	45.03	43.20	44.00	805800
2006-07-25	43.99	45.04	43.63	44.10	569200
2006-07-26	43.65	44.20	42.85	43.50	428800
2006-07-27	43.74	44.27	43.08	43.40	408800
2006-07-28	43.62	44.99	43.51	44.81	305500
2006-07-31	44.56	44.56	43.58	44.32	286700
2006-08-01	44.20	44.35	43.44	43.85	277300
2006-08-02	44.01	44.50	43.53	44.03	310700
2006-08-03	43.78	46.27	43.00	46.11	533500
2006-08-04	46.61	46.88	44.47	45.49	378100
2006-08-07	44.61	45.43	44.31	44.94	402300
2006-08-08	45.00	45.10	43.56	43.74	365200
2006-08-09	43.99	44.53	41.94	42.20	500300
2006-08-10	41.97	43.21	41.55	42.62	393900
2006-08-11	42.37	42.67	41.50	42.41	260500
2006-08-14	42.55	43.03	42.23	42.32	287900
2006-08-15	42.75	44.17	42.61	44.11	248700
2006-08-16	44.21	45.50	44.10	44.97	310900
2006-08-17	44.64	44.96	44.19	44.61	384900
2006-08-18	44.82	45.96	44.17	45.70	522000
2006-08-21	45.30	45.50	43.91	44.14	324100
2006-08-22	44.05	44.62	43.73	44.08	391800
2006-08-23	44.15	44.75	42.89	43.05	328800
2006-08-24	43.13	43.51	42.64	42.98	337500
2006-08-25	43.00	43.87	42.68	43.00	214000
2006-08-28	42.84	43.30	42.70	43.26	312200
2006-08-29	43.41	44.46	43.14	44.32	313800
2006-08-30	44.28	44.70	43.69	44.05	196400
2006-08-31	44.25	44.63	43.78	43.94	401600
2006-09-01	43.94	44.00	43.27	43.59	414800
2006-09-05	43.55	45.21	43.00	45.03	483400
2006-09-06	44.85	44.85	44.10	44.26	386900
2006-09-07	43.86	43.93	42.76	42.83	393200
2006-09-08	43.12	43.40	42.87	43.30	227500
2006-09-11	42.78	43.65	42.21	42.62	311700
2006-09-12	42.72	44.09	42.65	43.95	232500
2006-09-13	44.30	45.72	44.13	45.72	327500
2006-09-14	45.60	45.85	44.34	44.45	333000
2006-09-15	44.85	45.29	44.38	44.64	321300
2006-09-18	44.40	45.42	44.34	45.27	240900
2006-09-19	45.20	45.54	44.43	45.29	298200
2006-09-20	45.40	45.75	44.59	45.13	307400
2006-09-21	45.24	45.75	44.72	45.50	398600
2006-09-22	45.16	45.33	44.30	44.82	416300
2006-09-25	44.60	44.90	43.87	44.90	399400
2006-09-26	44.75	45.90	44.75	45.70	453800
2006-09-27	45.47	47.10	45.47	46.70	368000
2006-09-28	46.77	47.23	45.45	46.02	493100
2006-09-29	46.14	46.48	45.89	46.01	448600
2006-10-02	45.15	45.69	45.07	45.25	457000
2006-10-03	45.02	45.57	44.44	45.08	316800
2006-10-04	45.07	46.63	44.86	46.43	395900
2006-10-05	46.00	47.06	45.86	46.92	434000
2006-10-06	46.72	46.72	45.76	46.20	232100
2006-10-09	46.05	46.73	45.48	46.50	183200
2006-10-10	46.46	48.28	46.30	47.66	369400
2006-10-11	47.41	47.44	46.31	46.74	219800
2006-10-12	46.94	48.34	46.88	48.20	311100
2006-10-13	48.45	49.81	48.30	49.63	373200
2006-10-16	49.15	51.15	49.15	51.08	473400
2006-10-17	50.58	50.74	49.24	49.47	326800
2006-10-18	49.92	50.50	49.46	50.01	207100
2006-10-19	49.81	50.60	49.61	49.99	246400
2006-10-20	50.24	50.30	49.27	49.87	177800
2006-10-23	49.62	50.76	49.40	50.22	183500
2006-10-24	50.00	50.52	49.55	50.17	272100
2006-10-25	50.08	51.83	50.08	51.83	279900
2006-10-26	51.50	51.50	48.76	50.90	961300
2006-10-27	50.00	51.41	49.81	50.86	464900
2006-10-30	50.46	50.60	49.70	50.12	290900
2006-10-31	49.95	50.35	49.35	49.80	351400
2006-11-01	49.92	50.00	48.34	48.61	429300
2006-11-02	48.30	48.35	47.56	48.02	467900
2006-11-03	48.26	49.35	48.21	49.23	332400
2006-11-06	49.22	50.03	48.87	49.71	375500
2006-11-07	49.71	50.65	49.71	50.03	190500
2006-11-08	49.85	51.16	49.51	50.99	181400
2006-11-09	50.94	50.99	49.85	50.52	212500
2006-11-10	50.45	51.00	49.76	51.00	101800
2006-11-13	50.75	51.84	50.62	51.55	211300
2006-11-14	51.49	52.43	51.40	52.38	251700
2006-11-15	52.09	53.82	52.09	53.13	176800
2006-11-16	53.27	53.68	52.98	53.08	154500
2006-11-17	53.07	53.48	52.66	53.43	128500
2006-11-20	53.35	53.35	52.60	52.90	138700
2006-11-21	52.73	53.47	52.51	53.33	239000
2006-11-22	53.26	54.05	52.97	53.75	167500
2006-11-24	53.30	53.81	52.90	53.66	39200
2006-11-27	53.42	53.42	51.25	51.90	285300
2006-11-28	51.65	52.38	51.23	51.49	343500
2006-11-29	51.74	52.15	50.98	52.03	403000
2006-11-30	52.10	52.42	51.54	51.68	487100
2006-12-01	51.53	51.79	51.01	51.50	475600
2006-12-04	51.50	52.64	51.34	51.67	300800
2006-12-05	51.60	52.16	51.18	52.06	254000
2006-12-06	51.70	51.92	51.26	51.54	256600
2006-12-07	51.44	51.90	51.09	51.63	253700
2006-12-08	51.50	51.99	51.00	51.08	171600
2006-12-11	50.95	51.00	50.03	50.12	289800
2006-12-12	50.05	50.05	48.87	49.42	286000
2006-12-13	49.42	49.48	48.34	48.53	573600
2006-12-14	48.35	49.00	48.07	48.60	480700
2006-12-15	48.35	48.78	47.93	48.32	423900
2006-12-18	48.52	48.85	47.50	47.62	355700
2006-12-19	47.30	47.59	46.60	47.16	427400
2006-12-20	47.08	47.81	46.85	47.35	237800
2006-12-21	47.40	47.65	46.91	47.06	273100
2006-12-22	47.11	47.28	46.93	47.12	296000
2006-12-26	47.20	47.96	47.12	47.83	150100
2006-12-27	47.78	48.58	47.78	48.33	201700
2006-12-28	48.00	48.17	47.31	47.47	190600
2006-12-29	47.49	47.75	46.95	47.16	261700
2007-01-03	48.33	48.33	46.96	47.54	328200
2007-01-04	47.33	47.66	46.76	47.03	250300
2007-01-05	46.49	46.90	45.77	46.21	214000
2007-01-08	46.29	46.31	45.81	46.01	194400
2007-01-09	46.02	46.27	45.71	46.08	226400
2007-01-10	45.61	46.17	45.35	45.76	162800
2007-01-11	45.70	47.21	45.70	47.02	232200
2007-01-12	46.67	46.91	46.03	46.82	338600
2007-01-16	46.45	49.15	46.40	48.01	1038700
2007-01-17	47.73	48.87	47.62	48.37	502400
2007-01-18	48.41	48.77	48.19	48.43	462800
2007-01-19	48.48	49.11	48.20	48.90	324000
2007-01-22	48.80	48.88	47.35	48.25	481400
2007-01-23	47.94	50.36	47.80	50.05	604500
2007-01-24	49.80	50.51	49.38	50.18	613600
2007-01-25	50.03	50.95	50.00	50.55	480100
2007-01-26	50.64	50.98	50.19	50.64	313700
2007-01-29	50.45	51.07	50.25	50.64	264100
2007-01-30	50.40	50.90	50.04	50.50	335900
2007-01-31	50.51	51.51	50.07	51.02	461700
2007-02-01	51.02	53.18	51.02	52.92	607400
2007-02-02	53.12	53.90	52.83	53.60	488200
2007-02-05	53.60	53.60	52.10	52.53	392000
2007-02-06	52.65	52.82	52.10	52.77	304500
2007-02-07	52.87	53.25	52.35	52.68	223600
2007-02-08	52.78	53.20	52.47	53.05	679300
2007-02-09	52.87	53.95	52.80	53.84	643700
2007-02-12	53.64	54.29	53.12	54.03	651245
2007-02-13	53.25	53.95	51.74	52.21	847413
2007-02-14	52.26	53.34	51.65	51.80	650868
2007-02-15	51.75	52.30	51.01	51.85	522400
2007-02-16	51.84	52.70	50.74	52.57	501700
2007-02-20	52.48	52.91	52.00	52.72	295100
2007-02-21	52.15	52.88	52.04	52.84	252300
2007-02-22	52.97	53.27	52.17	52.71	233600
2007-02-23	52.80	52.81	51.64	52.19	285400
2007-02-26	52.04	52.30	51.30	51.74	244556
2007-02-27	50.00	51.46	47.28	50.78	408400
2007-02-28	50.70	51.16	50.25	50.34	336300
2007-03-01	50.00	50.43	48.18	49.74	807572
2007-03-02	49.50	49.81	49.08	49.14	477600
2007-03-05	48.71	49.60	48.51	48.84	453200
2007-03-06	49.15	50.16	49.07	49.95	344200
2007-03-07	49.81	50.23	49.42	49.55	333400
2007-03-08	49.85	50.05	48.68	49.45	337700
2007-03-09	49.70	50.07	49.23	49.74	197300
2007-03-12	49.86	49.86	49.20	49.56	236000
2007-03-13	49.20	49.20	48.55	48.65	395300
2007-03-14	48.40	49.76	48.15	49.44	344100
2007-03-15	49.43	49.71	49.11	49.55	220800
2007-03-16	49.54	50.93	49.41	49.47	481200
2007-03-19	49.80	50.94	49.80	50.94	244700
2007-03-20	50.74	51.40	50.58	51.39	151300
2007-03-21	50.80	51.40	49.94	51.02	451300
2007-03-22	51.38	51.66	51.00	51.66	291800
2007-03-23	51.82	52.39	51.82	52.14	217200
2007-03-26	51.94	52.49	51.61	51.94	298100
2007-03-27	51.97	52.46	51.72	52.29	334000
2007-03-28	52.10	52.33	51.23	51.36	459000
2007-03-29	51.75	51.99	50.59	51.13	293800
2007-03-30	51.08	51.75	50.78	51.07	349800
2007-04-02	51.15	51.54	50.85	51.48	243900
2007-04-03	51.68	52.26	51.45	52.06	318100
2007-04-04	52.15	52.15	51.47	51.60	224700
2007-04-05	51.60	52.43	51.57	52.10	89500
2007-04-09	52.15	52.36	51.81	51.96	122600
2007-04-10	52.04	52.04	50.66	50.70	649500
2007-04-11	50.71	50.72	49.61	50.21	657900
2007-04-12	50.11	50.78	49.81	50.46	189400
2007-04-13	50.41	50.81	50.10	50.30	446200
2007-04-16	50.30	50.40	49.76	49.90	471400
2007-04-17	50.00	50.89	49.75	50.33	817500
2007-04-18	49.91	50.33	48.50	48.97	988000
2007-04-19	49.90	55.25	49.76	52.60	2228131
2007-04-20	53.16	53.74	52.37	52.48	567989
2007-04-23	52.33	53.30	52.33	52.94	237600
2007-04-24	52.94	53.28	52.36	53.28	279000
2007-04-25	53.50	54.54	53.37	54.05	259700
2007-04-26	53.95	54.49	53.72	54.35	257000
2007-04-27	54.36	54.72	54.22	54.38	199800
2007-04-30	54.53	54.68	52.99	53.17	388300
2007-05-01	53.19	53.57	52.40	53.53	226900
2007-05-02	53.51	54.75	53.31	54.15	249200
2007-05-03	54.20	54.70	54.07	54.31	452800
2007-05-04	54.48	55.95	54.42	55.73	450400
2007-05-07	56.00	56.20	55.33	55.75	202720
2007-05-08	55.50	56.29	55.44	56.24	252200
2007-05-09	56.09	57.29	55.70	57.00	152340
2007-05-10	56.42	57.25	56.42	56.58	586400
2007-05-11	56.66	57.04	56.37	56.75	206000
2007-05-14	56.60	56.77	55.95	56.47	331000
2007-05-15	56.58	57.28	55.59	55.70	384800
2007-05-16	55.90	55.90	54.98	55.58	269400
2007-05-17	55.33	55.55	54.84	55.04	306000
2007-05-18	55.07	55.83	54.76	55.66	194500
2007-05-21	55.66	57.14	55.46	56.76	157500
2007-05-22	56.76	58.02	56.59	57.93	446300
2007-05-23	58.13	58.45	57.24	57.69	427650
2007-05-24	58.38	59.46	57.48	57.73	550200
2007-05-25	57.98	58.99	57.97	58.87	190200
2007-05-29	59.25	59.97	59.25	59.78	209100
2007-05-30	59.65	62.49	59.10	62.38	729100
2007-05-31	62.38	64.00	62.14	63.21	621900
2007-06-01	63.21	64.46	63.10	63.50	692700
2007-06-04	63.47	63.83	62.99	63.20	254300
2007-06-05	63.01	63.01	62.01	62.68	364700
2007-06-06	62.18	62.50	61.79	62.23	411700
2007-06-07	61.61	61.79	60.22	60.50	523200
2007-06-08	60.40	60.40	59.69	60.17	501500
2007-06-11	60.12	61.60	60.02	61.20	451400
2007-06-12	60.87	60.87	59.63	59.72	278400
2007-06-13	60.00	60.80	59.80	60.60	358000
2007-06-14	60.78	61.41	59.84	59.90	412700
2007-06-15	58.27	59.90	57.74	58.62	1175500
2007-06-18	58.79	59.48	58.21	59.00	883300
2007-06-19	58.92	59.00	56.95	57.08	826500
2007-06-20	57.60	57.78	56.19	56.36	686400
2007-06-21	56.30	56.99	55.77	56.42	753500
2007-06-22	55.99	56.39	54.93	55.50	862300
2007-06-25	55.50	55.54	54.05	54.30	460100
2007-06-26	54.54	54.78	53.34	53.88	455400
2007-06-27	53.87	54.89	53.12	54.74	459800
2007-06-28	54.63	55.47	54.63	54.75	497300
2007-06-29	54.90	55.13	54.39	54.40	320100
2007-07-02	54.76	55.48	54.50	55.28	592700
2007-07-03	55.16	55.63	55.01	55.52	213000
2007-07-05	56.00	57.90	55.95	57.84	541700
2007-07-06	58.05	58.76	57.08	58.21	484900
2007-07-09	56.70	58.06	56.51	57.88	600400
2007-07-10	57.60	57.83	56.81	57.05	383600
2007-07-11	57.12	57.20	56.61	56.85	221400
2007-07-12	57.22	57.90	57.00	57.75	322100
2007-07-13	57.58	58.49	57.10	58.26	200200
2007-07-16	58.07	58.07	57.31	57.56	318000
2007-07-17	57.21	57.28	56.41	56.56	473400
2007-07-18	56.00	56.11	55.09	55.30	539800
2007-07-19	55.29	55.50	54.12	54.42	426700
2007-07-20	51.21	53.30	49.70	52.48	2180100
2007-07-23	52.50	53.45	52.06	52.06	638000
2007-07-24	51.20	52.70	50.74	51.20	601100
2007-07-25	51.20	51.76	50.58	51.32	659700
2007-07-26	50.60	51.07	49.18	49.94	541400
2007-07-27	49.94	50.68	49.66	50.00	459500
2007-07-30	50.25	51.02	49.77	50.78	371000
2007-07-31	51.20	51.41	49.90	49.91	466600
2007-08-01	50.00	50.82	49.55	50.07	475200
2007-08-02	50.16	50.59	49.59	50.04	229600
2007-08-03	50.01	50.31	48.14	48.27	287600
2007-08-06	48.14	48.37	47.13	48.33	427200
2007-08-07	48.00	49.48	47.88	48.66	352100
2007-08-08	49.00	51.70	49.00	50.93	540900
2007-08-09	50.72	52.85	50.21	52.31	620000
2007-08-10	49.71	51.00	47.59	47.85	811200
2007-08-13	48.25	49.20	45.71	48.66	856100
2007-08-14	49.32	49.32	46.53	46.53	225900
2007-08-15	46.50	46.82	45.42	45.50	257800
2007-08-16	45.41	46.80	44.23	46.58	610000
2007-08-17	48.70	49.50	47.19	47.64	417900
2007-08-20	47.94	49.07	47.75	48.00	228800
2007-08-21	47.75	48.02	47.29	47.83	148800
2007-08-22	48.00	48.10	47.45	48.00	244100
2007-08-23	48.13	48.57	47.66	47.76	251800
2007-08-24	47.96	48.91	47.96	48.88	135700
2007-08-27	48.88	49.10	47.86	48.00	141000
2007-08-28	48.01	48.02	46.42	46.51	158200
2007-08-29	46.68	47.36	46.58	47.25	92000
2007-08-30	46.85	48.19	46.85	47.42	97000
2007-08-31	48.18	48.25	47.21	48.12	97700
2007-09-04	48.00	49.35	47.78	48.67	151400
2007-09-05	48.39	48.96	48.20	48.49	224000
2007-09-06	48.56	48.65	47.62	48.02	112100
2007-09-07	47.50	47.81	47.21	47.67	246800
2007-09-10	47.88	47.93	46.76	46.97	201100
2007-09-11	46.94	47.08	46.10	46.46	450900
2007-09-12	46.47	47.19	46.31	46.67	264200
2007-09-13	46.95	47.50	46.49	47.05	216900
2007-09-14	46.68	48.32	46.49	47.91	155500
2007-09-17	47.87	48.00	47.23	47.47	242900
2007-09-18	47.63	49.93	47.26	49.71	200400
2007-09-19	49.89	50.60	49.70	50.35	315400
2007-09-20	50.36	50.42	48.15	49.48	338500
2007-09-21	49.90	50.37	49.47	49.72	268500
2007-09-24	49.83	50.00	48.61	48.84	179600
2007-09-25	48.52	48.52	46.33	47.21	673900
2007-09-26	47.10	48.19	47.08	48.17	195400
2007-09-27	48.19	48.55	47.45	48.15	214600
2007-09-28	47.89	48.25	46.16	46.43	346900
2007-10-01	46.29	46.40	45.15	45.37	423400
2007-10-02	45.50	45.89	44.55	44.76	370200
2007-10-03	44.68	44.98	43.75	44.13	360700
2007-10-04	44.25	44.56	43.69	44.27	217300
2007-10-05	44.83	45.56	44.50	45.11	400500
2007-10-08	45.10	45.30	44.05	44.47	151400
2007-10-09	44.78	44.96	44.04	44.57	252700
2007-10-10	44.68	44.90	44.01	44.25	252400
2007-10-11	44.05	44.75	43.63	44.06	532300
2007-10-12	44.31	44.54	43.96	44.54	262700
2007-10-15	44.64	44.70	42.85	42.88	221300
2007-10-16	42.61	42.73	42.00	42.00	246500
2007-10-17	42.58	42.79	41.12	41.64	262800
2007-10-18	41.00	41.12	40.15	40.70	780600
2007-10-19	40.62	41.05	40.12	40.12	606700
2007-10-22	40.00	40.79	39.07	39.40	617300
2007-10-23	41.03	42.25	40.18	40.96	699500
2007-10-24	40.80	41.56	40.10	40.91	348200
2007-10-25	41.18	41.28	40.09	40.59	204300
2007-10-26	40.99	41.41	40.01	41.23	234800
2007-10-29	41.36	41.59	40.53	40.79	186700
2007-10-30	40.70	40.91	40.50	40.67	192200
2007-10-31	40.89	42.00	40.31	41.64	269700
2007-11-01	41.20	41.32	40.01	40.14	336600
2007-11-02	41.27	41.28	40.04	40.77	252100
2007-11-05	40.34	40.76	40.03	40.38	242100
2007-11-06	40.21	41.80	40.21	41.70	244500
2007-11-07	41.15	41.15	39.60	39.67	183700
2007-11-08	39.59	39.98	37.76	38.55	401417
2007-11-09	38.10	39.97	37.87	39.29	409550
2007-11-12	39.46	40.12	39.05	39.23	407400
2007-11-13	39.75	39.88	37.94	39.23	389600
2007-11-14	39.41	39.47	38.23	38.48	285300
2007-11-15	38.49	38.82	36.50	37.39	563500
2007-11-16	37.53	38.86	37.44	38.03	587900
2007-11-19	37.73	37.85	37.07	37.52	642693
2007-11-20	37.85	37.85	36.13	36.93	352600
2007-11-21	36.62	37.28	36.29	36.71	294300
2007-11-23	36.82	37.68	36.60	37.27	60600
2007-11-26	37.24	37.46	36.25	36.43	370800
2007-11-27	36.48	37.11	36.27	36.91	229100
2007-11-28	37.39	39.11	36.78	39.11	316000
2007-11-29	39.00	39.14	38.10	38.12	146200
2007-11-30	37.02	37.51	36.00	36.25	844041
2007-12-03	36.44	36.46	35.35	35.61	402607
2007-12-04	35.21	35.80	35.21	35.54	398430
2007-12-05	35.81	35.96	35.05	35.84	244059
2007-12-06	35.70	38.28	35.48	38.28	452500
2007-12-07	38.31	39.66	37.45	38.65	476670
2007-12-10	38.72	40.45	38.24	39.69	382100
2007-12-11	39.97	39.97	37.88	38.01	420350
2007-12-12	38.75	39.36	36.93	37.20	437000
2007-12-13	36.80	37.14	36.34	36.69	237320
2007-12-14	36.36	36.75	35.77	36.33	377800
2007-12-17	36.34	36.47	35.58	35.99	319390
2007-12-18	36.50	37.49	36.06	37.49	290400
2007-12-19	37.90	39.74	37.90	38.61	572678
2007-12-20	39.08	39.08	37.25	37.87	673102
2007-12-21	38.47	40.17	38.29	39.57	982900
2007-12-24	39.82	40.79	39.75	39.80	119700
2007-12-26	40.07	40.07	38.86	39.44	202200
2007-12-27	39.48	39.66	37.63	37.87	202028
2007-12-28	38.00	38.22	36.76	36.87	218500
2007-12-31	36.75	36.79	35.89	36.76	296300
2008-01-02	36.64	37.22	35.54	35.61	352800
2008-01-03	35.57	35.79	35.10	35.10	436180
2008-01-04	34.70	35.00	32.88	33.29	417870
2008-01-07	33.49	34.48	32.86	33.98	457400
2008-01-08	34.33	34.37	33.23	33.51	594900
2008-01-09	33.50	33.86	32.91	33.58	649550
2008-01-10	33.27	34.55	32.47	33.99	667800
2008-01-11	33.78	33.85	32.90	33.35	285660
2008-01-14	33.65	33.65	32.63	32.85	443550
2008-01-15	32.28	33.23	32.20	32.93	727925
2008-01-16	33.08	33.60	32.63	33.05	645893
2008-01-17	33.11	34.28	31.71	32.02	512513
2008-01-18	32.21	32.80	30.60	31.44	526700
2008-01-22	30.19	37.28	30.14	31.82	383400
2008-01-23	31.15	33.77	30.81	33.48	521700
2008-01-24	33.56	34.75	33.56	33.94	742147
2008-01-25	34.24	34.51	31.75	32.05	638250
2008-01-28	32.50	32.53	31.80	32.39	509658
2008-01-29	32.59	33.21	31.63	33.12	622810
2008-01-30	33.05	34.02	32.50	33.03	481900
2008-01-31	32.95	37.70	32.75	36.62	1029000
2008-02-01	36.88	37.92	36.01	37.21	966400
2008-02-04	37.20	37.30	36.19	37.19	629526
2008-02-05	36.98	37.78	35.27	35.65	569478
2008-02-06	35.63	36.28	34.72	35.63	623000
2008-02-07	35.64	37.09	35.10	36.57	400505
2008-02-08	36.24	37.77	36.10	36.51	534263
2008-02-11	36.82	37.00	35.72	35.93	459597
2008-02-12	36.05	37.65	35.91	36.85	525594
2008-02-13	37.20	38.48	36.58	38.34	378400
2008-02-14	38.35	38.35	37.06	37.46	349400
2008-02-15	37.01	37.85	36.58	37.52	498900
2008-02-19	35.77	36.80	34.18	35.79	1300580
2008-02-20	34.50	35.71	33.47	35.57	605150
2008-02-21	35.97	36.86	34.43	34.79	351799
2008-02-22	35.05	35.13	33.85	34.91	362603
2008-02-25	34.99	36.56	34.35	36.42	421100
2008-02-26	36.12	37.69	36.03	37.55	666789
2008-02-27	37.12	39.87	37.00	38.82	873975
2008-02-28	38.79	38.96	37.70	38.40	425524
2008-02-29	37.74	38.99	37.03	38.00	496524
2008-03-03	38.15	38.21	36.85	38.16	299000
2008-03-04	37.83	39.50	37.17	38.27	311100
2008-03-05	38.02	39.97	37.74	38.92	274200
2008-03-06	38.64	39.79	38.10	38.34	265838
2008-03-07	38.00	40.04	37.20	38.34	366050
2008-03-10	38.33	38.67	37.04	37.28	201600
2008-03-11	38.41	41.25	38.06	38.80	336300
2008-03-12	39.15	39.75	38.63	38.63	355245
2008-03-13	37.99	40.63	37.78	40.44	601767
2008-03-14	40.88	40.98	38.47	40.50	519818
2008-03-17	39.10	40.94	38.27	39.90	434132
2008-03-18	39.10	41.34	37.70	39.54	910400
2008-03-19	40.38	40.90	38.80	39.30	488500
2008-03-20	39.45	41.08	38.75	39.90	852600
2008-03-24	40.15	41.95	39.90	41.34	456200
2008-03-25	41.65	43.00	41.63	42.50	357800
2008-03-26	41.82	44.84	41.01	43.80	441400
2008-03-27	43.00	43.53	40.85	41.65	303725
2008-03-28	41.72	41.92	40.51	41.15	159400
2008-03-31	41.13	42.27	40.89	41.42	306700
2008-04-01	43.25	43.61	41.45	43.04	453238
2008-04-02	43.50	43.63	41.88	42.56	337100
2008-04-03	42.35	42.67	41.23	41.81	617900
2008-04-04	42.00	42.28	41.69	42.06	353800
2008-04-07	42.06	42.37	41.16	41.51	296500
2008-04-08	41.19	42.84	41.04	42.52	256000
2008-04-09	42.85	42.85	40.13	40.36	252900
2008-04-10	39.51	43.03	39.00	42.24	543600
2008-04-11	41.53	44.32	40.13	43.64	552650
2008-04-14	43.75	44.69	42.60	42.67	402332
2008-04-15	42.74	43.90	42.39	43.06	182760
2008-04-16	43.08	44.76	42.11	42.45	329288
2008-04-17	44.30	46.40	43.26	45.64	1317429
2008-04-18	46.87	46.87	44.72	45.09	706609
2008-04-21	44.64	45.41	43.20	44.25	467035
2008-04-22	43.96	45.08	43.35	45.08	283334
2008-04-23	45.26	47.00	44.42	46.50	586752
2008-04-24	46.50	47.91	45.68	46.59	498813
2008-04-25	46.70	47.85	46.02	47.15	304532
2008-04-28	46.84	48.16	46.09	47.47	317276
2008-04-29	47.50	47.51	46.20	46.59	200167
2008-04-30	46.58	46.92	44.92	45.37	196307
2008-05-01	45.04	45.46	44.70	45.00	323236
2008-05-02	45.13	45.30	44.61	44.85	204288
2008-05-05	44.74	45.15	44.38	44.97	317291
2008-05-06	44.79	44.95	43.74	44.62	189373
2008-05-07	44.36	45.00	43.32	44.08	280953
2008-05-08	44.17	44.25	42.72	42.84	269236
2008-05-09	42.83	43.23	41.69	41.78	314187
2008-05-12	42.09	44.36	41.65	44.04	425407
2008-05-13	43.95	44.16	43.13	43.92	201057
2008-05-14	43.83	44.33	43.63	43.78	164884
2008-05-15	43.62	44.43	43.33	44.20	179282
2008-05-16	44.35	44.82	43.59	44.30	285721
2008-05-19	44.20	45.31	44.04	45.04	465447
2008-05-20	44.71	45.36	44.59	45.19	312928
2008-05-21	45.08	45.99	43.46	43.86	306712
2008-05-22	43.85	44.78	43.69	43.96	167175
2008-05-23	43.68	44.01	42.95	43.44	159861
2008-05-27	43.65	44.14	43.06	43.88	246186
2008-05-28	44.15	44.62	43.79	44.59	182344
2008-05-29	44.54	45.78	44.31	45.25	179727
2008-05-30	45.67	46.51	45.16	46.50	341825
2008-06-02	46.35	46.49	45.02	45.50	320710
2008-06-03	45.76	46.23	45.22	45.88	446548
2008-06-04	45.78	46.24	44.69	44.98	285159
2008-06-05	45.01	45.56	44.03	44.62	315702
2008-06-06	44.24	44.49	42.11	42.12	249549
2008-06-09	42.06	42.55	40.96	41.44	209575
2008-06-10	41.05	41.64	41.02	41.27	270896
2008-06-11	41.09	41.19	40.12	40.27	147340
2008-06-12	40.50	41.59	40.43	40.62	212313
2008-06-13	40.99	41.32	40.53	40.99	165404
2008-06-16	40.65	41.21	40.65	41.00	88559
2008-06-17	41.06	41.50	40.47	40.93	160251
2008-06-18	40.80	41.19	40.43	40.97	196218
2008-06-19	40.95	42.74	40.95	42.74	242001
2008-06-20	42.62	43.11	41.42	42.51	363731
2008-06-23	42.72	43.32	41.84	42.78	322872
2008-06-24	42.80	43.16	42.17	42.48	238045
2008-06-25	42.61	43.57	42.40	42.94	251799
2008-06-26	42.13	43.23	41.98	42.52	593798
2008-06-27	42.25	42.52	41.37	42.29	673161
2008-06-30	42.14	42.38	41.50	41.80	275356
2008-07-01	41.70	43.63	41.10	42.70	413551
2008-07-02	42.75	44.53	41.22	41.29	325278
2008-07-03	41.89	41.89	40.29	41.17	108493
2008-07-07	41.85	42.15	41.00	41.08	251809
2008-07-08	41.08	41.64	39.85	41.35	477751
2008-07-09	41.42	42.84	40.82	40.86	270559
2008-07-10	40.97	42.71	40.53	42.71	222578
2008-07-11	41.73	43.62	41.73	43.17	278286
2008-07-14	43.52	45.37	42.77	43.64	259409
2008-07-15	43.08	43.09	40.21	41.30	450764
2008-07-16	42.00	42.29	40.76	41.73	356559
2008-07-17	45.59	47.98	43.55	46.20	1314084
2008-07-18	47.05	49.32	47.04	47.97	929825
2008-07-21	48.35	48.79	47.69	48.79	409785
2008-07-22	48.50	50.50	48.17	50.50	519195
2008-07-23	50.53	51.59	50.04	51.27	442129
2008-07-24	51.34	51.73	49.38	49.59	575571
2008-07-25	50.30	51.19	49.38	49.90	359678
2008-07-28	49.58	49.97	47.49	48.59	346175
2008-07-29	48.74	50.90	48.74	50.42	243401
2008-07-30	50.73	50.98	49.52	50.11	165440
2008-07-31	49.56	50.82	49.52	49.87	174668
2008-08-01	49.62	50.21	48.82	49.57	148026
2008-08-04	49.57	50.21	48.57	49.40	119850
2008-08-05	50.35	51.29	49.25	50.01	214971
2008-08-06	49.98	50.45	49.37	50.01	111024
2008-08-07	49.70	49.88	48.52	48.84	108704
2008-08-08	48.50	50.31	48.43	50.00	249058
2008-08-11	49.88	51.65	49.46	50.90	299007
2008-08-12	50.70	51.02	50.12	50.54	115490
2008-08-13	50.75	50.99	49.75	50.16	139767
2008-08-14	49.75	50.98	49.75	50.28	111513
2008-08-15	51.01	53.20	49.77	50.85	193789
2008-08-18	50.85	51.00	49.05	49.80	67845
2008-08-19	49.63	49.63	48.25	48.84	100950
2008-08-20	49.48	49.97	47.48	47.89	133774
2008-08-21	47.28	48.67	47.01	47.62	100733
2008-08-22	48.09	49.22	47.91	48.95	49847
2008-08-25	48.67	48.67	47.26	47.76	116800
2008-08-26	47.34	49.65	47.34	48.64	123464
2008-08-27	48.59	49.94	48.47	49.47	106040
2008-08-28	49.80	51.00	49.80	50.90	177114
2008-08-29	50.70	51.20	50.53	51.19	178866
2008-09-02	51.88	52.42	47.98	48.50	383621
2008-09-03	48.49	49.14	48.01	48.90	137859
2008-09-04	48.60	48.64	47.19	47.63	138922
2008-09-05	47.38	48.22	46.06	47.75	236473
2008-09-08	49.33	49.90	48.33	49.59	195807
2008-09-09	49.45	50.48	47.19	47.20	211279
2008-09-10	47.46	50.71	47.40	50.18	300796
2008-09-11	50.18	52.15	48.65	51.98	398092
2008-09-12	51.50	52.00	50.03	51.72	461444
2008-09-15	50.46	51.59	49.23	49.55	162116
2008-09-16	49.20	51.79	49.16	50.71	412840
2008-09-17	49.99	51.33	48.95	50.39	409631
2008-09-18	51.14	53.29	48.99	52.73	518451
2008-09-19	55.10	61.08	51.63	58.49	1529439
2008-09-22	56.70	56.90	52.47	53.12	359510
2008-09-23	53.12	54.21	51.98	52.04	296732
2008-09-24	52.83	52.98	50.89	51.93	224473
2008-09-25	52.29	53.10	51.06	51.19	287610
2008-09-26	50.30	52.27	49.80	52.10	357025
2008-09-29	51.46	53.09	50.68	50.86	370565
2008-09-30	51.80	54.64	49.71	50.28	386359
2008-10-01	50.50	50.57	47.77	49.00	509122
2008-10-02	48.83	49.26	45.52	46.37	232927
2008-10-03	46.86	48.00	45.54	46.21	234429
2008-10-06	45.21	45.21	41.87	43.70	469090
2008-10-07	44.41	45.24	41.69	41.87	436277
2008-10-08	40.50	44.23	40.18	41.69	404832
2008-10-09	41.81	42.98	38.65	39.33	348333
2008-10-10	38.10	47.05	37.13	47.05	959976
2008-10-13	47.87	48.75	42.46	47.36	460021
2008-10-14	49.00	49.85	42.59	44.00	480735
2008-10-15	44.33	44.33	40.03	40.03	458120
2008-10-16	37.52	38.70	34.77	36.59	1433007
2008-10-17	37.47	39.17	36.10	37.27	894447
2008-10-20	38.49	38.52	37.26	38.00	340603
2008-10-21	38.00	38.98	36.80	37.30	446502
2008-10-22	36.16	36.66	35.37	35.71	441225
2008-10-23	35.82	36.39	33.57	35.42	319728
2008-10-24	32.74	35.77	32.74	34.27	259059
2008-10-27	34.27	35.10	32.60	32.60	387731
2008-10-28	33.27	37.10	31.95	37.10	325412
2008-10-29	37.17	39.82	36.29	38.32	336208
2008-10-30	39.11	39.95	38.12	39.72	152665
2008-10-31	39.72	41.22	39.05	41.09	384189
2008-11-03	41.15	42.34	39.82	40.33	361919
2008-11-04	41.33	41.73	39.19	39.94	414709
2008-11-05	39.50	39.88	37.37	37.48	266608
2008-11-06	37.34	37.48	35.75	35.80	177387
2008-11-07	35.80	36.34	34.60	35.42	441195
2008-11-10	35.55	35.91	34.58	35.05	294893
2008-11-11	34.86	36.00	33.56	34.67	336685
2008-11-12	34.28	35.44	33.00	33.00	294785
2008-11-13	33.05	35.97	31.91	35.97	487260
2008-11-14	34.21	36.99	34.21	34.96	428727
2008-11-17	34.08	36.37	34.08	34.54	396362
2008-11-18	34.44	36.03	33.42	34.51	242974
2008-11-19	34.80	34.80	30.52	30.62	337834
2008-11-20	30.63	33.44	29.56	30.76	365669
2008-11-21	31.20	32.45	29.34	32.32	487707
2008-11-24	32.44	35.48	32.44	34.84	353083
2008-11-25	35.10	36.44	34.81	36.32	364598
2008-11-26	35.37	38.96	35.23	38.76	249234
2008-11-28	38.41	39.55	37.96	39.34	140122
2008-12-01	38.39	38.39	34.54	34.69	444585
2008-12-02	35.06	38.12	34.63	37.79	551978
2008-12-03	36.85	39.78	36.85	38.74	389057
2008-12-04	38.34	40.07	36.04	37.24	260986
2008-12-05	36.54	39.42	35.86	39.08	350604
2008-12-08	40.50	41.25	38.34	40.27	370620
2008-12-09	39.99	40.53	39.10	39.49	317547
2008-12-10	37.05	38.11	36.30	37.40	390886
2008-12-11	37.10	37.69	34.45	35.45	299076
2008-12-12	34.76	36.69	34.38	36.34	341089
2008-12-15	36.39	36.85	34.27	35.40	282930
2008-12-16	35.36	38.08	35.23	38.08	452845
2008-12-17	37.38	39.37	36.82	37.90	314417
2008-12-18	37.80	38.25	36.46	37.25	247150
2008-12-19	38.55	38.74	37.05	38.15	539445
2008-12-22	38.06	38.12	35.86	35.86	284208
2008-12-23	37.43	37.87	35.64	36.62	339067
2008-12-24	36.55	37.04	36.13	36.78	76684
2008-12-26	36.91	37.66	36.58	37.35	131398
2008-12-29	37.36	37.94	36.81	37.66	365626
2008-12-30	37.79	38.61	37.78	38.29	271626
2008-12-31	38.44	38.95	37.71	38.40	648964
2009-01-02	38.50	40.24	38.46	40.08	734306
2009-01-05	39.92	40.12	38.91	39.75	303074
2009-01-06	39.50	40.40	39.30	39.85	334559
2009-01-07	39.45	39.83	38.31	38.67	305165
2009-01-08	38.42	39.67	37.42	39.25	222928
2009-01-09	39.27	39.27	37.50	38.11	208604
2009-01-12	38.02	38.39	36.59	36.85	217050
2009-01-13	36.39	36.91	35.39	35.90	246850
2009-01-14	35.34	35.50	33.63	33.91	275842
2009-01-15	33.83	35.68	32.80	35.14	289937
2009-01-16	35.34	36.11	34.77	35.81	226960
2009-01-20	35.53	35.53	33.82	34.05	209302
2009-01-21	34.38	34.45	33.02	34.33	260573
2009-01-22	33.83	34.22	32.83	33.69	164941
2009-01-23	33.00	34.05	32.69	33.75	326005
2009-01-26	33.75	34.25	32.95	33.57	250618
2009-01-27	33.70	34.28	33.39	34.04	228372
2009-01-28	34.66	35.93	34.45	35.60	252791
2009-01-29	35.31	35.45	34.05	34.24	195695
2009-01-30	34.38	34.97	32.59	33.05	188919
2009-02-02	32.73	34.11	32.61	33.79	215852
2009-02-03	33.65	34.96	33.36	34.64	244621
2009-02-04	34.55	35.25	33.77	34.10	192983
2009-02-05	33.78	34.90	33.63	34.19	207759
2009-02-06	34.33	36.64	34.29	36.28	242229
2009-02-09	36.52	36.89	35.84	36.63	178255
2009-02-10	36.31	36.99	34.70	35.02	197057
2009-02-11	35.13	35.70	34.78	35.08	162189
2009-02-12	35.14	35.53	34.15	35.53	190526
2009-02-13	35.45	36.58	35.39	35.67	215783
2009-02-17	34.00	35.01	32.72	34.37	551816
2009-02-18	34.52	35.80	33.42	33.61	426973
2009-02-19	33.82	34.13	33.10	33.36	248181
2009-02-20	32.95	34.29	32.75	33.50	294215
2009-02-23	33.66	33.87	32.07	32.14	259391
2009-02-24	32.65	33.75	32.06	33.43	354362
2009-02-25	33.18	34.40	32.91	33.55	309443
2009-02-26	34.04	34.44	33.62	33.92	471970
2009-02-27	33.53	35.21	33.32	34.33	274507
2009-03-02	33.72	34.20	33.61	33.79	477337
2009-03-03	34.15	34.38	33.38	33.43	441414
2009-03-04	33.96	33.96	33.11	33.54	419893
2009-03-05	32.90	33.60	31.93	32.12	308599
2009-03-06	31.97	32.37	31.24	31.95	544302
2009-03-09	31.62	32.25	30.89	30.97	314273
2009-03-10	31.59	32.77	31.05	32.23	445335
2009-03-11	32.30	32.75	31.60	32.19	388222
2009-03-12	32.13	32.70	31.69	32.17	749734
2009-03-13	32.51	32.70	31.45	31.65	357030
2009-03-16	32.19	32.51	31.62	31.71	403264
2009-03-17	31.42	32.61	31.02	32.60	293704
2009-03-18	32.64	33.51	31.65	33.37	320612
2009-03-19	33.69	34.39	33.42	33.87	343943
2009-03-20	33.98	34.77	33.29	33.40	261176
2009-03-23	34.32	36.29	33.27	36.29	348235
2009-03-24	35.91	36.28	34.73	35.12	375068
2009-03-25	35.50	36.14	33.88	35.13	321958
2009-03-26	35.40	36.26	34.81	36.19	365287
2009-03-27	35.78	36.00	34.86	35.03	330979
2009-03-30	34.35	34.35	33.13	33.90	344898
2009-03-31	34.41	34.83	33.63	34.03	311709
2009-04-01	33.63	34.72	33.54	34.55	371450
2009-04-02	35.76	37.56	35.56	36.88	308590
2009-04-03	36.94	38.91	36.81	38.82	323974
2009-04-06	38.48	38.48	37.97	38.37	285876
2009-04-07	37.89	38.35	37.56	37.88	340402
2009-04-08	38.04	39.00	38.03	38.98	200977
2009-04-09	40.00	41.00	39.71	40.99	419171
2009-04-13	40.28	40.46	38.88	39.78	248137
2009-04-14	39.18	39.42	37.93	38.13	381433
2009-04-15	37.82	38.99	37.82	38.58	152293
2009-04-16	39.04	40.47	38.24	40.16	399208
2009-04-17	40.30	41.00	39.70	40.07	246991
2009-04-20	39.37	39.50	38.44	38.52	300961
2009-04-21	38.55	39.95	38.26	39.50	277375
2009-04-22	39.11	42.15	38.89	40.59	519069
2009-04-23	40.71	41.38	40.01	41.01	384474
2009-04-24	41.29	43.38	41.03	42.66	399562
2009-04-27	41.91	43.05	41.73	42.04	240409
2009-04-28	41.58	42.45	41.24	41.43	216898
2009-04-29	39.14	42.40	39.02	42.33	377967
2009-04-30	42.62	43.69	42.46	42.95	352572
2009-05-01	43.82	43.82	42.15	42.50	446038
2009-05-04	42.87	49.86	42.87	49.16	1249537
2009-05-05	48.12	48.84	46.83	47.19	866262
2009-05-06	47.52	47.52	45.13	45.56	492204
2009-05-07	47.56	49.52	46.07	46.45	740956
2009-05-08	46.98	48.82	46.87	48.50	972611
2009-05-11	47.72	48.48	47.19	48.05	377202
2009-05-12	48.41	48.41	46.84	47.17	463951
2009-05-13	46.63	46.63	44.96	45.82	490994
2009-05-14	45.89	47.36	45.82	46.83	338478
2009-05-15	46.80	47.89	46.27	47.04	294198
2009-05-18	47.47	50.60	46.36	50.60	581639
2009-05-19	50.67	51.57	49.64	49.72	885870
2009-05-20	50.25	50.61	47.91	48.13	418266
2009-05-21	47.70	47.95	46.34	47.18	581184
2009-05-22	47.31	48.64	47.01	47.20	423260
2009-05-26	46.76	49.79	46.76	49.66	595108
2009-05-27	49.47	49.65	48.05	48.19	570108
2009-05-28	48.44	49.35	47.91	48.99	400178
2009-05-29	49.14	49.75	48.51	49.23	530315
2009-06-01	49.95	52.86	49.78	51.87	533300
2009-06-02	51.48	53.33	51.40	52.81	438834
2009-06-03	51.97	53.00	51.90	52.68	259687
2009-06-04	52.70	53.06	52.12	53.03	297613
2009-06-05	53.22	54.54	52.63	54.01	593623
2009-06-08	53.30	53.42	51.88	52.36	416969
2009-06-09	52.36	52.61	51.89	52.37	278155
2009-06-10	53.06	53.23	50.66	51.79	315333
2009-06-11	51.77	52.91	51.77	52.34	225117
2009-06-12	52.09	52.09	51.06	51.57	188603
2009-06-15	50.52	50.74	49.14	49.66	287791
2009-06-16	49.95	50.37	48.17	48.33	212816
2009-06-17	48.40	49.16	48.00	48.54	390656
2009-06-18	48.63	49.09	47.33	47.63	513732
2009-06-19	47.85	48.23	46.47	46.67	546684
2009-06-22	46.33	46.33	45.20	45.83	534594
2009-06-23	46.01	46.65	45.94	46.00	369091
2009-06-24	46.58	47.94	46.38	47.29	318935
2009-06-25	47.57	49.05	47.29	48.98	384787
2009-06-26	48.85	49.76	48.75	49.54	536363
2009-06-29	49.77	50.30	49.00	49.42	229635
2009-06-30	49.25	49.85	48.54	48.93	159446
2009-07-01	49.14	49.33	48.26	49.05	198719
2009-07-02	48.15	48.37	47.27	47.27	193049
2009-07-06	47.23	47.74	46.06	47.11	221378
2009-07-07	47.27	47.31	45.92	46.06	391454
2009-07-08	46.07	46.15	44.20	45.67	646826
2009-07-09	46.49	46.49	44.68	45.00	342030
2009-07-10	44.88	45.51	44.26	44.56	251353
2009-07-13	44.14	45.55	43.47	45.50	303806
2009-07-14	45.61	46.51	44.42	46.32	373318
2009-07-15	46.78	47.98	46.46	47.90	339166
2009-07-16	49.57	49.57	48.10	49.23	377817
2009-07-17	49.40	51.20	49.35	50.20	492815
2009-07-20	50.63	50.77	49.80	50.71	324632
2009-07-21	50.85	51.30	49.49	50.42	182121
2009-07-22	50.35	51.15	50.04	50.61	410135
2009-07-23	49.50	52.49	48.41	51.98	509100
2009-07-24	51.84	52.59	50.89	51.50	253505
2009-07-27	51.45	51.77	50.78	51.29	147044
2009-07-28	51.05	51.70	50.74	51.65	279301
2009-07-29	51.47	51.50	50.78	51.14	256964
2009-07-30	51.90	53.20	51.40	52.68	274433
2009-07-31	52.35	53.19	52.14	52.46	165688
2009-08-03	52.77	53.07	52.26	52.64	442838
2009-08-04	52.22	53.17	52.04	53.07	484031
2009-08-05	53.26	53.57	51.91	52.95	228632
2009-08-06	53.09	53.52	52.42	52.66	115529
2009-08-07	53.43	54.84	53.00	54.53	250318
2009-08-10	54.37	54.58	52.46	52.92	129276
2009-08-11	52.82	53.36	51.16	51.51	235496
2009-08-12	51.68	53.40	51.58	53.21	267699
2009-08-13	53.51	53.82	52.75	53.60	296675
2009-08-14	53.69	53.69	52.22	52.49	230523
2009-08-17	52.21	52.55	51.24	52.27	206878
2009-08-18	52.35	52.94	52.11	52.54	117683
2009-08-19	51.77	52.68	51.73	52.63	137485
2009-08-20	52.57	52.98	52.22	52.55	120491
2009-08-21	53.36	53.64	52.47	53.50	436139
2009-08-24	53.78	54.01	53.14	53.83	262711
2009-08-25	54.13	55.45	53.83	54.88	318153
2009-08-26	54.67	55.10	54.02	54.24	265276
2009-08-27	54.40	54.40	52.72	53.61	276617
2009-08-28	53.75	53.75	52.78	53.23	190725
2009-08-31	52.63	53.05	52.17	52.83	411988
2009-09-01	52.79	53.68	51.42	52.31	345089
2009-09-02	52.27	52.41	51.54	51.67	321669
2009-09-03	51.72	51.91	51.43	51.80	202880
2009-09-04	51.85	52.56	51.56	52.53	113625
2009-09-08	53.03	53.14	52.26	52.76	112756
2009-09-09	52.87	53.08	52.59	52.82	189385
2009-09-10	52.80	53.07	52.50	53.00	204711
2009-09-11	53.10	53.42	52.92	53.39	164605
2009-09-14	53.19	53.97	52.69	53.94	178526
2009-09-15	53.76	54.59	53.31	54.58	146883
2009-09-16	54.62	56.80	54.36	56.43	255061
2009-09-17	56.43	57.35	56.36	56.82	136427
2009-09-18	57.00	57.63	55.90	55.96	535498
2009-09-21	55.34	56.52	55.07	56.16	170633
2009-09-22	56.47	57.21	55.90	56.04	84746
2009-09-23	56.33	56.78	55.01	55.03	111257
2009-09-24	55.40	55.68	54.48	54.81	80417
2009-09-25	54.50	54.75	53.63	54.08	67508
2009-09-28	54.51	55.19	53.84	54.44	103334
2009-09-29	54.32	55.15	54.29	54.59	113103
2009-09-30	54.59	54.59	53.01	53.91	228258
2009-10-01	52.72	53.36	52.21	52.36	164561
2009-10-02	52.04	52.80	51.61	51.76	194727
2009-10-05	51.94	52.44	51.55	52.19	151515
2009-10-06	52.70	53.05	52.10	52.55	164278
2009-10-07	52.50	52.76	51.90	52.19	149237
2009-10-08	52.75	53.00	51.81	52.70	227288
2009-10-09	52.83	53.58	52.34	53.40	123237
2009-10-12	53.79	54.07	52.81	52.90	133491
2009-10-13	52.48	52.86	51.97	52.75	117348
2009-10-14	53.24	53.71	52.86	53.71	160694
2009-10-15	53.19	53.66	52.40	52.95	317767
2009-10-16	52.70	53.33	51.81	52.83	151413
2009-10-19	53.18	53.95	52.70	53.58	128678
2009-10-20	53.58	53.58	51.66	52.52	223302
2009-10-21	52.32	53.50	51.62	52.10	198101
2009-10-22	51.94	53.14	51.74	52.79	68876
2009-10-23	53.03	53.03	51.76	52.49	125958
2009-10-26	52.39	53.22	51.10	52.34	225290
2009-10-27	52.37	52.47	51.36	51.94	369050
2009-10-28	51.82	52.16	50.56	51.38	373216
2009-10-29	51.82	52.40	50.85	52.00	228352
2009-10-30	51.74	51.90	50.23	51.22	328224
2009-11-02	51.57	52.37	50.19	50.90	299086
2009-11-03	50.64	51.57	50.07	51.37	188492
2009-11-04	51.55	52.23	50.27	50.45	191277
2009-11-05	51.03	52.01	51.01	51.20	302959
2009-11-06	50.75	51.51	50.56	51.44	131119
2009-11-09	52.02	52.95	51.89	52.95	143483
2009-11-10	52.82	53.16	51.89	52.51	98653
2009-11-11	53.10	53.49	52.11	52.65	108498
2009-11-12	52.42	52.95	51.12	51.53	131236
2009-11-13	51.87	52.35	51.02	52.22	111817
2009-11-16	52.70	53.11	52.20	52.79	209907
2009-11-17	52.69	53.44	52.15	52.50	92867
2009-11-18	52.63	53.02	51.69	52.23	118178
2009-11-19	52.93	52.93	50.82	51.58	184756
2009-11-20	51.36	51.53	50.70	51.11	231736
2009-11-23	51.97	52.55	51.00	51.30	219954
2009-11-24	51.42	51.58	50.55	51.06	190499
2009-11-25	51.33	51.67	50.99	51.44	112761
2009-11-27	49.79	50.87	49.54	50.35	106063
2009-11-30	50.33	50.33	49.09	50.16	224211
2009-12-01	50.81	51.89	50.49	50.79	234332
2009-12-02	50.91	51.85	50.75	51.36	228799
2009-12-03	51.43	51.73	50.80	50.86	217096
2009-12-04	51.77	52.49	51.12	51.69	406001
2009-12-07	51.53	52.02	50.56	50.86	215314
2009-12-08	50.67	51.04	49.72	50.20	182517
2009-12-09	50.39	50.69	49.78	50.58	229669
2009-12-10	51.08	51.08	49.50	49.91	323210
2009-12-11	50.23	50.72	49.82	50.23	202607
2009-12-14	50.07	50.33	49.40	50.05	348421
2009-12-15	50.06	50.21	49.60	49.79	267580
2009-12-16	50.04	50.27	49.47	49.75	234247
2009-12-17	49.60	49.68	48.90	49.30	220607
2009-12-18	49.55	50.14	48.82	49.58	633270
2009-12-21	49.72	50.36	49.50	49.98	219837
2009-12-22	49.97	50.22	49.70	49.88	228281
2009-12-23	50.10	50.47	49.46	49.93	135829
2009-12-24	49.99	50.03	49.61	49.95	69471
2009-12-28	49.98	50.13	49.36	49.83	195418
2009-12-29	49.80	50.19	49.57	49.75	82915
2009-12-30	49.44	50.01	49.08	49.89	249120
2009-12-31	50.01	50.42	48.98	48.98	522772
2010-01-04	49.48	49.79	49.24	49.64	208761
2010-01-05	49.82	49.82	47.96	48.28	664054
2010-01-06	48.26	48.98	48.26	48.61	279035
2010-01-07	48.58	49.52	48.36	49.36	262772
2010-01-08	49.02	49.39	48.87	49.23	141280
2010-01-11	49.35	49.35	48.56	48.88	114488
2010-01-12	48.44	48.97	47.86	48.89	209287
2010-01-13	48.36	49.30	48.36	49.16	773448
2010-01-14	49.19	50.13	49.15	49.75	503998
2010-01-15	52.24	52.24	50.26	51.26	1014692
2010-01-19	51.21	51.84	50.96	51.66	233188
2010-01-20	51.31	51.92	50.53	51.00	195696
2010-01-21	50.86	51.57	50.77	51.12	366422
2010-01-22	50.92	51.49	50.35	50.56	374248
2010-01-25	51.06	51.06	50.13	50.60	260370
2010-01-26	50.31	50.61	49.94	50.25	173176
2010-01-27	50.05	50.42	49.68	50.36	177706
2010-01-28	50.32	50.50	49.51	49.93	132061
2010-01-29	49.96	50.29	47.90	47.96	468457
2010-02-01	48.05	48.51	47.34	47.86	329885
2010-02-02	48.00	49.83	47.84	49.51	398375
2010-02-03	49.22	49.49	48.54	49.02	194314
2010-02-04	48.63	49.29	48.33	48.50	351978
2010-02-05	48.50	49.96	48.46	49.88	424197
2010-02-08	49.88	50.47	49.37	49.52	185943
2010-02-09	49.97	50.12	49.26	49.52	300775
2010-02-10	49.26	49.94	48.51	49.11	214521
2010-02-11	49.10	50.70	48.75	50.68	228236
2010-02-12	50.23	52.32	50.17	52.32	550065
2010-02-16	52.77	54.86	52.77	53.77	768583
2010-02-17	55.97	58.17	54.26	57.55	1238674
2010-02-18	56.68	57.36	55.96	56.50	569957
2010-02-19	56.25	58.41	56.25	58.11	343414
2010-02-22	58.14	58.50	57.23	57.40	193025
2010-02-23	57.10	57.67	56.75	56.99	263621
2010-02-24	57.11	57.48	56.67	57.40	170179
2010-02-25	56.81	57.83	56.40	57.73	279965
2010-02-26	57.60	58.18	57.44	57.84	275883
2010-03-01	57.86	59.19	57.78	59.16	329581
2010-03-02	59.43	59.97	58.33	58.63	280341
2010-03-03	58.91	58.91	58.14	58.21	210154
2010-03-04	58.50	58.74	57.85	58.49	148917
2010-03-05	59.00	59.23	58.37	58.68	221569
2010-03-08	58.90	59.06	58.22	58.35	296697
2010-03-09	58.32	58.51	57.38	57.86	440912
2010-03-10	57.70	58.36	57.33	58.08	342911
2010-03-11	57.73	58.67	57.66	58.67	136771
2010-03-12	59.05	59.05	58.06	58.89	133451
2010-03-15	58.97	59.54	58.68	59.39	234226
2010-03-16	59.42	59.84	58.88	59.07	134271
2010-03-17	59.07	60.00	59.03	59.99	226138
2010-03-18	59.77	60.00	58.15	58.31	310350
2010-03-19	58.52	58.53	56.68	57.09	444439
2010-03-22	56.81	58.39	56.49	58.32	203754
2010-03-23	58.76	59.81	58.59	59.53	345687
2010-03-24	59.57	59.59	58.14	58.15	161571
2010-03-25	58.63	58.64	57.27	57.36	175375
2010-03-26	57.09	57.77	56.80	57.16	178684
2010-03-29	57.16	57.75	57.02	57.53	110608
2010-03-30	57.36	57.55	57.02	57.10	148267
2010-03-31	57.00	57.41	56.74	56.88	249579
2010-04-01	57.37	57.85	56.73	57.51	112362
2010-04-05	57.90	58.51	57.55	57.92	197530
2010-04-06	57.87	58.97	57.48	58.85	158190
2010-04-07	58.70	58.84	58.06	58.42	196183
2010-04-08	58.12	58.12	57.42	57.78	171057
2010-04-09	57.79	58.26	57.16	58.24	249426
2010-04-12	58.52	58.83	57.92	58.44	299590
2010-04-13	57.99	58.95	57.54	58.87	288761
2010-04-14	59.24	60.25	59.24	60.24	242795
2010-04-15	60.01	61.44	59.86	60.98	280392
2010-04-16	61.01	61.79	60.55	60.61	349040
2010-04-19	60.53	60.74	59.00	60.17	377979
2010-04-20	60.27	60.36	59.32	59.67	324160
2010-04-21	59.55	61.19	59.52	61.15	316784
2010-04-22	57.06	65.59	57.06	62.53	1254929
2010-04-23	62.65	62.69	61.75	62.00	443200
2010-04-26	62.11	62.52	61.58	61.63	205154
2010-04-27	61.49	61.93	59.66	59.80	226942
2010-04-28	60.10	60.52	59.58	59.94	172118
2010-04-29	60.49	60.60	59.87	60.49	203320
2010-04-30	60.64	60.89	59.16	59.22	192526
2010-05-03	59.38	60.27	59.15	60.00	220863
2010-05-04	59.14	59.62	58.19	58.91	281451
2010-05-05	58.52	59.32	57.83	58.53	225497
2010-05-06	58.33	59.20	50.30	56.96	274249
2010-05-07	56.35	57.04	54.29	54.65	469012
2010-05-10	55.95	59.91	55.95	58.23	226099
2010-05-11	57.52	59.01	57.00	57.92	223575
2010-05-12	58.20	58.90	57.61	58.54	249604
2010-05-13	58.52	58.99	57.94	58.54	167882
2010-05-14	58.18	58.18	56.99	57.69	142585
2010-05-17	58.03	58.58	56.20	57.80	207001
2010-05-18	58.50	58.98	57.12	57.50	209366
2010-05-19	57.41	57.84	55.79	56.60	209111
2010-05-20	55.35	55.54	53.83	53.86	294683
2010-05-21	52.92	54.52	52.39	54.18	353017
2010-05-24	53.86	54.39	53.12	53.44	200741
2010-05-25	52.20	54.14	51.49	54.00	197691
2010-05-26	54.85	57.32	54.23	55.53	545749
2010-05-27	56.64	60.00	56.64	59.94	557776
2010-05-28	59.93	59.93	58.48	58.55	430489
2010-06-01	58.04	58.40	56.23	56.29	249629
2010-06-02	56.91	58.74	56.15	58.69	257740
2010-06-03	59.24	60.05	58.77	59.77	229700
2010-06-04	58.96	58.96	55.81	55.90	272550
2010-06-07	55.80	55.89	53.54	53.64	529002
2010-06-08	53.90	55.12	52.94	54.88	319388
2010-06-09	55.57	56.23	54.76	55.31	385086
2010-06-10	56.72	57.03	55.18	56.03	332351
2010-06-11	55.89	56.55	54.88	56.24	312740
2010-06-14	56.98	57.37	56.19	56.42	251362
2010-06-15	56.78	58.30	56.45	58.27	294070
2010-06-16	57.82	58.92	57.82	58.41	278302
2010-06-17	58.44	58.44	56.97	58.14	190762
2010-06-18	58.49	58.87	57.85	58.68	237906
2010-06-21	59.72	59.97	57.51	57.92	167510
2010-06-22	57.85	58.25	56.38	56.52	281201
2010-06-23	56.37	57.12	55.86	56.66	226378
2010-06-24	56.28	58.22	56.08	57.20	346696
2010-06-25	57.66	58.59	57.02	58.32	342510
2010-06-28	58.39	59.69	57.50	58.98	334773
2010-06-29	58.07	58.65	56.78	57.44	383653
2010-06-30	57.44	59.44	57.40	57.92	448067
2010-07-01	57.80	58.37	56.43	57.97	367676
2010-07-02	58.51	58.65	56.95	57.47	197623
2010-07-06	58.21	58.74	56.45	56.91	286040
2010-07-07	57.32	59.35	57.20	59.24	282598
2010-07-08	60.06	60.35	58.51	59.30	214297
2010-07-09	58.94	59.73	58.52	59.12	190717
2010-07-12	59.07	60.09	58.70	59.20	136590
2010-07-13	59.12	60.54	58.63	60.40	346847
2010-07-14	61.55	61.57	59.76	60.15	379604
2010-07-15	60.15	60.43	58.93	59.33	318602
2010-07-16	58.68	58.98	56.97	57.73	464719
2010-07-19	57.92	58.33	57.31	58.25	178890
2010-07-20	57.37	59.53	57.37	59.36	181435
2010-07-21	59.75	60.70	59.75	60.00	615245
2010-07-22	61.00	61.88	55.67	56.72	1373068
2010-07-23	56.72	57.00	55.65	56.82	564878
2010-07-26	56.84	57.44	55.75	57.35	601632
2010-07-27	57.37	58.30	56.00	56.28	436770
2010-07-28	56.08	56.56	55.59	55.75	341160
2010-07-29	56.36	56.45	54.91	55.29	531425
2010-07-30	54.73	56.67	54.69	55.71	407528
2010-08-02	56.52	56.86	56.08	56.84	326239
2010-08-03	56.51	56.99	55.58	55.69	299039
2010-08-04	55.80	56.32	55.37	55.75	221884
2010-08-05	55.30	55.97	55.10	55.20	131043
2010-08-06	54.50	55.14	54.00	54.72	152403
2010-08-09	55.22	56.66	54.92	56.45	252056
2010-08-10	55.77	56.29	55.10	55.70	209792
2010-08-11	54.75	54.75	53.36	53.92	279317
2010-08-12	52.84	53.87	52.84	53.49	168140
2010-08-13	53.16	53.70	52.88	53.00	170267
2010-08-16	52.61	53.31	52.34	52.87	93854
2010-08-17	53.42	54.69	53.29	54.10	141463
2010-08-18	54.10	55.02	53.49	54.62	165544
2010-08-19	54.23	54.32	53.04	53.18	177980
2010-08-20	52.72	53.30	52.01	53.22	171416
2010-08-23	53.35	53.71	52.66	52.79	123159
2010-08-24	52.19	53.37	51.96	52.65	207465
2010-08-25	52.26	52.86	51.77	52.57	249546
2010-08-26	52.63	52.90	51.72	51.89	276062
2010-08-27	52.38	53.18	51.51	53.11	128132
2010-08-30	52.87	53.00	51.82	51.89	261123
2010-08-31	51.47	51.95	50.80	51.35	230905
2010-09-01	52.04	53.10	51.40	52.86	208365
2010-09-02	52.58	53.16	52.00	52.26	421726
2010-09-03	52.50	52.99	52.00	52.07	354746
2010-09-07	51.99	52.00	51.21	51.66	286875
2010-09-08	51.65	52.60	51.37	52.45	198352
2010-09-09	53.22	53.47	52.35	53.20	187770
2010-09-10	53.37	53.76	52.49	52.57	323649
2010-09-13	53.02	53.26	52.36	52.72	352070
2010-09-14	52.70	53.05	52.54	52.92	262713
2010-09-15	52.55	53.35	52.54	52.86	279023
2010-09-16	52.63	52.89	51.81	52.12	190424
2010-09-17	52.67	53.60	52.30	53.47	825680
2010-09-20	53.45	55.58	52.91	55.53	366732
2010-09-21	55.41	55.86	55.14	55.32	243095
2010-09-22	56.55	57.81	56.55	57.44	509861
2010-09-23	56.89	57.65	56.18	56.29	315030
2010-09-24	56.83	57.15	56.23	56.55	339749
2010-09-27	56.62	56.62	55.60	55.86	193202
2010-09-28	56.32	56.57	55.30	56.08	729093
2010-09-29	55.79	56.19	55.29	55.44	429855
2010-09-30	55.90	56.13	55.04	55.68	445398
2010-10-01	55.55	56.78	55.55	56.24	4378531
2010-10-04	56.23	56.57	55.84	55.98	406977
2010-10-05	56.59	57.53	55.90	57.37	310204
2010-10-06	57.09	57.80	57.05	57.38	221748
2010-10-07	57.74	57.83	56.38	56.86	208658
2010-10-08	57.03	57.58	56.43	57.37	283049
2010-10-11	57.50	57.88	57.00	57.24	240889
2010-10-12	57.20	57.87	56.62	57.49	282904
2010-10-13	57.37	58.12	57.15	57.37	330684
2010-10-14	57.45	57.88	57.01	57.40	139750
2010-10-15	57.64	58.37	56.78	56.80	303232
2010-10-18	56.90	57.74	56.89	57.71	145838
2010-10-19	57.12	58.18	56.85	57.30	401939
2010-10-20	55.90	56.51	52.37	55.73	1839474
2010-10-21	56.59	56.59	55.27	55.60	455504
2010-10-22	55.64	56.21	55.64	56.02	146781
2010-10-25	56.51	57.19	56.51	56.77	152218
2010-10-26	56.41	56.66	55.90	55.95	384216
2010-10-27	55.81	55.81	55.03	55.25	270073
2010-10-28	55.70	56.08	54.23	54.82	357485
2010-10-29	54.81	56.18	54.81	55.97	297303
2010-11-01	56.20	56.75	55.79	56.40	365250
2010-11-02	56.98	57.96	56.88	57.88	285731
2010-11-03	57.90	57.99	56.50	57.31	198795
2010-11-04	58.00	58.80	57.73	58.31	296310
2010-11-05	58.41	59.05	58.15	58.84	429940
2010-11-08	58.70	58.88	58.10	58.56	148259
2010-11-09	58.63	58.88	57.37	57.67	159849
2010-11-10	57.76	58.93	57.49	58.82	177993
2010-11-11	58.32	59.04	57.76	58.80	455132
2010-11-12	58.35	59.26	58.35	58.81	317595
2010-11-15	59.02	59.39	58.63	58.76	238851
2010-11-16	58.45	58.81	57.94	58.71	314091
2010-11-17	58.75	58.92	58.31	58.78	169235
2010-11-18	59.36	60.11	59.23	59.73	236263
2010-11-19	59.60	59.73	58.96	59.66	206833
2010-11-22	59.73	60.11	59.22	60.01	232521
2010-11-23	59.40	60.68	59.22	60.62	312974
2010-11-24	58.71	60.85	58.71	60.49	362994
2010-11-26	59.92	60.70	59.92	60.28	65055
2010-11-29	60.14	60.22	59.24	60.05	121424
2010-11-30	59.61	61.12	59.61	60.27	221264
2010-12-01	61.04	61.21	60.49	60.91	316379
2010-12-02	61.09	61.97	61.09	61.68	751771
2010-12-03	61.60	61.94	61.41	61.58	501591
2010-12-06	61.60	62.22	61.20	61.90	650902
2010-12-07	62.50	63.21	61.88	62.00	406821
2010-12-08	62.16	62.31	61.54	62.00	206814
2010-12-09	62.24	62.62	61.74	62.41	277415
2010-12-10	62.53	64.24	62.41	64.20	323048
2010-12-13	64.24	64.26	63.76	64.08	262400
2010-12-14	63.82	64.32	63.45	64.18	253794
2010-12-15	64.18	65.71	64.01	64.24	537318
2010-12-16	64.22	64.49	63.91	64.47	266509
2010-12-17	64.48	64.53	63.35	63.63	666417
2010-12-20	63.88	64.18	63.42	63.57	269795
2010-12-21	63.72	64.15	63.41	63.50	453988
2010-12-22	63.67	63.96	63.33	63.40	228623
2010-12-23	63.29	63.85	63.03	63.77	133260
2010-12-27	63.53	64.66	63.53	64.55	145331
2010-12-28	64.55	64.80	63.73	64.10	86338
2010-12-29	64.28	64.62	64.14	64.18	81641
2010-12-30	64.00	65.00	64.00	64.38	141045
2010-12-31	64.23	64.23	63.03	63.08	198027
2011-01-03	63.58	64.50	63.38	64.17	157431
2011-01-04	64.56	64.62	62.17	62.22	315180
2011-01-05	62.27	63.43	62.17	62.86	245573
2011-01-06	63.05	63.30	62.14	62.20	122437
2011-01-07	62.32	62.80	60.83	61.83	209747
2011-01-10	61.71	63.88	61.01	63.55	227047
2011-01-11	64.00	64.91	62.61	63.11	289754
2011-01-12	63.06	63.06	61.74	62.16	229392
2011-01-13	62.33	62.40	61.54	61.70	151346
2011-01-14	61.76	61.94	61.17	61.88	212112
2011-01-18	61.55	62.29	61.08	61.83	276449
2011-01-19	61.84	62.18	61.31	61.47	180669
2011-01-20	60.26	60.26	58.24	59.59	1124832
2011-01-21	59.84	60.83	59.45	60.80	432981
2011-01-24	60.96	62.27	60.95	62.10	403999
2011-01-25	61.91	63.72	61.91	62.47	557554
2011-01-26	62.64	62.89	61.96	62.46	580862
2011-01-27	62.42	62.75	61.99	62.61	237759
2011-01-28	62.69	62.92	61.87	61.89	337043
2011-01-31	62.12	63.57	61.75	62.72	276095
2011-02-01	62.88	64.81	62.83	63.73	337566
2011-02-02	63.53	64.10	63.30	63.63	309285
2011-02-03	63.63	64.68	62.95	64.65	337963
2011-02-04	64.75	64.96	64.12	64.28	166541
2011-02-07	64.33	65.50	64.17	64.32	169966
2011-02-08	64.40	64.86	64.10	64.85	116095
2011-02-09	64.60	64.81	64.01	64.11	150466
2011-02-10	62.88	63.91	62.52	63.41	765017
2011-02-11	63.34	64.15	63.20	63.76	304774
2011-02-14	63.86	64.02	63.44	63.81	298719
2011-02-15	64.05	65.97	62.04	62.52	540226
2011-02-16	62.62	65.07	62.45	64.86	435789
2011-02-17	64.71	66.50	64.59	65.80	501387
2011-02-18	65.99	66.31	65.05	65.68	295891
2011-02-22	65.03	65.74	64.90	65.50	425874
2011-02-23	65.43	65.60	63.68	64.00	407159
2011-02-24	64.01	64.37	63.18	64.03	379590
2011-02-25	64.11	64.81	63.65	64.81	141523
2011-02-28	64.96	65.65	64.36	64.58	286199
2011-03-01	64.88	65.02	62.68	63.16	454209
2011-03-02	63.72	66.45	63.51	65.72	806779
2011-03-03	66.35	66.70	65.58	65.83	401724
2011-03-04	65.85	65.88	65.00	65.31	229253
2011-03-07	65.61	65.94	64.49	64.61	377151
2011-03-08	64.59	66.39	64.29	65.81	257349
2011-03-09	65.67	66.32	65.45	65.79	236428
2011-03-10	65.07	65.18	64.17	64.65	308414
2011-03-11	64.44	65.61	64.08	65.28	265871
2011-03-14	64.76	65.04	64.23	64.74	247416
2011-03-15	63.45	65.34	63.35	64.71	318933
2011-03-16	64.45	65.23	64.26	64.65	423223
2011-03-17	65.44	65.99	64.96	64.99	167082
2011-03-18	65.36	66.21	65.30	65.58	167652
2011-03-21	66.40	67.61	66.28	67.53	275974
2011-03-22	67.66	67.66	66.85	66.98	109052
2011-03-23	67.03	68.03	66.24	67.75	241860
2011-03-24	68.06	68.30	67.47	68.19	140450
2011-03-25	68.45	69.04	67.77	68.73	190758
2011-03-28	68.86	69.34	68.58	68.83	149910
2011-03-29	68.69	69.30	68.48	69.07	316857
2011-03-30	69.51	70.22	69.06	69.15	408972
2011-03-31	69.17	70.22	68.92	69.71	449356
2011-04-01	69.88	71.18	69.54	70.99	391488
2011-04-04	71.19	71.58	70.92	71.50	261075
2011-04-05	71.23	72.06	71.18	71.64	195361
2011-04-06	72.29	73.26	72.29	72.76	452071
2011-04-07	72.83	73.38	71.94	72.10	199197
2011-04-08	72.11	72.75	70.69	71.13	179190
2011-04-11	71.24	71.53	70.52	70.80	168619
2011-04-12	70.67	70.90	70.12	70.36	141602
2011-04-13	70.25	70.41	69.07	69.60	123192
2011-04-14	69.19	69.78	69.03	69.67	123748
2011-04-15	69.42	70.37	69.18	70.16	120429
2011-04-18	69.38	70.16	68.92	69.82	267919
2011-04-19	70.12	70.60	69.32	69.72	217794
2011-04-20	70.63	71.83	70.33	70.94	300657
2011-04-21	69.98	72.76	67.89	71.88	351196
2011-04-25	71.98	72.38	71.10	71.27	169317
2011-04-26	71.53	71.86	71.10	71.19	290740
2011-04-27	71.15	71.43	70.64	71.20	391914
2011-04-28	71.10	71.50	70.81	71.12	150982
2011-04-29	71.30	71.38	70.77	70.89	149509
2011-05-02	71.34	71.34	69.36	69.79	178932
2011-05-03	69.75	70.78	69.25	69.64	193498
2011-05-04	69.56	69.68	67.81	67.87	318005
2011-05-05	67.60	68.94	67.01	68.45	326686
2011-05-06	69.18	69.67	68.79	69.04	145457
2011-05-09	68.79	70.28	68.48	69.63	111500
2011-05-10	70.03	70.13	69.78	70.04	118361
2011-05-11	69.85	69.92	68.72	68.96	147715
2011-05-12	68.83	68.99	67.81	68.82	123591
2011-05-13	68.96	69.22	67.24	67.71	122988
2011-05-16	67.26	67.73	66.66	66.91	458860
2011-05-17	66.69	67.08	65.62	65.97	205770
2011-05-18	66.31	67.20	65.92	67.09	174532
2011-05-19	67.51	67.64	66.19	66.40	164781
2011-05-20	66.05	66.59	65.99	66.09	163535
2011-05-23	65.35	66.00	64.90	65.58	226449
2011-05-24	65.66	65.99	64.23	64.52	222634
2011-05-25	64.38	64.71	64.10	64.53	189199
2011-05-26	64.21	65.40	64.16	65.07	182975
2011-05-27	65.31	65.55	64.94	65.18	108960
2011-05-31	65.95	67.07	65.36	66.94	403420
2011-06-01	66.83	67.37	64.31	64.34	192669
2011-06-02	64.46	64.64	63.73	63.89	151285
2011-06-03	63.28	63.66	62.72	62.75	197165
2011-06-06	62.82	63.04	62.00	62.07	221078
2011-06-07	62.52	62.64	62.05	62.19	285307
2011-06-08	62.08	62.84	62.03	62.52	381591
2011-06-09	62.66	63.08	62.40	62.82	168892
2011-06-10	62.55	62.76	62.17	62.40	239631
2011-06-13	62.47	63.22	62.47	62.97	204527
2011-06-14	62.75	64.66	62.66	64.36	165796
2011-06-15	63.79	64.08	62.45	62.97	219793
2011-06-16	63.11	64.03	62.93	63.66	176935
2011-06-17	63.98	63.99	63.20	63.51	329240
2011-06-20	63.37	64.24	63.00	64.06	145596
2011-06-21	64.81	65.92	64.51	65.81	173306
2011-06-22	65.55	66.35	65.55	65.83	168907
2011-06-23	65.03	66.33	64.45	66.23	201372
2011-06-24	66.30	66.89	65.36	65.63	148568
2011-06-27	65.70	66.43	65.12	66.15	113687
2011-06-28	66.44	66.84	66.30	66.84	140408
2011-06-29	67.14	67.34	66.69	67.01	87907
2011-06-30	67.45	68.19	67.13	67.99	126488
2011-07-01	67.67	69.19	67.67	68.89	185034
2011-07-05	68.72	68.86	67.68	67.89	166091
2011-07-06	67.48	67.94	66.98	67.48	315427
2011-07-07	68.39	69.50	67.84	69.26	283249
2011-07-08	68.43	68.98	67.94	68.38	145471
2011-07-11	67.47	68.15	66.56	66.76	178089
2011-07-12	66.62	67.06	66.32	66.35	168891
2011-07-13	66.15	66.65	65.50	65.98	185469
2011-07-14	66.37	66.65	64.40	64.48	188567
2011-07-15	64.88	65.15	63.43	63.66	455414
2011-07-18	63.47	63.53	62.54	62.87	198922
2011-07-19	63.47	64.84	63.43	64.55	152708
2011-07-20	64.68	65.00	63.97	64.54	130110
2011-07-21	64.84	64.99	63.94	63.98	305125
2011-07-22	64.10	64.10	63.10	63.23	288902
2011-07-25	62.45	63.00	62.04	62.16	451706
2011-07-26	58.86	60.64	57.58	60.06	851765
2011-07-27	59.95	59.95	58.51	59.11	933410
2011-07-28	59.04	59.74	58.65	59.16	578726
2011-07-29	58.42	59.90	58.41	59.18	292027
2011-08-01	59.78	59.98	58.27	58.65	470213
2011-08-02	58.36	59.24	57.10	57.15	391203
2011-08-03	57.16	58.00	55.53	57.51	325057
2011-08-04	56.78	57.50	55.75	55.80	480185
2011-08-05	56.37	57.02	54.54	55.81	636751
2011-08-08	54.59	56.83	52.93	52.93	824720
2011-08-09	54.13	56.12	51.74	56.11	715094
2011-08-10	54.88	55.52	52.75	52.85	601128
2011-08-11	52.89	56.70	51.84	56.13	493882
2011-08-12	56.56	57.01	55.72	56.65	372338
2011-08-15	57.07	57.49	56.06	56.94	342739
2011-08-16	56.43	57.71	56.17	57.01	395923
2011-08-17	57.30	57.76	55.57	56.19	259181
2011-08-18	54.81	54.81	52.83	53.39	384467
2011-08-19	52.50	54.54	52.40	53.56	703804
2011-08-22	54.90	55.08	53.24	53.45	331349
2011-08-23	53.75	56.09	53.32	56.08	396139
2011-08-24	56.06	57.01	55.20	56.59	232181
2011-08-25	56.98	57.51	54.47	54.95	248977
2011-08-26	55.11	57.82	54.14	57.50	395740
2011-08-29	58.23	59.85	58.21	59.75	178809
2011-08-30	59.36	60.43	58.88	59.98	116860
2011-08-31	60.29	61.29	59.15	59.65	153396
2011-09-01	59.78	60.57	58.04	58.26	159012
2011-09-02	57.14	57.83	56.30	56.50	190924
2011-09-06	55.13	56.72	54.61	56.56	312327
2011-09-07	57.36	58.05	57.04	58.04	226687
2011-09-08	57.67	58.11	56.51	56.73	157037
2011-09-09	56.24	56.75	54.77	55.59	209304
2011-09-12	54.79	55.97	54.48	55.92	229422
2011-09-13	56.27	57.44	55.83	57.25	260588
2011-09-14	57.81	58.94	56.99	58.24	290626
2011-09-15	58.73	59.23	58.00	59.02	154879
2011-09-16	57.98	58.58	56.92	57.37	648225
2011-09-19	56.39	57.06	55.39	56.69	215108
2011-09-20	56.86	57.62	55.77	55.77	222519
2011-09-21	55.92	56.00	53.67	53.71	260262
2011-09-22	52.25	53.57	51.45	52.24	421026
2011-09-23	52.21	53.79	52.08	52.99	284296
2011-09-26	53.51	54.47	52.42	54.38	110789
2011-09-27	55.56	57.15	55.06	55.41	269759
2011-09-28	55.50	55.76	52.95	53.06	190716
2011-09-29	54.21	54.31	51.91	53.45	193004
2011-09-30	52.11	52.87	51.01	51.10	467973
2011-10-03	50.79	52.75	50.61	51.31	478179
2011-10-04	50.82	54.59	50.45	54.44	466094
2011-10-05	54.63	55.44	53.66	55.03	189822
2011-10-06	55.26	57.34	55.21	56.53	522342
2011-10-07	56.45	57.15	55.82	55.84	383214
2011-10-10	56.75	58.18	56.73	57.92	233037
2011-10-11	57.30	59.46	57.24	59.26	292336
2011-10-12	59.00	60.40	58.63	59.67	341997
2011-10-13	59.25	59.63	58.51	59.37	201172
2011-10-14	59.68	59.68	57.87	58.54	418220
2011-10-17	58.01	58.34	57.04	57.88	346743
2011-10-18	58.12	59.70	57.65	59.31	433844
2011-10-19	59.35	60.45	59.07	59.81	579447
2011-10-20	58.00	59.34	55.62	56.46	958529
2011-10-21	57.24	57.45	55.82	57.41	521657
2011-10-24	58.02	60.50	58.02	59.60	395540
2011-10-25	59.46	60.90	58.18	59.91	524120
2011-10-26	60.62	60.86	58.76	60.35	276313
2011-10-27	62.03	64.36	61.67	63.80	465318
2011-10-28	63.56	63.96	62.18	63.07	305403
2011-10-31	62.37	63.32	61.46	61.66	284663
2011-11-01	59.88	61.28	59.13	59.62	408797
2011-11-02	60.52	61.17	59.90	61.06	246139
2011-11-03	61.92	63.46	61.03	63.17	209591
2011-11-04	62.68	63.10	61.79	62.86	106543
2011-11-07	62.83	62.93	60.96	62.38	107052
2011-11-08	63.02	63.72	61.75	63.57	134813
2011-11-09	61.93	62.51	60.65	61.05	298524
2011-11-10	61.91	62.47	61.18	61.80	189279
2011-11-11	62.42	63.54	62.33	63.29	153689
2011-11-14	63.22	63.46	62.59	62.93	193416
2011-11-15	62.77	64.28	62.30	63.99	157948
2011-11-16	63.58	64.95	63.34	63.58	155457
2011-11-17	63.26	63.76	61.84	62.16	161535
2011-11-18	62.20	63.31	61.89	62.95	97885
2011-11-21	61.72	62.27	60.24	61.04	210311
2011-11-22	61.03	61.30	60.00	60.32	278720
2011-11-23	59.69	59.76	57.72	58.49	485801
2011-11-25	58.14	59.19	57.88	57.90	73737
2011-11-28	59.51	61.12	59.51	61.04	183016
2011-11-29	61.33	62.05	60.50	61.61	135755
2011-11-30	63.76	65.00	63.00	63.50	575628
2011-12-01	63.63	63.76	62.32	62.39	245087
2011-12-02	63.24	63.44	62.71	63.00	259401
2011-12-05	63.95	65.24	63.71	64.41	272366
2011-12-06	64.35	65.22	64.30	64.33	191511
2011-12-07	64.08	65.32	63.32	65.09	234726
2011-12-08	64.51	65.49	63.97	64.08	397598
2011-12-09	64.29	65.98	64.14	65.17	424705
2011-12-12	64.61	65.27	63.77	65.26	224395
2011-12-13	65.57	66.00	62.77	63.33	187468
2011-12-14	62.96	63.33	61.80	61.85	210129
2011-12-15	62.61	62.80	61.46	62.48	338011
2011-12-16	62.72	64.47	62.72	64.15	1053470
2011-12-19	64.45	65.33	63.35	63.56	159263
2011-12-20	64.77	66.62	64.72	66.58	306505
2011-12-21	66.52	66.90	65.69	66.60	246444
2011-12-22	66.86	66.90	65.98	66.23	321238
2011-12-23	66.47	66.56	66.02	66.35	107454
2011-12-27	66.24	67.25	66.09	66.57	121077
2011-12-28	66.40	66.71	65.09	65.13	117360
2011-12-29	65.47	66.24	65.34	66.00	143610
2011-12-30	65.70	66.40	65.54	65.66	129559
2012-01-03	70.43	70.43	66.12	66.22	304381
2012-01-04	65.98	67.21	65.94	66.76	211049
2012-01-05	66.61	68.08	65.77	67.99	168901
2012-01-06	67.85	68.16	67.01	67.61	129794
2012-01-09	67.75	67.75	66.62	67.25	416388
2012-01-10	68.11	68.25	67.18	68.04	170997
2012-01-11	67.44	68.75	67.18	68.50	261059
2012-01-12	68.90	68.90	67.90	68.04	144326
2012-01-13	67.70	68.00	67.30	67.82	150423
2012-01-17	68.50	68.89	67.63	68.02	187729
2012-01-18	67.38	67.47	66.39	67.01	324313
2012-01-19	67.33	68.85	66.82	68.46	276345
2012-01-20	68.41	68.41	66.84	67.30	212217
2012-01-23	67.17	68.32	66.93	67.53	171440
2012-01-24	67.35	68.89	67.00	68.57	228962
2012-01-25	68.62	69.85	68.25	69.65	210451
2012-01-26	70.25	70.71	69.46	69.68	308295
2012-01-27	69.31	70.09	69.31	69.70	195590
2012-01-30	69.34	69.77	68.58	69.43	206922
2012-01-31	69.93	69.97	68.61	68.97	395335
2012-02-01	69.50	70.41	69.18	70.30	247619
2012-02-02	70.47	71.16	69.88	69.92	205115
2012-02-03	70.95	72.59	70.53	71.74	195322
2012-02-06	71.29	72.24	71.05	71.55	123175
2012-02-07	71.43	71.59	70.60	70.91	164010
2012-02-08	71.01	71.23	69.88	70.91	266477
2012-02-09	70.83	71.64	70.67	71.38	145596
2012-02-10	70.58	71.25	70.25	70.52	111871
2012-02-13	70.99	72.20	70.99	71.94	231418
2012-02-14	71.45	72.28	71.28	72.20	302067
2012-02-15	72.44	74.13	71.05	73.10	563393
2012-02-16	72.15	73.58	70.49	72.94	368577
2012-02-17	72.68	73.53	72.68	72.74	237621
2012-02-21	72.98	73.59	72.18	72.55	129397
2012-02-22	72.61	72.83	71.23	71.64	196580
2012-02-23	71.89	73.07	71.72	72.94	244401
2012-02-24	73.03	73.20	72.48	72.62	306001
2012-02-27	72.02	73.33	71.46	72.51	155561
2012-02-28	72.57	72.68	71.16	71.85	131903
2012-02-29	71.88	72.98	71.39	71.39	236736
2012-03-01	71.63	72.66	71.31	71.87	242475
2012-03-02	71.93	73.04	71.44	71.72	258639
2012-03-05	71.45	72.17	71.20	72.04	159491
2012-03-06	71.23	71.41	69.56	69.73	181499
2012-03-07	69.97	70.72	69.44	70.51	152802
2012-03-08	71.14	71.14	69.97	70.24	315868
2012-03-09	70.01	71.27	69.97	71.01	224306
2012-03-12	71.03	72.13	71.01	71.85	187529
2012-03-13	72.49	72.85	71.54	72.84	309150
2012-03-14	73.15	75.64	73.06	74.55	599223
2012-03-15	74.67	74.79	73.29	74.11	278960
2012-03-16	74.18	75.47	74.02	74.97	312906
2012-03-19	75.21	75.47	74.18	74.32	270652
2012-03-20	73.93	73.93	72.36	72.94	204424
2012-03-21	73.08	73.45	72.49	73.20	181909
2012-03-22	72.65	72.65	71.21	72.07	122437
2012-03-23	72.13	72.94	71.36	72.86	116325
2012-03-26	73.50	73.78	73.30	73.59	188900
2012-03-27	73.71	74.11	73.36	73.44	151478
2012-03-28	73.60	73.62	72.56	73.59	133703
2012-03-29	72.95	73.97	72.81	73.57	164701
2012-03-30	74.16	74.57	73.57	74.04	357692
2012-04-02	74.10	74.21	73.27	74.09	248760
2012-04-03	73.88	74.61	73.50	74.48	293584
2012-04-04	74.07	74.48	73.63	74.12	219958
2012-04-05	74.13	74.49	73.97	74.10	287984
2012-04-09	73.05	73.91	72.69	73.58	202810
2012-04-10	73.65	73.91	71.47	72.17	336494
2012-04-11	72.81	73.32	71.90	72.30	272543
2012-04-12	72.04	72.44	71.56	72.20	270950
2012-04-13	72.02	72.33	70.79	70.97	406475
2012-04-16	71.44	72.20	70.97	71.39	271681
2012-04-17	71.67	72.18	70.98	71.03	677259
2012-04-18	70.91	71.40	70.51	71.01	425465
2012-04-19	71.10	71.24	69.60	70.01	272219
2012-04-20	70.79	73.48	70.54	73.00	576479
2012-04-23	71.83	72.12	70.55	71.31	292875
2012-04-24	71.53	73.21	71.32	72.94	525184
2012-04-25	73.42	73.78	73.23	73.49	233079
2012-04-26	73.51	74.17	73.29	73.95	189884
2012-04-27	74.18	75.16	73.56	74.60	323667
2012-04-30	74.43	75.18	71.72	71.95	586821
2012-05-01	72.57	74.08	71.80	72.93	201259
2012-05-02	72.65	74.18	72.31	74.10	326054
2012-05-03	74.02	74.02	72.86	73.18	213201
2012-05-04	72.70	72.85	71.86	72.68	260977
2012-05-07	72.26	73.81	72.11	72.62	354904
2012-05-08	72.14	74.00	72.14	73.94	332483
2012-05-09	73.25	74.70	73.18	74.14	420976
2012-05-10	74.65	74.87	73.69	74.26	228656
2012-05-11	73.89	74.90	73.74	73.94	285633
2012-05-14	73.27	73.84	72.87	73.01	284745
2012-05-15	73.40	73.40	72.22	72.37	254148
2012-05-16	72.58	73.15	71.86	71.91	160067
2012-05-17	72.07	72.07	69.26	69.28	197893
2012-05-18	69.22	69.42	66.33	66.39	1007647
2012-05-21	66.74	68.90	66.01	68.89	303616
2012-05-22	68.94	69.60	68.72	69.33	230322
2012-05-23	68.72	71.15	68.57	70.98	275001
2012-05-24	71.19	71.70	70.62	71.68	228885
2012-05-25	71.59	72.08	71.12	71.70	212515
2012-05-29	72.47	73.75	72.32	73.39	312567
2012-05-30	72.64	73.05	71.52	73.00	451195
2012-05-31	73.00	74.02	72.13	73.61	461192
2012-06-01	70.84	72.44	70.84	72.28	465932
2012-06-04	72.26	72.81	70.20	70.64	413000
2012-06-05	70.33	71.23	69.49	71.08	486557
2012-06-06	71.63	73.59	71.42	73.57	326384
2012-06-07	73.98	74.54	73.14	73.22	331501
2012-06-08	73.23	73.57	72.91	73.49	389475
2012-06-11	74.00	74.09	72.44	72.53	254227
2012-06-12	72.84	73.60	72.39	73.40	282923
2012-06-13	73.39	73.91	72.25	72.65	173566
2012-06-14	72.96	73.59	71.82	72.78	266952
2012-06-15	73.10	73.58	72.61	73.17	419562
2012-06-18	72.89	73.91	72.46	73.63	194210
2012-06-19	74.08	74.58	73.87	74.20	344876
2012-06-20	74.31	74.39	73.26	73.46	154490
2012-06-21	73.54	73.75	71.71	71.92	181720
2012-06-22	72.15	72.79	71.94	72.67	311044
2012-06-25	71.69	71.89	69.97	70.28	165072
2012-06-26	70.53	71.70	70.00	71.27	156689
2012-06-27	71.90	72.73	71.89	72.42	228142
2012-06-28	71.93	73.32	71.32	73.32	225962
2012-06-29	74.66	74.66	73.46	73.80	377230
2012-07-02	73.54	74.53	72.99	74.15	269829
2012-07-03	74.24	76.91	74.04	76.86	209323
2012-07-05	76.85	78.09	76.37	77.83	536202
2012-07-06	77.00	77.48	76.71	77.15	165792
2012-07-09	76.78	77.55	76.60	77.54	261400
2012-07-10	77.97	78.95	76.03	76.45	292542
2012-07-11	76.60	76.73	74.51	75.34	238959
2012-07-12	74.56	75.74	73.47	75.28	208210
2012-07-13	75.68	78.07	75.20	78.06	290852
2012-07-16	77.63	78.11	76.38	77.32	214480
2012-07-17	77.99	78.23	76.84	77.82	279989
2012-07-18	77.56	79.12	77.56	78.83	452651
2012-07-19	79.01	80.10	78.39	79.22	239088
2012-07-20	78.75	79.57	78.06	78.60	254044
2012-07-23	77.22	79.41	76.75	78.63	262106
2012-07-24	78.63	78.63	75.43	75.62	490915
2012-07-25	67.98	70.40	64.13	66.40	1850630
2012-07-26	67.31	68.80	66.42	67.50	747521
2012-07-27	67.50	68.37	67.02	67.85	588159
2012-07-30	67.79	68.41	67.50	67.70	445859
2012-07-31	67.31	68.17	66.89	67.94	340055
2012-08-01	68.02	68.45	67.08	67.35	464752
2012-08-02	67.33	69.12	66.92	68.89	524277
2012-08-03	69.93	70.82	69.19	70.46	408759
2012-08-06	70.64	71.16	69.59	69.66	228211
2012-08-07	70.13	71.07	70.05	70.85	209016
2012-08-08	70.87	71.50	70.20	71.20	320272
2012-08-09	71.04	71.44	70.19	71.21	267700
2012-08-10	70.88	71.77	70.27	71.54	307177
2012-08-13	71.63	72.16	70.66	71.94	336626
2012-08-14	72.11	73.73	72.07	72.89	315530
2012-08-15	72.79	72.97	72.23	72.81	154735
2012-08-16	72.63	74.35	72.43	74.10	233226
2012-08-17	74.12	75.56	73.66	75.46	292487
2012-08-20	75.46	75.79	74.62	75.50	350892
2012-08-21	75.57	76.76	75.26	75.55	360945
2012-08-22	75.59	75.59	74.29	74.54	203011
2012-08-23	74.65	74.71	73.73	74.15	197894
2012-08-24	74.12	75.60	74.03	74.72	151806
2012-08-27	74.93	75.54	74.36	74.66	168865
2012-08-28	74.66	75.93	74.46	75.06	192178
2012-08-29	75.15	75.98	74.57	75.34	155315
2012-08-30	75.08	75.46	74.61	75.04	240783
2012-08-31	75.79	76.41	74.94	75.46	139891
2012-09-04	75.46	75.99	74.37	75.58	249147
2012-09-05	75.46	76.54	75.28	76.09	280273
2012-09-06	76.38	78.37	76.38	78.22	317673
2012-09-07	78.52	78.55	77.53	78.00	308247
2012-09-10	77.86	78.19	76.91	77.00	172218
2012-09-11	77.12	77.85	76.76	77.19	186641
2012-09-12	77.22	78.65	77.22	77.85	200657
2012-09-13	78.09	79.06	76.81	78.02	252801
2012-09-14	78.33	79.58	78.11	78.59	247396
2012-09-17	78.38	78.84	77.87	78.36	117086
2012-09-18	78.23	78.61	77.54	78.01	171781
2012-09-19	77.98	79.31	77.98	78.87	164396
2012-09-20	78.45	79.19	77.89	78.23	256859
2012-09-21	79.14	79.67	78.10	78.69	588389
2012-09-24	78.29	78.29	77.00	77.34	218305
2012-09-25	77.62	79.47	77.13	77.28	328198
2012-09-26	77.35	77.57	75.81	75.99	250355
2012-09-27	76.42	76.52	75.36	75.65	366569
2012-09-28	75.30	76.16	75.17	75.79	254500
2012-10-01	76.90	77.93	76.24	76.80	527461
2012-10-02	77.21	77.79	76.48	76.92	371428
2012-10-03	77.32	78.76	76.98	78.62	384055
2012-10-04	78.65	79.96	78.35	79.70	359265
2012-10-05	79.98	80.34	79.43	80.12	282526
2012-10-08	80.02	80.20	78.98	79.34	271818
2012-10-09	79.28	79.28	76.82	77.62	546054
2012-10-10	77.58	78.85	77.06	77.24	456573
2012-10-11	71.70	71.98	68.58	69.07	757458
2012-10-12	69.29	69.77	68.07	68.46	353448
2012-10-15	68.29	68.97	68.15	68.71	249722
2012-10-16	68.50	69.22	68.21	69.04	358711
2012-10-17	68.88	70.78	68.88	70.45	311062
2012-10-18	70.35	71.24	69.63	69.94	277270
2012-10-19	69.78	69.91	68.38	68.76	436499
2012-10-22	68.95	70.12	68.62	69.02	205979
2012-10-23	68.57	68.79	67.92	68.42	330666
2012-10-24	68.85	68.85	68.03	68.41	365133
2012-10-25	66.50	67.76	64.85	67.52	757503
2012-10-26	67.68	68.44	67.50	67.94	491832
2012-10-31	68.51	69.36	68.03	68.35	294339
2012-11-01	68.35	71.22	67.88	70.95	364107
2012-11-02	71.37	71.37	69.67	69.73	199270
2012-11-05	69.75	71.03	69.53	70.88	146645
2012-11-06	71.26	71.48	70.47	70.91	273422
2012-11-07	70.07	71.62	69.58	70.80	377220
2012-11-08	70.83	71.14	69.36	70.00	250513
2012-11-09	69.59	71.26	69.11	69.63	180507
2012-11-12	69.65	72.06	69.64	70.67	350804
2012-11-13	70.49	71.49	69.95	70.04	217058
2012-11-14	70.14	70.85	69.00	69.05	259427
2012-11-15	68.81	69.24	68.27	68.66	232574
2012-11-16	68.45	70.13	68.07	70.04	243542
2012-11-19	70.98	72.09	70.97	72.01	222521
2012-11-20	71.78	72.68	71.47	71.84	287746
2012-11-21	71.95	72.25	71.51	71.85	126028
2012-11-23	71.95	72.84	71.50	72.82	57595
2012-11-26	72.65	72.69	71.07	71.77	176243
2012-11-27	71.87	72.08	71.10	71.11	222022
2012-11-28	70.86	71.81	69.76	71.47	233986
2012-11-29	71.91	72.52	70.93	71.87	171094
2012-11-30	71.92	72.38	71.52	71.69	161003
2012-12-03	72.12	72.12	70.98	71.07	141889
2012-12-04	71.05	72.14	70.73	71.88	103264
2012-12-05	71.89	72.15	70.80	71.49	111318
2012-12-06	71.14	72.00	71.04	71.89	176507
2012-12-07	71.89	72.00	70.67	70.80	108854
2012-12-10	70.75	71.17	70.21	70.65	287264
2012-12-11	71.20	72.02	70.81	71.92	196657
2012-12-12	72.32	73.45	71.88	72.47	236766
2012-12-13	72.46	72.77	71.94	72.01	179683
2012-12-14	71.60	72.62	71.30	72.39	268064
2012-12-17	72.56	72.80	72.00	72.67	228653
2012-12-18	72.90	75.24	72.76	75.13	258599
2012-12-19	75.13	76.29	74.79	75.15	209052
2012-12-20	75.06	76.47	75.06	76.20	222822
2012-12-21	75.68	76.12	74.83	75.86	739750
2012-12-24	75.53	75.53	74.88	75.08	54635
2012-12-26	74.98	75.36	74.47	74.54	118445
2012-12-27	74.39	74.72	73.38	74.09	141370
2012-12-28	73.76	74.48	73.55	73.57	83269
2012-12-31	73.40	75.29	73.25	74.90	181066
2013-01-02	76.83	77.17	76.18	77.12	240715
2013-01-03	77.40	78.32	77.02	77.67	162893
2013-01-04	78.02	78.43	77.60	77.99	143745
2013-01-07	77.41	78.13	77.10	77.53	187203
2013-01-08	77.46	77.76	76.22	76.89	211530
2013-01-09	77.30	77.47	76.91	77.31	185226
2013-01-10	77.84	77.84	76.38	76.99	147605
2013-01-11	76.21	76.21	73.68	74.55	637275
2013-01-14	74.55	75.59	74.18	75.25	333177
2013-01-15	74.00	75.41	74.00	74.88	200979
2013-01-16	74.69	75.17	74.03	74.13	191646
2013-01-17	74.59	75.69	74.08	75.52	155441
2013-01-18	75.47	76.43	74.98	76.15	212721
2013-01-22	76.18	76.51	75.06	76.32	209459
2013-01-23	76.13	76.70	75.04	75.15	272869
2013-01-24	74.92	76.12	74.92	75.59	392427
2013-01-25	75.84	76.33	74.83	75.62	274687
2013-01-28	75.97	76.60	75.63	76.25	279083
2013-01-29	76.24	76.88	76.05	76.29	246603
2013-01-30	76.26	76.59	75.23	75.61	358195
2013-01-31	76.36	76.36	75.11	75.35	519675
2013-02-01	75.84	76.20	75.38	75.90	405771
2013-02-04	75.33	75.50	74.13	74.79	253623
2013-02-05	75.22	75.71	74.63	74.68	230693
2013-02-06	74.48	75.40	74.48	75.23	260830
2013-02-07	75.24	75.24	73.61	74.18	255470
2013-02-08	74.43	75.28	74.43	75.06	103512
2013-02-11	75.23	75.23	74.42	74.76	124273
2013-02-12	74.92	75.47	74.36	75.43	220637
2013-02-13	75.59	76.57	75.36	76.08	226412
2013-02-14	75.25	77.92	74.51	77.61	256172
2013-02-15	77.87	79.30	77.75	79.13	267497
2013-02-19	79.05	80.22	78.92	79.61	271270
2013-02-20	79.46	79.71	77.73	77.86	170148
2013-02-21	77.63	77.88	76.67	76.95	202174
2013-02-22	77.20	78.46	77.20	78.11	193387
2013-02-25	78.42	78.46	76.07	76.09	131159
2013-02-26	76.66	77.67	76.12	76.86	118950
2013-02-27	76.78	78.92	76.68	78.43	217800
2013-02-28	78.43	78.96	77.87	77.87	133504
2013-03-01	77.23	77.95	76.09	77.41	309154
2013-03-04	77.15	77.76	76.44	77.63	143297
2013-03-05	78.28	79.09	77.98	78.54	225303
2013-03-06	78.61	79.37	78.54	78.93	204217
2013-03-07	78.73	79.98	78.73	79.75	188543
2013-03-08	80.17	81.12	79.88	81.08	167083
2013-03-11	80.82	82.03	80.31	80.75	148826
2013-03-12	80.50	80.66	79.48	80.32	107518
2013-03-13	80.27	81.47	80.22	80.66	114278
2013-03-14	80.87	81.61	80.70	81.44	127952
2013-03-15	81.55	82.44	81.50	82.35	399902
2013-03-18	82.77	83.92	82.18	82.38	220564
2013-03-19	82.47	82.90	81.54	82.67	188956
2013-03-20	83.25	84.52	82.70	84.25	434988
2013-03-21	83.68	84.78	83.52	83.90	334510
2013-03-22	84.00	84.06	83.40	83.86	359647
2013-03-25	84.09	84.43	82.59	83.12	145465
2013-03-26	83.72	83.92	83.02	83.74	163070
2013-03-27	82.98	83.61	82.42	83.44	152722
2013-03-28	83.60	84.48	83.04	84.18	180295
2013-04-01	83.77	84.29	82.39	82.91	123312
2013-04-02	83.35	83.78	81.93	82.35	207060
2013-04-03	82.77	82.90	80.54	80.63	213767
2013-04-04	80.87	81.35	80.45	81.17	155667
2013-04-05	79.82	82.20	79.49	82.12	219857
2013-04-08	82.38	83.09	81.78	82.98	165828
2013-04-09	83.09	83.09	81.60	82.10	133696
2013-04-10	82.50	83.37	82.24	83.16	114867
2013-04-11	83.08	84.11	81.89	82.65	341072
2013-04-12	82.10	82.14	80.53	81.52	172204
2013-04-15	81.01	81.35	77.66	77.72	290369
2013-04-16	78.52	79.91	78.52	79.75	321094
2013-04-17	78.89	79.03	77.09	78.87	259206
2013-04-18	78.94	81.98	78.94	80.31	314020
2013-04-19	80.47	81.17	79.54	80.95	241229
2013-04-22	81.34	81.94	80.60	81.64	187595
2013-04-23	81.98	82.58	81.45	82.28	192973
2013-04-24	82.77	83.43	82.09	82.88	263378
2013-04-25	83.16	84.39	83.01	83.37	169015
2013-04-26	83.35	83.63	82.40	83.22	136792
2013-04-29	83.61	84.34	83.40	84.04	90202
2013-04-30	84.00	84.42	83.41	84.38	171692
2013-05-01	84.00	84.32	81.36	82.70	360995
2013-05-02	83.09	84.35	82.98	83.64	104009
2013-05-03	84.25	85.91	84.04	85.63	208844
2013-05-06	85.77	86.18	84.97	85.60	216997
2013-05-07	85.76	86.43	84.98	86.20	110292
2013-05-08	86.04	86.85	85.75	86.68	93166
2013-05-09	86.62	86.86	85.84	85.94	79538
2013-05-10	86.17	86.37	85.80	86.27	84680
2013-05-13	86.24	86.55	85.40	85.83	91710
2013-05-14	85.92	86.87	85.89	86.83	103701
2013-05-15	86.61	87.16	86.38	86.99	92446
2013-05-16	86.87	87.54	86.22	86.89	127461
2013-05-17	87.45	88.63	87.13	88.43	123658
2013-05-20	88.20	89.10	87.98	88.28	91755
2013-05-21	88.13	89.43	87.98	89.16	85470
2013-05-22	89.14	90.41	87.07	87.66	108115
2013-05-23	87.50	89.12	87.38	88.34	172558
2013-05-24	87.65	88.13	86.71	87.77	59437
2013-05-28	88.91	89.33	87.07	87.69	113782
2013-05-29	87.06	87.55	85.80	86.84	78850
2013-05-30	86.74	87.24	86.25	86.95	183342
2013-05-31	86.33	88.35	86.33	87.25	137319
2013-06-03	87.25	88.24	86.55	87.96	350170
2013-06-04	88.01	88.51	85.57	86.36	117100
2013-06-05	86.26	86.41	84.50	84.69	136931
2013-06-06	84.67	85.36	83.89	84.84	127331
2013-06-07	85.41	85.75	84.43	85.42	94462
2013-06-10	85.85	85.98	84.95	85.47	80172
2013-06-11	84.22	85.61	83.02	85.25	158355
2013-06-12	85.74	86.25	84.39	84.59	81584
2013-06-13	84.59	87.13	84.01	86.95	104720
2013-06-14	86.82	87.33	85.49	85.93	94085
2013-06-17	86.36	86.61	84.93	86.22	180452
2013-06-18	86.44	87.53	85.80	86.97	117995
2013-06-19	87.10	87.43	85.82	85.91	157468
2013-06-20	85.01	85.01	82.74	83.01	252801
2013-06-21	83.32	83.32	80.46	81.61	504263
2013-06-24	80.50	81.66	79.66	81.35	223326
2013-06-25	82.38	82.62	81.21	82.51	157995
2013-06-26	83.43	83.78	81.74	81.83	182298
2013-06-27	82.38	84.10	82.20	83.71	110404
2013-06-28	83.62	84.87	82.68	83.96	597664
2013-07-01	83.87	86.33	83.87	86.10	109057
2013-07-02	86.05	87.11	84.97	85.58	130337
2013-07-03	85.45	86.77	84.61	86.38	88709
2013-07-05	87.10	88.10	86.06	88.03	109860
2013-07-08	88.40	88.40	86.65	87.46	117615
2013-07-09	87.95	89.23	87.27	89.19	198253
2013-07-10	88.78	89.37	87.98	88.54	98648
2013-07-11	91.14	91.51	89.72	90.65	152828
2013-07-12	90.50	94.02	90.50	93.92	352087
2013-07-15	93.84	94.37	92.50	92.87	135862
2013-07-16	92.69	92.93	90.69	92.00	249181
2013-07-17	92.38	93.40	91.32	93.40	266125
2013-07-18	93.97	94.15	92.31	93.73	310093
2013-07-19	94.42	94.99	93.49	94.94	265576
2013-07-22	95.39	95.60	94.33	94.71	171430
2013-07-23	94.88	94.88	93.86	94.24	203358
2013-07-24	94.68	94.68	92.97	93.13	125780
2013-07-25	92.76	93.36	91.97	92.94	190567
2013-07-26	92.32	93.51	92.19	92.94	148248
2013-07-29	92.89	93.17	91.80	92.38	115876
2013-07-30	92.76	93.17	91.92	92.26	185264
2013-07-31	92.31	94.12	91.97	93.35	178185
2013-08-01	94.43	97.61	94.09	95.39	418813
2013-08-02	95.15	95.45	94.71	95.02	150006
2013-08-05	94.89	94.89	93.95	94.35	112224
2013-08-06	94.14	94.79	92.34	93.29	180223
2013-08-07	93.02	93.20	91.83	92.17	166622
2013-08-08	92.64	93.43	91.84	92.78	81341
2013-08-09	92.49	93.12	91.57	92.33	105185
2013-08-12	91.84	93.12	91.84	92.55	81579
2013-08-13	92.64	93.14	91.40	92.63	53978
2013-08-14	92.48	92.48	90.84	91.31	63827
2013-08-15	90.23	91.31	88.76	90.35	97908
2013-08-16	89.50	91.35	89.50	89.97	99097
2013-08-19	89.97	90.38	88.87	89.03	115568
2013-08-20	89.11	90.34	88.79	90.05	83782
2013-08-21	89.59	90.38	88.48	88.63	80925
2013-08-22	88.93	91.00	88.93	90.92	86555
2013-08-23	91.01	91.71	89.77	89.94	98967
2013-08-26	89.98	91.45	89.26	90.32	99134
2013-08-27	89.45	90.31	87.25	87.34	106094
2013-08-28	87.17	88.25	87.17	87.39	71263
2013-08-29	87.55	91.92	87.38	91.74	259926
2013-08-30	91.62	92.10	89.61	89.80	255940
2013-09-03	90.89	91.33	86.98	88.38	260229
2013-09-04	88.48	90.04	88.31	89.96	126013
2013-09-05	89.87	90.69	89.44	89.61	77582
2013-09-06	89.82	91.44	88.15	90.18	101121
2013-09-09	90.63	92.38	90.63	91.52	118698
2013-09-10	92.05	93.30	92.05	93.10	101140
2013-09-11	93.12	93.12	91.81	92.10	106333
2013-09-12	92.11	93.61	91.71	92.70	116646
2013-09-13	92.95	93.44	91.39	92.20	101799
2013-09-16	93.93	94.34	91.26	91.56	242809
2013-09-17	91.56	92.16	91.16	91.89	106418
2013-09-18	91.80	94.00	90.98	93.88	193909
2013-09-19	94.54	94.93	92.85	93.55	190280
2013-09-20	93.55	94.06	92.60	92.60	550707
2013-09-23	92.74	92.81	91.81	92.17	135695
2013-09-24	92.64	94.07	92.29	92.61	163085
2013-09-25	92.79	93.48	91.83	91.86	108852
2013-09-26	93.63	94.76	93.04	94.10	330453
2013-09-27	93.91	94.19	93.22	93.75	113029
2013-09-30	92.49	95.01	92.49	94.27	199105
2013-10-01	93.82	94.97	93.42	93.99	418892
2013-10-02	93.46	94.21	92.60	94.01	187618
2013-10-03	94.10	95.03	92.16	93.69	290898
2013-10-04	93.58	94.55	92.68	94.36	196685
2013-10-07	93.66	94.86	92.97	94.52	421516
2013-10-08	94.91	95.00	93.75	94.44	402038
2013-10-09	94.69	94.69	92.90	93.27	399314
2013-10-10	94.04	95.39	93.79	94.67	203476
2013-10-11	94.64	96.49	94.58	96.42	148034
2013-10-14	95.79	96.36	95.24	95.72	214018
2013-10-15	95.25	95.97	93.61	94.38	306357
2013-10-16	90.27	94.67	90.03	93.95	532956
2013-10-17	93.26	94.16	92.86	93.40	428832
2013-10-18	94.16	95.23	93.72	95.01	251185
2013-10-21	95.09	95.44	93.91	94.75	220855
2013-10-22	95.10	96.11	95.10	96.07	239345
2013-10-23	95.72	96.55	95.37	96.16	253739
2013-10-24	96.50	97.10	95.77	96.85	173216
2013-10-25	97.20	97.20	96.31	97.04	125155
2013-10-28	96.83	96.92	95.90	96.46	142930
2013-10-29	96.73	97.52	96.14	97.47	166810
2013-10-30	97.83	98.13	95.70	95.81	287388
2013-10-31	96.22	96.46	94.71	95.29	182864
2013-11-01	95.28	95.79	93.87	95.02	193084
2013-11-04	95.46	97.38	94.85	97.20	173093
2013-11-05	96.49	96.74	95.52	96.16	170653
2013-11-06	96.98	96.98	95.30	95.33	133686
2013-11-07	95.50	95.76	93.77	93.87	197947
2013-11-08	93.77	94.52	93.12	94.07	241431
2013-11-11	94.14	95.10	93.61	94.54	270235
2013-11-12	94.49	95.28	93.91	95.20	153158
2013-11-13	94.57	95.59	94.55	95.59	119074
2013-11-14	95.47	96.70	94.87	95.51	95310
2013-11-15	95.47	96.40	95.03	96.09	89790
2013-11-18	96.20	97.07	95.65	95.92	84083
2013-11-19	96.11	96.66	95.18	95.41	80323
2013-11-20	95.82	96.19	94.36	94.82	121084
2013-11-21	95.47	96.63	95.25	96.21	134547
2013-11-22	96.04	96.67	95.47	95.96	83742
2013-11-25	96.25	96.49	95.32	95.65	127854
2013-11-26	96.08	97.03	96.02	96.43	129234
2013-11-27	96.42	97.00	95.68	96.46	160623
2013-11-29	96.82	97.79	95.80	95.96	120953
2013-12-02	95.76	96.24	94.15	94.28	320497
2013-12-03	93.86	94.33	92.06	92.37	358843
2013-12-04	92.11	92.98	91.40	92.29	360934
2013-12-05	92.30	93.03	91.12	91.73	258671
2013-12-06	92.44	93.96	91.79	93.65	517103
2013-12-09	93.62	95.59	93.62	95.09	482917
2013-12-10	94.90	95.51	94.10	94.52	526804
2013-12-11	94.57	94.82	91.97	92.62	293240
2013-12-12	92.69	93.68	91.83	93.55	368480
2013-12-13	93.56	94.67	93.27	93.77	304370
2013-12-16	93.77	94.03	92.84	93.22	575380
2013-12-17	93.06	93.18	92.11	92.36	417095
2013-12-18	92.80	93.84	91.89	93.65	523249
2013-12-19	93.59	93.69	92.36	92.57	461872
2013-12-20	92.63	94.73	92.45	94.33	3096292
2013-12-23	95.18	95.66	94.27	95.20	417469
2013-12-24	95.60	96.44	95.39	96.39	250667
2013-12-26	96.60	97.08	96.24	96.43	321411
2013-12-27	96.66	97.06	96.23	96.62	171160
2013-12-30	96.46	97.37	96.41	96.84	187954
2013-12-31	96.78	96.96	95.88	96.06	196656
2014-01-02	96.05	96.14	94.56	95.03	193277
2014-01-03	95.13	95.76	94.65	95.23	158971
2014-01-06	95.43	95.98	92.87	93.27	357195
2014-01-07	93.76	94.31	93.13	94.13	275681
2014-01-08	93.95	94.11	92.34	92.95	608877
2014-01-09	93.10	93.54	92.64	93.47	362388
2014-01-10	93.73	95.19	93.73	94.82	319310
2014-01-13	93.98	94.91	93.48	93.75	479371
2014-01-14	94.38	95.81	93.90	95.78	270817
2014-01-15	94.70	96.19	94.16	95.01	406516
2014-01-16	95.00	95.30	94.45	95.21	200260
2014-01-17	95.16	95.48	94.54	95.33	203072
2014-01-21	95.92	95.92	94.89	95.43	246062
2014-01-22	95.60	97.81	95.41	97.66	410772
2014-01-23	97.24	99.01	96.79	98.84	583116
2014-01-24	97.98	98.14	96.21	96.62	515027
2014-01-27	96.71	97.08	94.27	95.15	339754
2014-01-28	95.42	96.85	94.82	95.40	267165
2014-01-29	94.39	95.78	94.26	94.62	282988
2014-01-30	95.54	95.78	94.64	94.96	232546
2014-01-31	93.46	95.40	93.30	94.62	211716
2014-02-03	94.41	94.63	90.60	91.12	488519
2014-02-04	91.09	92.27	90.74	91.80	334029
2014-02-05	91.53	92.98	90.90	91.60	325391
2014-02-06	91.69	92.84	91.11	92.19	165293
2014-02-07	92.35	93.45	92.13	93.15	166718
2014-02-10	93.25	93.25	91.73	92.97	209419
2014-02-11	92.97	94.78	92.53	94.36	280602
2014-02-12	94.51	95.99	94.35	95.56	359794
2014-02-13	95.15	95.91	92.78	93.30	685081
2014-02-14	93.46	95.89	93.31	95.76	452816
2014-02-18	95.74	96.84	95.30	96.71	311504
2014-02-19	96.64	98.05	96.45	96.90	376323
2014-02-20	97.04	98.40	96.82	98.24	296422
2014-02-21	98.35	98.81	97.84	97.98	371985
2014-02-24	98.17	99.38	98.06	98.26	337544
2014-02-25	98.32	98.33	96.91	97.29	159832
2014-02-26	97.62	98.39	96.44	96.55	443912
2014-02-27	96.52	98.61	96.26	98.59	244321
2014-02-28	98.89	99.59	97.90	98.38	160150
2014-03-03	97.54	98.62	96.52	97.78	182007
2014-03-04	98.86	99.55	98.38	99.27	319437
2014-03-05	99.14	99.99	98.78	99.89	187805
2014-03-06	100.00	100.60	99.70	100.47	212514
2014-03-07	101.13	101.13	99.77	100.43	162545
2014-03-10	100.04	100.51	99.25	100.31	106418
2014-03-11	100.47	100.90	99.13	99.62	174047
2014-03-12	99.13	99.48	98.38	99.37	240363
2014-03-13	99.52	99.68	97.33	97.63	251642
2014-03-14	97.42	98.22	96.80	97.09	186188
2014-03-17	97.57	98.33	97.38	98.06	93903
2014-03-18	98.00	98.93	97.97	98.61	159474
2014-03-19	98.90	99.98	98.27	99.23	230661
2014-03-20	98.90	99.28	97.82	99.18	221775
2014-03-21	99.89	100.68	99.04	99.60	272602
2014-03-24	99.93	99.93	98.09	98.66	283077
2014-03-25	99.08	99.66	98.33	98.85	141949
2014-03-26	99.42	99.57	98.24	98.60	287514
2014-03-27	98.52	98.96	97.53	98.39	245195
2014-03-28	98.90	99.25	98.23	98.87	206422
2014-03-31	99.25	100.15	98.87	99.91	213112
2014-04-01	99.80	100.89	99.52	100.09	248225
2014-04-02	100.34	101.04	99.94	100.41	185809
2014-04-03	100.46	100.94	99.59	100.10	83602
2014-04-04	100.94	100.97	98.31	98.81	256234
2014-04-07	98.50	98.62	95.97	96.93	326467
2014-04-08	96.96	98.25	96.17	98.06	167757
2014-04-09	98.20	99.75	97.73	99.59	137813
2014-04-10	99.83	100.62	98.99	99.20	483157
2014-04-11	97.68	98.93	97.01	97.75	295365
2014-04-14	98.65	99.00	96.60	97.37	206484
2014-04-15	97.39	98.25	95.96	97.72	209317
2014-04-16	97.94	99.16	97.28	98.88	169751
2014-04-17	103.75	105.23	101.10	104.18	665996
2014-04-21	103.97	104.90	102.94	103.88	229757
2014-04-22	103.86	105.39	103.48	104.84	268407
2014-04-23	104.65	105.09	102.90	103.12	323208
2014-04-24	103.62	103.62	102.06	103.00	120499
2014-04-25	102.66	102.66	101.00	101.56	198312
2014-04-28	102.17	102.55	99.89	101.54	187212
2014-04-29	101.54	102.30	100.34	101.39	334676
2014-04-30	101.41	103.03	100.84	102.91	219729
2014-05-01	102.95	103.33	101.62	102.32	187726
2014-05-02	102.50	103.64	101.64	102.14	104124
2014-05-05	101.23	102.70	100.88	102.42	176781
2014-05-06	102.10	102.68	101.03	101.40	154475
2014-05-07	101.57	101.98	100.42	101.94	146412
2014-05-08	101.54	103.28	101.05	101.29	163758
2014-05-09	101.26	102.64	100.51	102.58	143178
2014-05-12	102.62	105.00	102.58	104.63	171029
2014-05-13	103.96	104.43	102.74	102.92	153648
2014-05-14	102.83	102.83	100.37	100.69	168974
2014-05-15	100.00	100.06	98.36	99.65	181256
2014-05-16	99.42	99.88	98.50	99.84	141212
2014-05-19	99.64	100.69	99.29	100.40	74601
2014-05-20	100.33	100.33	98.11	98.80	194192
2014-05-21	98.95	99.65	98.14	99.15	102355
2014-05-22	99.08	99.80	99.01	99.37	92144
2014-05-23	99.30	100.89	99.10	100.78	87229
2014-05-27	101.48	101.91	100.63	101.12	74384
2014-05-28	101.06	101.98	100.87	101.04	114941
2014-05-29	101.41	101.44	100.49	101.02	80203
2014-05-30	101.29	101.71	100.33	100.63	102853
2014-06-02	100.86	101.73	99.27	101.27	107444
2014-06-03	100.43	101.07	99.87	99.96	130932
2014-06-04	99.66	100.79	99.60	100.61	94152
2014-06-05	100.59	102.84	100.03	102.68	108326
2014-06-06	103.03	104.13	102.89	103.69	112730
2014-06-09	103.52	105.17	103.52	103.95	104008
2014-06-10	103.89	104.18	103.44	103.77	70291
2014-06-11	103.15	103.94	102.41	102.75	65357
2014-06-12	102.78	102.78	101.35	101.59	76941
2014-06-13	101.93	101.95	100.73	101.33	95745
2014-06-16	100.94	101.13	99.89	100.79	111408
2014-06-17	100.54	103.16	100.29	101.63	168572
2014-06-18	101.78	102.30	100.69	102.21	100020
2014-06-19	102.60	102.78	101.14	101.82	117358
2014-06-20	101.82	102.31	101.21	101.55	290694
2014-06-23	101.60	102.02	100.67	101.10	108678
2014-06-24	100.86	102.63	100.49	100.54	125927
2014-06-25	100.02	101.96	100.02	101.74	165832
2014-06-26	101.77	101.77	100.19	101.00	89898
2014-06-27	100.38	102.30	100.38	102.16	175579
2014-06-30	102.16	103.01	101.35	102.76	207740
2014-07-01	102.76	105.19	102.75	104.16	310411
2014-07-02	103.65	103.92	101.53	101.95	175364
2014-07-03	102.33	103.48	102.10	103.10	74375
2014-07-07	102.59	103.05	100.53	100.77	167752
2014-07-08	100.69	101.17	99.70	100.22	202171
2014-07-09	100.34	100.58	99.35	100.35	279712
2014-07-10	98.74	99.45	98.49	98.81	301400
2014-07-11	97.85	98.80	97.42	97.70	153714
2014-07-14	98.72	98.77	97.83	98.09	154641
2014-07-15	98.02	98.78	97.80	98.54	210657
2014-07-16	98.83	99.14	97.23	97.49	342036
2014-07-17	96.45	96.45	91.97	92.77	596792
2014-07-18	92.31	92.57	91.00	92.23	594973
2014-07-21	91.79	92.02	91.03	91.40	368043
2014-07-22	92.08	92.76	91.40	92.59	305764
2014-07-23	92.45	93.20	91.80	92.81	208951
2014-07-24	92.85	92.97	92.19	92.44	200428
2014-07-25	91.67	92.20	91.17	91.89	154277
2014-07-28	91.73	91.73	90.81	91.23	283444
2014-07-29	91.28	91.99	90.54	90.62	296871
2014-07-30	91.15	91.15	90.20	90.92	303935
2014-07-31	89.79	90.42	89.46	89.57	318082
2014-08-01	89.61	89.79	89.06	89.38	295205
2014-08-04	89.80	90.25	89.24	89.93	266052
2014-08-05	89.40	90.58	89.40	89.94	201115
2014-08-06	89.78	90.44	89.54	89.94	122858
2014-08-07	90.20	90.74	89.74	89.85	190675
2014-08-08	89.82	91.62	89.82	91.31	135837
2014-08-11	91.90	92.63	91.56	92.14	170953
2014-08-12	92.05	93.48	92.05	93.27	496396
2014-08-13	93.35	93.64	92.44	92.52	235334
2014-08-14	92.70	92.90	92.02	92.57	160413
2014-08-15	93.16	93.29	92.12	92.36	214057
2014-08-18	93.16	93.86	92.85	93.61	105577
2014-08-19	93.85	94.45	93.72	94.00	154577
2014-08-20	93.70	94.42	93.32	93.63	218733
2014-08-21	93.72	94.05	92.95	93.67	113181
2014-08-22	93.81	93.81	93.17	93.44	100781
2014-08-25	93.86	94.06	93.30	93.76	131190
2014-08-26	93.99	94.03	93.32	93.52	126638
2014-08-27	93.35	93.53	93.13	93.42	135905
2014-08-28	92.70	93.35	92.29	92.67	168279
2014-08-29	92.59	92.69	91.91	92.49	128293
2014-09-02	92.89	93.77	92.31	92.98	196657
2014-09-03	93.01	93.16	91.75	91.98	209263
2014-09-04	92.33	93.49	91.87	92.30	180518
2014-09-05	91.86	92.36	91.27	91.58	129350
2014-09-08	91.66	91.94	91.11	91.73	160650
2014-09-09	91.80	91.80	90.27	90.49	96572
2014-09-10	90.65	90.94	89.93	90.18	124344
2014-09-11	89.53	90.10	89.31	89.81	187764
2014-09-12	89.99	90.35	88.80	89.31	152943
2014-09-15	89.47	90.40	88.96	89.61	169290
2014-09-16	89.29	89.99	89.05	89.69	161931
2014-09-17	89.71	90.48	89.17	89.45	171987
2014-09-18	89.48	89.53	88.66	89.05	214555
2014-09-19	89.00	89.15	87.50	87.82	331166
2014-09-22	87.66	87.96	86.08	86.49	231477
2014-09-23	84.97	85.82	84.28	85.53	338656
2014-09-24	85.71	86.77	85.20	86.70	290721
2014-09-25	86.30	86.54	85.37	85.76	301638
2014-09-26	85.77	87.24	85.70	87.06	303735
2014-09-29	86.50	87.24	86.48	87.18	309050
2014-09-30	87.20	87.33	86.04	86.18	347645
2014-10-01	85.85	87.12	85.04	86.47	472217
2014-10-02	86.53	87.69	86.08	87.35	187245
2014-10-03	88.26	88.62	87.00	87.01	150731
2014-10-06	87.41	87.71	86.76	87.43	209907
2014-10-07	86.70	87.43	86.10	86.14	436974
2014-10-08	86.20	88.19	85.49	87.87	308075
2014-10-09	87.57	87.93	86.42	87.16	449477
2014-10-10	85.93	87.28	85.26	86.41	483689
2014-10-13	86.40	87.65	86.00	86.84	443642
2014-10-14	87.37	89.10	87.23	88.58	368918
2014-10-15	87.37	90.30	86.68	89.41	370728
2014-10-16	88.46	90.16	87.98	88.87	316529
2014-10-17	89.85	90.15	88.67	89.23	192147
2014-10-20	88.92	91.86	88.57	91.83	311132
2014-10-21	92.24	93.07	91.89	92.96	188281
2014-10-22	93.07	93.43	91.36	91.72	131793
2014-10-23	92.16	96.75	92.05	95.94	514423
2014-10-24	96.42	97.55	95.76	96.93	228969
2014-10-27	96.45	97.35	95.93	96.86	298128
2014-10-28	97.63	99.74	97.02	99.58	249547
2014-10-29	99.40	100.54	98.61	99.40	322406
2014-10-30	99.30	100.87	98.64	100.73	165755
2014-10-31	102.38	102.48	100.69	101.62	372683
2014-11-03	101.73	102.39	100.90	101.49	209799
2014-11-04	101.00	101.78	100.74	100.89	168912
2014-11-05	101.73	101.98	101.01	101.61	136916
2014-11-06	101.58	103.19	101.57	103.10	158753
2014-11-07	103.18	103.51	102.50	103.15	158054
2014-11-10	103.04	104.23	103.04	103.28	257878
2014-11-11	103.07	103.50	101.94	102.46	281281
2014-11-12	101.49	103.42	101.49	102.96	251931
2014-11-13	103.22	103.51	101.82	101.82	42205
2014-11-14	102.34	103.42	101.03	101.50	223611
2014-11-17	101.73	101.94	100.36	100.78	190571
2014-11-18	100.88	102.02	100.40	101.06	182370
2014-11-19	100.81	101.12	99.15	100.20	139369
2014-11-20	99.51	101.38	99.15	100.82	110491
2014-11-21	102.00	102.21	101.09	101.35	108781
2014-11-24	101.84	102.63	101.39	102.58	126518
2014-11-25	102.66	103.23	101.51	102.46	93024
2014-11-26	102.61	102.95	101.84	102.18	74043
2014-11-28	102.32	102.45	101.13	101.50	69761
2014-12-01	101.02	101.67	100.15	101.16	147370
2014-12-02	101.16	103.04	101.16	102.89	161792
2014-12-03	103.07	105.00	102.50	104.17	175632
2014-12-04	104.30	104.85	103.51	104.35	143128
2014-12-05	104.24	105.95	104.12	105.84	182612
2014-12-08	105.30	106.72	104.59	104.88	163913
2014-12-09	103.63	105.63	103.62	105.58	157412
2014-12-10	105.10	105.57	103.80	103.82	156022
2014-12-11	104.29	105.92	103.93	104.84	173005
2014-12-12	103.58	104.59	103.05	103.09	193217
2014-12-15	103.36	104.43	102.72	103.14	142737
2014-12-16	102.97	105.22	102.75	103.65	185644
2014-12-17	103.90	106.14	103.50	105.92	185332
2014-12-18	106.40	107.43	105.54	106.96	261130
2014-12-19	106.52	107.08	105.99	106.27	367697
2014-12-22	106.34	106.87	105.65	105.85	159576
2014-12-23	106.17	107.69	106.17	106.65	121362
2014-12-24	106.82	107.32	106.17	106.86	75840
2014-12-26	107.37	107.65	106.80	106.98	94689
2014-12-29	107.06	108.40	106.33	108.20	99388
2014-12-30	107.08	108.37	106.50	107.51	82324
2014-12-31	107.60	108.85	106.94	107.00	273937
2015-01-02	107.75	108.24	105.72	106.19	144028
2015-01-05	105.44	106.03	104.69	105.05	176155
2015-01-06	105.37	105.40	102.99	104.92	190247
2015-01-07	105.33	106.22	104.94	105.61	203261
2015-01-08	106.44	108.01	106.22	107.74	178430
2015-01-09	107.71	108.29	106.95	107.87	170772
2015-01-12	108.30	109.19	107.50	108.52	194405
2015-01-13	109.44	111.11	108.69	111.07	330514
2015-01-14	110.03	111.19	107.32	108.01	403783
2015-01-15	107.89	107.98	105.11	105.61	267924
2015-01-16	104.53	105.75	103.52	105.61	354198
2015-01-20	106.81	108.81	105.74	107.69	224728
2015-01-21	107.48	108.61	107.48	108.27	112599
2015-01-22	109.01	111.17	108.14	110.78	259449
2015-01-23	110.82	111.83	108.94	110.74	267646
2015-01-26	110.34	111.46	110.04	111.13	205928
2015-01-27	109.99	111.86	109.39	111.04	191010
2015-01-28	111.78	112.20	110.59	110.99	252353
2015-01-29	110.96	112.49	110.47	111.57	240605
2015-01-30	110.87	111.39	108.70	108.86	174454
2015-02-02	108.94	110.00	107.76	109.73	283828
2015-02-03	109.73	112.47	109.73	111.95	328632
2015-02-04	111.59	112.03	110.38	110.68	154766
2015-02-05	111.00	111.67	110.65	111.47	183505
2015-02-06	111.72	111.98	110.47	111.00	288307
2015-02-09	110.99	111.30	109.86	110.36	167663
2015-02-10	111.00	111.04	109.52	110.78	183197
2015-02-11	110.93	111.30	109.48	109.84	233883
2015-02-12	110.93	116.97	110.04	115.66	450716
2015-02-13	116.90	118.49	115.53	116.96	361431
2015-02-17	117.84	120.76	116.88	117.42	266875
2015-02-18	116.72	117.40	115.79	116.00	249029
2015-02-19	115.79	115.99	114.34	115.26	302912
2015-02-20	115.36	117.10	114.46	116.78	168684
2015-02-23	116.66	117.33	115.57	116.52	116954
2015-02-24	116.89	117.35	116.39	117.03	103623
2015-02-25	117.05	117.58	116.27	116.76	88411
2015-02-26	116.57	118.64	116.32	117.96	125151
2015-02-27	118.14	118.29	117.22	117.24	160565
2015-03-02	117.44	120.95	117.16	119.52	167818
2015-03-03	118.74	119.19	117.68	118.42	159560
2015-03-04	117.75	118.35	116.77	118.23	105136
2015-03-05	118.18	118.91	116.42	118.48	135922
2015-03-06	117.52	118.38	116.32	116.50	205517
2015-03-09	116.70	117.43	115.73	116.35	155563
2015-03-10	115.50	118.13	115.33	117.04	187962
2015-03-11	117.27	118.80	116.41	118.74	173266
2015-03-12	119.37	121.66	119.23	121.14	211486
2015-03-13	121.10	121.10	118.81	120.39	112307
2015-03-16	121.09	122.07	120.27	120.85	239842
2015-03-17	120.51	121.71	120.20	121.23	151676
2015-03-18	120.77	122.89	120.08	122.54	177099
2015-03-19	121.96	122.85	121.58	122.62	176678
2015-03-20	122.72	124.36	122.24	123.68	303209
2015-03-23	123.74	124.43	123.00	123.45	279730
2015-03-24	123.80	125.07	122.69	123.99	134377
2015-03-25	124.35	124.83	122.26	122.36	206928
2015-03-26	122.34	123.05	121.23	122.49	125893
2015-03-27	122.28	124.38	121.81	123.81	182093
2015-03-30	124.74	125.96	123.80	125.09	153452
2015-03-31	124.90	125.97	124.06	125.70	178816
2015-04-01	125.15	126.34	123.95	124.70	190876
2015-04-02	124.46	125.86	124.20	125.23	150972
2015-04-06	124.88	126.53	124.88	125.75	172166
2015-04-07	125.67	125.80	123.97	124.14	147940
2015-04-08	124.64	124.64	123.33	124.07	109476
2015-04-09	124.23	124.23	122.43	123.75	119148
2015-04-10	124.32	125.35	123.07	124.96	109338
2015-04-13	124.66	125.69	123.91	124.88	158389
2015-04-14	124.99	125.76	123.38	125.50	255675
2015-04-15	129.81	131.10	123.12	124.67	792554
2015-04-16	124.11	124.88	121.42	121.91	596895
2015-04-17	121.29	121.38	119.59	120.14	368645
2015-04-20	120.86	123.06	120.79	122.95	277098
2015-04-21	123.30	124.17	122.41	123.44	219565
2015-04-22	123.38	124.15	121.71	123.78	260687
2015-04-23	123.78	124.80	122.82	124.37	222461
2015-04-24	124.80	124.97	123.06	124.17	111913
2015-04-27	124.59	125.84	122.75	123.41	146861
2015-04-28	123.50	124.56	122.43	123.92	205603
2015-04-29	122.82	123.98	121.94	122.69	205865
2015-04-30	121.85	122.94	120.00	120.29	278938
2015-05-01	120.72	121.94	120.16	121.27	209171
2015-05-04	121.38	122.42	121.04	122.23	171407
2015-05-05	121.85	122.70	120.15	120.82	186724
2015-05-06	120.93	121.28	119.93	121.08	224704
2015-05-07	120.84	123.50	120.39	122.90	195496
2015-05-08	124.14	125.54	123.04	124.66	212490
2015-05-11	124.40	125.82	123.94	124.26	105332
2015-05-12	123.49	124.77	122.56	124.22	147476
2015-05-13	124.33	125.08	123.49	124.36	160720
2015-05-14	124.85	127.54	124.00	126.80	152476
2015-05-15	127.01	127.50	125.35	126.31	126080
2015-05-18	125.58	127.16	125.26	126.93	151673
2015-05-19	127.01	128.20	126.22	127.84	149970
2015-05-20	127.69	128.82	126.75	128.00	148982
2015-05-21	127.80	128.50	127.13	127.50	110992
2015-05-22	127.69	128.19	126.46	126.79	133758
2015-05-26	126.59	126.90	124.92	125.67	167045
2015-05-27	125.66	127.20	125.13	127.00	153219
2015-05-28	126.62	127.54	126.08	127.23	129761
2015-05-29	127.00	127.87	125.08	125.92	184618
2015-06-01	126.67	128.92	125.60	128.46	279730
2015-06-02	127.85	129.40	126.93	128.35	178794
2015-06-03	128.76	128.88	127.81	128.49	159692
2015-06-04	127.74	128.41	126.05	126.41	145277
2015-06-05	126.38	127.80	125.50	127.76	140574
2015-06-08	127.85	127.85	122.46	123.03	480654
2015-06-09	122.75	123.44	121.98	122.85	220123
2015-06-10	123.19	124.62	122.70	124.00	203834
2015-06-11	123.83	124.57	123.67	124.15	158728
2015-06-12	123.90	124.33	122.91	123.60	119838
2015-06-15	122.34	123.17	121.24	122.58	179097
2015-06-16	122.13	123.48	121.92	122.97	218592
2015-06-17	123.55	123.88	122.10	122.92	140391
2015-06-18	123.32	125.00	123.10	124.76	133088
2015-06-19	124.20	124.95	123.89	123.92	247933
2015-06-22	124.80	124.97	122.61	123.68	268301
2015-06-23	123.57	124.22	122.67	123.72	148725
2015-06-24	123.73	124.56	122.70	123.45	243023
2015-06-25	123.61	124.99	122.84	123.83	275604
2015-06-26	124.45	125.47	124.08	124.19	2277838
2015-06-29	123.46	124.83	121.92	123.25	395996
2015-06-30	124.35	124.86	123.35	123.74	227243
2015-07-01	124.85	124.85	123.07	123.45	340012
2015-07-02	124.15	124.15	121.95	122.48	274395
2015-07-06	121.79	123.38	120.77	122.84	247912
2015-07-07	123.14	123.70	121.83	123.13	247955
2015-07-08	122.33	123.09	121.74	122.29	169059
2015-07-09	123.89	124.78	123.58	123.72	275736
2015-07-10	124.68	124.68	123.76	124.30	194843
2015-07-13	124.61	125.63	124.09	125.45	200581
2015-07-14	125.26	125.51	124.10	124.52	97366
2015-07-15	124.45	124.78	123.70	124.40	196003
2015-07-16	125.01	125.18	124.11	124.51	135886
2015-07-17	124.61	124.61	123.20	124.20	140260
2015-07-20	124.88	128.55	124.35	127.04	533323
2015-07-21	125.20	128.18	124.00	125.76	489834
2015-07-22	125.74	127.01	124.98	125.32	233756
2015-07-23	125.50	126.20	124.75	125.08	225821
2015-07-24	124.58	125.11	122.97	123.44	160058
2015-07-27	122.87	123.71	122.37	123.39	153160
2015-07-28	123.85	124.20	122.93	123.16	155689
2015-07-29	123.09	125.82	122.68	125.51	171501
2015-07-30	125.13	127.37	124.37	126.45	227829
2015-07-31	127.30	129.14	126.97	128.24	226306
2015-08-03	128.31	128.57	127.41	128.19	171899
2015-08-04	128.28	129.27	127.30	128.08	124946
2015-08-05	128.39	129.81	128.13	128.77	185119
2015-08-06	128.76	128.83	126.34	127.06	166084
2015-08-07	126.91	127.61	126.25	127.46	73611
2015-08-10	128.44	129.46	127.85	128.74	86192
2015-08-11	127.74	128.82	127.64	128.47	135753
2015-08-12	127.73	129.96	126.85	129.50	143818
2015-08-13	129.19	130.89	128.76	129.63	120727
2015-08-14	129.76	130.87	129.11	130.63	120527
2015-08-17	130.04	132.23	129.55	131.81	178055
2015-08-18	131.05	131.70	130.02	130.44	141029
2015-08-19	129.52	130.57	129.03	129.71	127971
2015-08-20	128.57	129.70	128.03	128.31	167141
2015-08-21	127.33	128.22	125.56	125.88	226508
2015-08-24	119.90	124.82	118.01	119.56	390448
2015-08-25	123.55	124.45	118.04	118.13	222629
2015-08-26	120.28	121.51	117.89	121.12	226027
2015-08-27	122.61	123.45	120.62	122.60	197936
2015-08-28	122.37	123.17	121.61	122.46	164753
2015-08-31	122.03	123.21	121.53	122.46	146593
2015-09-01	120.11	121.50	119.78	119.89	129955
2015-09-02	121.21	121.75	119.92	121.70	124541
2015-09-03	121.89	123.91	121.68	122.93	129039
2015-09-04	121.82	124.00	121.82	122.37	197570
2015-09-08	124.15	125.66	123.19	124.97	129380
2015-09-09	125.89	126.47	123.58	123.82	172874
2015-09-10	123.33	124.62	122.03	122.65	154411
2015-09-11	122.81	123.30	121.65	123.00	215407
2015-09-14	123.40	123.96	121.83	121.90	170348
2015-09-15	122.39	123.99	121.81	123.76	124492
2015-09-16	123.53	126.07	123.53	125.66	105936
2015-09-17	125.85	128.87	124.92	126.36	171923
2015-09-18	124.80	126.17	123.50	124.29	466764
2015-09-21	125.14	127.03	124.86	125.72	137444
2015-09-22	124.06	124.84	122.97	123.84	95810
2015-09-23	124.28	124.70	123.45	124.33	133294
2015-09-24	123.33	123.81	121.27	123.31	144098
2015-09-25	123.99	125.63	123.30	123.69	164016
2015-09-28	123.21	123.30	119.40	120.06	178651
2015-09-29	119.93	120.91	117.66	118.26	202462
2015-09-30	119.50	120.25	117.06	118.48	328884
2015-10-01	118.86	120.12	117.17	118.20	295407
2015-10-02	117.07	120.06	116.32	119.74	174043
2015-10-05	120.16	122.78	120.16	122.43	163876
2015-10-06	122.50	124.91	122.50	124.61	230412
2015-10-07	125.29	127.58	124.87	127.17	171627
2015-10-08	126.75	129.15	126.02	128.82	267886
2015-10-09	129.32	130.97	128.04	128.62	200176
2015-10-12	128.58	129.34	127.62	128.50	82125
2015-10-13	127.30	128.93	126.88	127.47	127561
2015-10-14	127.31	127.90	125.93	126.16	95171
2015-10-15	126.72	126.91	125.40	126.64	121718
2015-10-16	126.43	127.29	125.03	126.73	120604
2015-10-19	125.93	127.34	125.64	127.25	142162
2015-10-20	126.91	128.38	126.73	127.50	102508
2015-10-21	128.00	129.05	126.79	126.98	94811
2015-10-22	127.77	129.83	127.68	129.22	427770
2015-10-23	130.08	132.31	129.20	131.89	245293
2015-10-26	132.01	133.09	130.53	130.68	251807
2015-10-27	121.27	121.27	110.17	116.84	1411742
2015-10-28	116.50	120.59	112.89	119.49	992008
2015-10-29	119.89	123.35	118.74	122.95	450798
2015-10-30	123.16	125.16	122.26	123.03	268618
2015-11-02	123.26	124.05	122.87	123.39	303440
2015-11-03	123.33	123.91	122.47	123.37	168135
2015-11-04	123.50	124.38	122.63	122.97	171865
2015-11-05	123.18	123.68	122.07	122.95	216908
2015-11-06	123.36	123.47	121.22	122.50	225473
2015-11-09	121.78	122.32	120.51	121.84	178237
2015-11-10	121.47	122.93	121.28	122.86	152501
2015-11-11	122.89	123.95	120.90	122.50	270728
2015-11-12	122.30	122.30	119.81	120.26	193932
2015-11-13	120.04	122.50	120.00	120.86	162905
2015-11-16	120.66	123.21	120.66	122.49	206778
2015-11-17	122.52	123.84	121.60	121.70	198939
2015-11-18	122.09	123.09	121.56	122.80	143452
2015-11-19	122.64	122.64	121.52	121.68	174600
2015-11-20	122.42	122.75	120.97	121.99	282775
2015-11-23	121.73	124.66	121.55	123.72	131218
2015-11-24	123.04	125.42	122.81	124.57	237419
2015-11-25	125.36	127.86	124.82	127.73	274737
2015-11-27	127.67	128.35	126.93	128.19	70006
2015-11-30	128.25	128.62	126.80	127.11	200820
2015-12-01	127.39	128.61	126.84	127.63	261437
2015-12-02	127.61	127.78	125.47	126.26	126026
2015-12-03	126.75	126.87	124.15	125.67	151715
2015-12-04	126.42	126.82	125.33	126.24	147319
2015-12-07	126.18	126.34	124.93	126.08	141470
2015-12-08	125.06	125.28	123.57	123.74	136801
2015-12-09	123.25	124.32	120.90	121.52	278109
2015-12-10	121.51	122.87	120.86	122.10	189374
2015-12-11	120.94	122.00	120.18	120.93	129021
2015-12-14	120.99	121.49	119.60	120.66	153229
2015-12-15	121.56	122.31	118.63	119.94	262114
2015-12-16	120.43	121.04	117.62	119.78	230708
2015-12-17	120.20	120.20	118.29	118.87	142589
2015-12-18	118.52	118.52	116.05	116.24	403534
2015-12-21	116.64	117.19	115.65	116.75	317744
2015-12-22	116.97	119.29	116.48	119.00	177066
2015-12-23	119.58	120.33	119.19	119.74	129296
2015-12-24	119.61	120.26	119.21	119.82	39317
2015-12-28	119.32	120.52	118.46	118.98	135134
2015-12-29	119.74	120.16	117.66	119.18	186454
2015-12-30	118.75	119.27	117.74	117.86	136660
2015-12-31	117.26	118.42	116.83	117.13	156152
2016-01-04	115.97	116.10	113.95	115.37	200943
2016-01-05	115.80	116.92	115.46	116.43	183292
2016-01-06	114.99	116.58	114.72	115.84	326135
2016-01-07	114.43	115.44	113.08	113.80	220083
2016-01-08	114.52	115.18	112.87	112.97	240301
2016-01-11	113.12	113.91	111.40	112.37	201669
2016-01-12	113.17	113.47	111.26	112.49	201622
2016-01-13	111.87	112.70	107.92	108.79	192445
2016-01-14	108.91	109.49	107.47	109.28	395419
2016-01-15	106.94	110.08	106.58	109.85	285641
2016-01-19	110.76	112.04	109.12	110.00	315564
2016-01-20	108.70	110.32	106.61	109.16	303529
2016-01-21	109.44	110.52	107.71	108.09	272892
2016-01-22	108.98	110.98	108.46	110.33	271978
2016-01-25	110.11	110.22	108.16	109.18	154234
2016-01-26	109.68	111.83	109.61	111.55	190222
2016-01-27	111.17	111.97	109.23	110.09	208180
2016-01-28	110.99	111.63	109.58	111.38	343497
2016-01-29	111.61	116.26	111.61	116.21	314274
2016-02-01	115.52	115.98	114.15	115.50	371550
2016-02-02	114.55	114.55	112.37	112.78	237372
2016-02-03	113.62	114.40	111.68	114.08	391126
2016-02-04	113.89	116.58	113.89	115.47	252081
2016-02-05	114.97	115.66	112.22	112.52	194057
2016-02-08	111.62	111.72	110.07	111.10	278107
2016-02-09	109.90	110.99	109.15	110.18	357857
2016-02-10	110.67	112.51	110.38	110.90	270797
2016-02-11	112.77	123.34	111.56	121.91	702150
2016-02-12	123.83	125.26	122.30	124.22	491185
2016-02-16	124.58	126.46	124.05	124.21	383652
2016-02-17	125.11	126.62	124.63	125.30	284614
2016-02-18	125.15	125.93	124.43	124.62	247061
2016-02-19	124.59	126.21	124.25	125.55	200465
2016-02-22	126.70	127.06	125.02	125.90	157429
2016-02-23	125.76	126.30	124.96	125.25	186492
2016-02-24	124.11	127.50	123.64	126.62	228232
2016-02-25	126.97	127.86	126.28	127.79	154976
2016-02-26	128.22	129.04	127.73	128.88	156199
2016-02-29	128.90	129.28	127.47	127.55	167217
2016-03-01	128.34	129.82	127.91	129.75	144093
2016-03-02	129.24	129.93	128.53	129.27	178723
2016-03-03	129.48	130.31	128.88	130.00	151421
2016-03-04	130.10	130.25	128.56	129.02	221869
2016-03-07	128.65	130.36	128.08	130.01	193740
2016-03-08	129.48	129.84	127.31	127.64	197922
2016-03-09	127.59	128.52	127.04	127.77	247204
2016-03-10	128.09	128.70	125.77	126.63	158539
2016-03-11	127.49	128.09	126.53	127.86	148364
2016-03-14	127.55	128.64	127.17	128.24	112312
2016-03-15	127.98	128.43	127.09	127.88	119011
2016-03-16	127.76	128.94	126.79	128.51	115914
2016-03-17	128.79	131.42	128.46	130.78	143183
2016-03-18	129.99	131.93	129.65	131.47	237283
2016-03-21	131.32	132.06	129.70	130.74	99857
2016-03-22	130.08	131.15	129.70	130.90	124327
2016-03-23	130.73	131.69	129.25	131.01	147904
2016-03-24	130.73	133.85	130.64	133.71	270880
2016-03-28	133.81	134.02	132.41	132.72	160482
2016-03-29	132.55	135.00	131.91	134.84	158924
2016-03-30	136.43	136.43	132.78	133.57	161214
2016-03-31	133.87	135.60	133.25	134.74	172454
2016-04-01	134.02	135.28	132.28	133.22	280492
2016-04-04	133.34	134.19	132.52	132.69	147273
2016-04-05	131.85	132.81	131.02	131.92	199913
2016-04-06	131.76	134.75	131.39	134.34	278981
2016-04-07	133.82	133.85	132.54	133.25	621325
2016-04-08	134.07	134.72	132.09	132.88	411707
2016-04-11	133.72	134.37	132.51	132.67	275309
2016-04-12	132.50	134.73	131.72	134.16	242204
2016-04-13	134.27	135.23	133.27	134.98	192373
2016-04-14	134.84	135.12	133.88	134.51	145738
2016-04-15	134.51	135.95	134.30	135.42	192634
2016-04-18	135.37	135.49	134.18	134.87	161762
2016-04-19	135.31	136.38	134.74	135.23	241654
2016-04-20	130.11	136.52	130.11	135.65	488417
2016-04-21	135.92	138.30	135.86	136.69	433456
2016-04-22	136.79	137.47	136.23	136.93	228948
2016-04-25	136.07	136.47	134.73	136.09	277053
2016-04-26	136.61	137.66	136.00	136.99	268074
2016-04-27	137.26	137.82	135.75	136.62	214406
2016-04-28	136.42	137.00	135.13	135.41	151604
2016-04-29	135.05	136.99	133.49	134.47	216464
2016-05-02	135.29	136.56	134.52	135.75	200668
2016-05-03	135.27	136.30	133.61	134.44	114772
2016-05-04	134.08	134.57	133.16	133.99	163267
2016-05-05	134.28	135.02	132.59	132.93	231212
2016-05-06	132.55	134.36	131.65	134.19	140987
2016-05-09	133.64	134.36	132.38	133.48	127797
2016-05-10	133.48	135.11	132.52	135.06	96784
2016-05-11	134.83	134.83	132.60	133.22	87705
2016-05-12	133.67	134.69	132.51	133.93	198126
2016-05-13	133.71	133.84	131.24	131.97	107016
2016-05-16	132.00	133.59	132.00	132.41	137930
2016-05-17	131.90	132.65	130.40	131.26	136402
2016-05-18	130.88	130.88	128.38	129.28	168771
2016-05-19	128.51	129.73	127.66	129.30	142089
2016-05-20	129.95	130.75	129.63	130.09	119092
2016-05-23	129.56	130.68	128.91	129.00	148825
2016-05-24	129.57	132.47	129.12	131.98	142349
2016-05-25	132.68	132.95	131.51	132.24	87838
2016-05-26	132.41	132.86	131.94	132.45	80790
2016-05-27	132.68	134.27	132.42	133.47	102283
2016-05-31	133.90	134.62	133.43	134.23	162371
2016-06-01	134.85	135.12	133.33	134.41	153173
2016-06-02	134.20	135.60	133.33	135.54	141059
2016-06-03	135.61	135.87	134.29	135.38	116983
2016-06-06	136.68	136.97	135.29	135.99	119109
2016-06-07	135.88	136.77	135.10	135.89	65110
2016-06-08	135.90	136.95	135.24	136.69	68388
2016-06-09	136.35	136.83	135.36	136.16	129931
2016-06-10	135.16	135.50	133.61	134.15	117311
2016-06-13	134.09	134.77	132.37	132.86	105866
2016-06-14	132.44	133.96	131.94	133.59	117293
2016-06-15	134.23	134.79	132.92	133.49	86607
2016-06-16	132.70	134.51	131.21	134.23	80985
2016-06-17	133.74	134.27	132.89	133.37	203016
2016-06-20	134.98	136.43	134.61	134.79	160168
2016-06-21	133.97	135.77	133.97	135.07	144452
2016-06-22	135.30	136.03	134.48	135.05	100841
2016-06-23	136.00	138.02	135.86	137.91	133067
2016-06-24	133.70	135.88	133.70	135.34	248507
2016-06-27	134.29	134.75	131.84	133.30	218698
2016-06-28	134.63	134.67	133.10	134.09	131098
2016-06-29	135.33	137.22	135.32	137.17	167939
2016-06-30	137.83	140.69	136.58	140.69	220541
2016-07-01	140.47	142.69	140.47	142.21	158378
2016-07-05	141.62	144.17	141.62	143.78	304889
2016-07-06	143.84	144.69	143.02	143.88	208245
2016-07-07	143.71	144.10	139.04	139.30	279018
2016-07-08	139.80	141.54	139.60	140.87	284444
2016-07-11	141.33	144.01	141.33	142.66	148910
2016-07-12	143.01	143.50	141.90	141.30	173117
2016-07-13	141.53	142.24	140.20	140.28	149957
2016-07-14	140.69	141.73	137.94	138.37	242825
2016-07-15	139.05	139.43	138.36	138.90	213609
2016-07-18	138.96	139.57	138.37	138.98	130954
2016-07-19	139.00	139.39	138.65	139.30	112405
2016-07-20	139.97	141.21	139.39	140.89	137818
2016-07-21	141.38	141.96	140.50	141.42	394214
2016-07-22	138.60	144.49	137.60	143.75	562361
2016-07-25	142.16	143.41	140.70	141.88	292703
2016-07-26	141.62	143.76	140.88	142.62	176904
2016-07-27	143.78	144.26	142.00	142.52	207726
2016-07-28	142.02	144.66	141.89	144.27	178761
2016-07-29	144.50	144.99	143.75	144.04	161615
2016-08-01	143.70	143.70	141.80	142.96	176091
2016-08-02	142.67	142.71	140.85	141.74	127023
2016-08-03	141.93	142.00	141.27	141.87	109819
2016-08-04	141.68	142.97	141.68	142.09	105449
2016-08-05	143.27	143.28	142.29	142.83	85000
2016-08-08	142.94	143.24	142.04	142.99	90635
2016-08-09	142.80	143.31	142.31	142.86	78169
2016-08-10	142.56	143.53	142.56	143.03	99708
2016-08-11	143.82	143.89	142.54	143.27	106623
2016-08-12	142.84	144.53	142.71	144.41	157199
2016-08-15	144.98	146.25	144.38	146.13	158489
2016-08-16	145.63	148.20	143.46	143.77	220230
2016-08-17	143.47	144.96	143.17	144.65	144492
2016-08-18	144.46	146.56	144.46	146.03	93670
2016-08-19	145.64	146.33	144.77	145.24	197234
2016-08-22	145.63	145.91	144.28	145.67	199163
2016-08-23	145.87	147.46	145.42	147.11	86972
2016-08-24	146.82	148.07	146.34	147.96	119283
2016-08-25	147.80	149.53	147.17	148.02	157180
2016-08-26	148.76	149.99	146.01	146.91	125342
2016-08-29	147.00	149.18	146.58	147.86	100655
2016-08-30	148.36	148.81	147.28	148.69	148345
2016-08-31	148.45	149.27	147.84	147.86	203052
2016-09-01	148.12	148.84	146.68	148.72	82916
2016-09-02	149.13	149.91	148.47	149.64	88672
2016-09-06	149.40	149.40	147.58	148.45	119457
2016-09-07	147.90	149.15	145.79	147.32	143039
2016-09-08	147.32	147.91	146.61	146.70	173295
2016-09-09	145.95	146.28	141.99	142.08	188590
2016-09-12	140.96	143.82	140.11	143.21	141885
2016-09-13	142.40	142.58	140.30	140.66	174797
2016-09-14	141.26	142.64	140.33	142.00	101811
2016-09-15	141.67	143.88	140.40	143.71	91193
2016-09-16	142.76	142.76	141.05	141.71	167233
2016-09-19	141.96	144.40	140.96	143.85	159576
2016-09-20	144.52	144.63	138.46	138.54	260720
2016-09-21	139.33	140.35	138.40	140.16	185843
2016-09-22	140.90	141.65	140.36	140.95	187396
2016-09-23	141.37	141.90	139.56	140.92	220991
2016-09-26	140.11	141.37	139.83	140.01	140061
2016-09-27	140.21	141.58	139.60	141.52	136575
2016-09-28	142.00	142.31	140.42	141.56	105889
2016-09-29	141.50	141.50	139.64	140.11	107644
2016-09-30	140.81	141.65	140.24	140.90	137524
2016-10-03	141.17	142.49	140.67	141.73	153316
2016-10-04	141.89	142.27	139.71	140.75	184261
2016-10-05	141.36	142.38	139.74	140.39	410778
2016-10-06	140.62	146.98	140.12	146.64	281699
2016-10-07	146.79	146.79	144.05	144.32	194348
2016-10-10	144.77	146.09	144.24	144.74	119278
2016-10-11	144.25	144.25	140.25	140.71	165516
2016-10-12	140.69	142.61	140.17	140.87	196602
2016-10-13	140.00	140.00	138.46	139.35	108108
2016-10-14	143.45	144.36	141.25	142.89	183412
2016-10-17	143.96	144.92	141.72	142.20	262414
2016-10-18	143.96	143.96	141.10	141.35	127087
2016-10-19	141.64	141.64	140.62	140.86	128822
2016-10-20	140.15	141.43	139.51	139.73	127381
2016-10-21	139.69	141.84	138.98	141.10	266932
2016-10-24	142.67	143.96	141.02	141.84	186161
2016-10-25	136.00	136.00	128.60	130.88	660617
2016-10-26	130.93	135.74	130.93	134.77	418817
2016-10-27	134.71	135.29	133.76	134.69	300034
2016-10-28	134.82	137.03	134.82	136.04	174644
2016-10-31	135.70	137.82	135.65	137.29	236260
2016-11-01	136.93	137.54	134.88	135.03	281500
2016-11-02	134.44	135.72	133.64	133.66	160427
2016-11-03	133.88	134.24	132.83	133.12	130999
2016-11-04	133.18	136.55	133.18	134.60	170148
2016-11-07	137.06	137.06	135.21	135.84	148924
2016-11-08	135.48	137.63	135.28	136.72	115253
2016-11-09	134.25	141.93	134.25	140.85	236682
2016-11-10	141.53	143.67	140.92	142.07	231874
2016-11-11	142.11	144.75	142.11	144.71	144111
2016-11-14	145.40	147.82	144.45	144.62	207564
2016-11-15	144.78	145.09	143.06	144.89	215786
2016-11-16	144.86	146.41	143.75	145.75	196584
2016-11-17	146.88	147.45	145.09	145.96	160756
2016-11-18	146.00	146.71	145.52	146.38	170402
2016-11-21	147.20	147.21	145.47	146.10	195046
2016-11-22	146.57	147.47	145.52	146.66	142410
2016-11-23	146.64	147.34	146.07	146.82	144560
2016-11-25	146.61	148.29	146.08	147.38	66818
2016-11-28	147.58	148.05	146.55	147.51	148199
2016-11-29	147.79	147.79	145.36	146.16	178138
2016-11-30	146.97	149.93	146.64	149.00	489346
2016-12-01	149.15	152.34	149.08	150.34	274728
2016-12-02	150.23	151.52	149.42	150.57	115241
2016-12-05	151.68	152.33	150.62	151.68	140429
2016-12-06	152.47	154.48	151.28	154.33	161557
2016-12-07	154.89	157.66	154.02	157.32	169995
2016-12-08	157.75	159.45	156.84	159.03	149035
2016-12-09	158.76	159.55	158.12	158.73	159235
2016-12-12	158.00	158.66	155.64	156.49	201120
2016-12-13	155.33	155.92	153.15	155.29	230574
2016-12-14	154.56	156.42	152.10	152.57	334653
2016-12-15	152.97	154.14	150.32	150.77	237629
2016-12-16	150.81	152.26	149.52	150.76	313644
2016-12-19	151.03	152.41	150.40	151.38	194373
2016-12-20	149.43	150.83	148.28	150.06	210562
2016-12-21	150.50	152.14	149.80	149.91	195667
2016-12-22	149.65	151.34	147.43	147.56	130098
2016-12-23	148.17	150.99	148.17	150.05	129415
2016-12-27	150.02	150.87	149.19	149.71	64642
2016-12-28	150.09	150.20	147.94	148.13	77751
2016-12-29	148.08	150.44	146.97	148.99	135334
2016-12-30	150.00	150.21	147.79	148.12	148421
2017-01-03	147.97	150.03	147.34	148.83	210254
2017-01-04	149.54	151.58	148.63	149.82	239445
2017-01-05	149.80	151.16	148.15	148.79	170491
2017-01-06	148.61	149.41	147.57	147.83	150966
2017-01-09	148.09	149.00	146.48	146.58	133667
2017-01-10	146.89	148.73	146.89	147.57	101428
2017-01-11	147.57	149.10	146.80	147.98	103742
2017-01-12	147.88	148.36	145.02	147.28	116317
2017-01-13	148.28	150.83	148.13	150.45	162320
2017-01-17	150.00	150.31	148.06	149.65	128108
2017-01-18	150.00	150.09	147.60	149.10	281223
2017-01-19	149.10	150.92	148.86	149.03	291125
2017-01-20	149.70	150.40	148.69	150.15	187266
2017-01-23	149.88	151.01	149.03	150.27	166862
2017-01-24	150.58	154.79	150.30	154.48	157559
2017-01-25	154.83	157.32	154.83	156.69	190563
2017-01-26	157.02	157.50	153.57	154.04	179969
2017-01-27	153.95	154.69	152.05	153.56	112175
2017-01-30	152.41	153.38	151.01	152.68	292170
2017-01-31	152.00	153.14	151.14	152.74	185400
2017-02-01	153.23	154.64	151.96	153.36	139424
2017-02-02	152.98	153.86	151.97	152.37	187938
2017-02-03	152.62	153.82	152.52	153.20	199271
2017-02-06	153.48	154.77	153.09	153.44	93413
2017-02-07	154.00	154.52	153.09	153.24	109457
2017-02-08	153.11	154.20	152.78	153.83	151984
2017-02-09	153.77	155.50	152.88	154.52	192855
2017-02-10	155.49	156.23	153.60	155.96	178911
2017-02-13	157.19	157.74	155.02	156.42	192176
2017-02-14	152.92	154.05	147.50	150.06	528744
2017-02-15	149.93	150.99	147.59	148.40	442741
2017-02-16	148.36	152.05	147.97	151.79	306483
2017-02-17	151.15	153.20	149.42	152.48	578479
2017-02-21	153.08	154.17	151.96	153.94	245734
2017-02-22	153.43	154.51	152.83	153.44	157622
2017-02-23	154.28	154.28	150.64	152.09	120925
2017-02-24	143.90	150.56	143.61	150.27	4447840
2017-02-27	150.38	151.75	149.70	150.49	473020
2017-02-28	150.24	151.47	148.17	148.27	341589
2017-03-01	148.94	151.07	148.94	150.59	399906
2017-03-02	150.75	150.78	148.84	149.24	356338
2017-03-03	149.24	150.85	148.37	149.77	471886
2017-03-06	148.69	150.27	148.69	149.94	301871
2017-03-07	149.91	151.00	148.05	149.31	294641
2017-03-08	149.58	150.32	148.83	148.85	216428
2017-03-09	149.15	149.42	146.52	147.28	239401
2017-03-10	148.32	149.58	146.86	147.76	227721
2017-03-13	148.18	148.97	146.75	147.46	205725
2017-03-14	146.48	147.03	145.53	146.42	256733
2017-03-15	147.02	148.39	146.35	147.69	400687
2017-03-16	148.09	149.07	147.76	148.39	245086
2017-03-17	148.48	148.48	147.20	147.91	625633
2017-03-20	148.00	148.20	146.83	147.89	321623
2017-03-21	148.13	148.98	143.88	144.56	252612
2017-03-22	143.86	145.53	142.90	145.26	340466
2017-03-23	145.30	146.58	144.29	146.03	173041
2017-03-24	146.25	146.74	144.47	144.82	185424
2017-03-27	143.39	143.60	141.86	143.33	250588
2017-03-28	143.26	144.91	142.59	144.53	144065
2017-03-29	144.48	144.79	142.82	143.00	388408
2017-03-30	142.84	143.79	141.72	143.32	180346
2017-03-31	143.01	144.75	142.77	143.18	320496
2017-04-03	143.47	145.96	142.86	143.50	420133
2017-04-04	143.07	143.41	142.35	143.08	196180
2017-04-05	143.44	143.77	140.66	140.95	429118
2017-04-06	141.06	142.55	140.16	141.25	338329
2017-04-07	141.07	141.56	139.50	140.02	480744
2017-04-10	140.11	141.68	139.90	140.15	377092
2017-04-11	139.82	141.18	138.59	140.95	295343
2017-04-12	141.20	141.22	136.67	137.38	450025
2017-04-13	137.39	137.44	134.80	135.45	283144
2017-04-17	135.98	137.17	135.56	136.64	354782
2017-04-18	135.42	137.78	134.08	136.55	379841
2017-04-19	137.01	137.31	135.79	136.43	223531
2017-04-20	137.07	137.84	135.92	136.96	319024
2017-04-21	137.41	139.03	136.31	138.62	315106
2017-04-24	140.26	140.26	137.27	139.43	482191
2017-04-25	138.15	144.63	137.45	142.11	783009
2017-04-26	142.82	143.00	138.98	140.00	531730
2017-04-27	140.18	140.86	139.32	139.92	225863
2017-04-28	139.70	140.11	137.82	138.80	284273
2017-05-01	138.83	138.98	136.40	138.41	264521
2017-05-02	138.59	140.01	137.49	138.82	332827
2017-05-03	138.43	139.52	138.43	139.43	216229
2017-05-04	139.79	139.99	138.68	139.12	178063
2017-05-05	139.59	140.23	138.48	139.23	128938
2017-05-08	139.01	140.04	136.81	138.61	269063
2017-05-09	138.73	139.93	137.05	137.55	157882
2017-05-10	137.42	138.17	136.52	137.87	344816
2017-05-11	137.83	139.33	135.80	139.17	353951
2017-05-12	139.44	140.02	137.52	137.88	425311
2017-05-15	138.09	140.04	137.22	139.58	349119
2017-05-16	140.08	140.15	138.97	139.55	238556
2017-05-17	138.10	139.05	136.68	136.96	255483
2017-05-18	136.30	138.70	136.14	137.73	225036
2017-05-19	138.04	141.71	137.06	140.62	447508
2017-05-22	140.97	141.99	140.94	141.22	350050
2017-05-23	141.31	142.29	140.76	141.41	290836
2017-05-24	141.52	142.59	141.25	141.25	301051
2017-05-25	141.63	142.41	141.00	141.33	186062
2017-05-26	141.30	141.54	139.77	140.61	162473
2017-05-30	140.54	141.37	139.70	140.32	163554
2017-05-31	140.89	141.56	139.27	141.12	176738
2017-06-01	141.59	143.77	140.35	143.72	219869
2017-06-02	144.05	146.02	143.07	145.40	238038
2017-06-05	145.64	146.59	143.73	143.86	147581
2017-06-06	142.90	143.02	141.12	141.76	246448
2017-06-07	142.17	143.34	141.02	141.42	274795
2017-06-08	141.53	143.60	140.58	143.14	142278
2017-06-09	142.89	146.84	142.47	146.09	313464
2017-06-12	145.90	148.18	145.85	147.91	365301
2017-06-13	148.14	149.59	147.31	148.98	233111
2017-06-14	149.53	150.05	148.43	149.84	320256
2017-06-15	148.81	150.14	148.50	149.96	121612
2017-06-16	149.64	150.16	147.71	149.75	336058
2017-06-19	151.00	153.15	149.67	151.09	224299
2017-06-20	150.88	152.12	148.09	151.71	233094
2017-06-21	152.98	154.79	151.13	154.40	456966
2017-06-22	153.93	155.92	153.45	155.10	436397
2017-06-23	155.98	158.17	155.29	155.46	765122
2017-06-26	155.46	155.97	154.06	154.13	315039
2017-06-27	154.01	154.30	151.15	151.23	262771
2017-06-28	152.10	153.94	150.88	152.88	236436
2017-06-29	153.10	153.55	151.93	152.82	235193
2017-06-30	153.33	154.83	152.46	154.20	208895
2017-07-03	155.36	156.70	155.00	155.21	102606
2017-07-05	155.21	156.70	155.11	155.70	288296
2017-07-06	155.18	156.23	154.28	154.65	150637
2017-07-07	155.34	156.08	154.45	155.43	258508
2017-07-10	155.68	156.05	153.32	153.53	293599
2017-07-11	153.81	154.69	152.48	154.38	244233
2017-07-12	154.88	155.71	150.99	151.32	446626
2017-07-13	151.55	151.72	150.02	151.44	265229
2017-07-14	151.66	152.00	150.22	150.83	313080
2017-07-17	150.69	151.10	149.00	149.35	301447
2017-07-18	149.16	151.50	148.30	150.90	343440
2017-07-19	151.53	152.28	149.89	152.00	351325
2017-07-20	152.21	152.66	151.07	151.96	511199
2017-07-21	151.70	151.70	149.86	150.99	214290
2017-07-24	150.99	151.15	148.50	148.92	305321
2017-07-25	150.40	151.99	145.79	149.98	573333
2017-07-26	150.48	151.10	147.72	148.27	353566
2017-07-27	148.45	151.67	147.52	150.45	354147
2017-07-28	149.81	150.67	147.72	150.06	249701
2017-07-31	150.39	151.56	149.45	150.77	203699
2017-08-01	151.22	151.65	149.57	150.46	160964
2017-08-02	149.98	151.24	149.53	150.76	151418
2017-08-03	150.73	152.12	149.82	151.88	245036
2017-08-04	151.90	153.11	151.34	152.00	171312
2017-08-07	152.00	152.21	150.99	151.79	228160
2017-08-08	151.66	152.83	150.80	151.11	166456
2017-08-09	150.44	150.71	149.45	149.66	131038
2017-08-10	148.75	149.58	147.64	147.71	220706
2017-08-11	148.35	148.35	146.96	147.33	205787
2017-08-14	148.20	149.72	147.88	148.72	125003
2017-08-15	149.01	149.11	147.50	147.85	152168
2017-08-16	148.17	149.29	147.19	148.51	179612
2017-08-17	148.42	149.52	146.85	146.91	143349
2017-08-18	146.62	148.44	145.03	145.26	277248
2017-08-21	145.05	146.18	143.97	144.10	169549
2017-08-22	144.39	146.76	143.99	146.45	270920
2017-08-23	145.87	145.87	144.11	144.30	177095
2017-08-24	144.83	144.83	142.23	143.25	296357
2017-08-25	143.74	144.17	143.14	143.45	288809
2017-08-28	144.16	144.57	141.61	142.30	221652
2017-08-29	141.90	143.53	141.90	142.52	198573
2017-08-30	142.40	146.03	142.40	145.66	219685
2017-08-31	146.05	147.60	145.78	147.36	189623
2017-09-01	147.50	148.75	147.33	148.16	187091
2017-09-05	148.11	148.70	145.76	146.32	162015
2017-09-06	147.28	149.21	146.34	147.03	256974
2017-09-07	147.27	147.83	145.26	147.51	303426
2017-09-08	147.93	153.76	147.93	153.20	575936
2017-09-11	152.51	154.74	151.49	152.81	313369
2017-09-12	153.20	155.68	152.75	155.37	245880
2017-09-13	155.01	155.24	152.21	152.56	232772
2017-09-14	152.53	153.27	151.30	152.36	187923
2017-09-15	152.67	155.19	152.25	155.00	356491
2017-09-18	155.70	156.17	153.96	154.48	217110
2017-09-19	154.61	154.98	153.36	154.68	190476
2017-09-20	155.11	157.45	154.93	157.06	179138
2017-09-21	157.02	158.82	156.73	157.57	266217
2017-09-22	157.68	158.97	157.48	158.55	252500
2017-09-25	158.72	159.44	157.53	158.88	171554
2017-09-26	159.64	159.86	158.68	159.13	189403
2017-09-27	159.35	160.06	157.13	159.57	171346
2017-09-28	159.49	161.47	158.87	160.48	167190
2017-09-29	160.48	161.86	159.99	161.07	152987
2017-10-02	161.24	163.57	161.04	163.23	335959
2017-10-03	163.77	163.91	161.54	163.69	187345
2017-10-04	163.59	163.95	161.50	163.32	244975
2017-10-05	163.57	163.73	161.98	162.59	171760
2017-10-06	162.27	163.81	162.04	162.55	123058
2017-10-09	162.57	163.13	162.03	162.45	1436671
2017-10-10	162.86	163.31	159.76	160.07	175047
2017-10-11	159.60	160.03	158.18	159.96	212493
2017-10-12	159.63	161.13	159.63	159.54	139057
2017-10-13	160.02	160.35	159.26	159.56	160115
2017-10-16	159.84	160.19	158.50	159.46	193373
2017-10-17	159.50	160.79	159.19	159.84	193081
2017-10-18	160.11	160.86	159.68	160.33	147089
2017-10-19	159.98	159.98	158.35	159.30	200406
2017-10-20	159.50	161.80	158.76	160.29	343629
2017-10-23	161.17	162.50	160.00	161.71	293924
2017-10-24	162.96	164.38	159.57	163.14	724272
2017-10-25	158.04	165.96	155.57	165.14	520355
2017-10-26	166.09	167.02	164.25	165.85	481299
2017-10-27	166.18	166.46	164.48	165.81	228925
2017-10-30	165.83	167.36	164.27	165.23	192631
2017-10-31	165.22	167.30	165.22	166.57	133491
2017-11-01	167.22	167.22	164.62	165.43	157400
2017-11-02	165.55	166.66	165.08	166.05	141718
2017-11-03	166.01	167.16	165.60	165.70	113671
2017-11-06	165.78	166.59	164.39	166.16	160756
2017-11-07	166.34	167.71	165.45	167.61	120935
2017-11-08	167.59	167.94	164.88	165.52	195090
2017-11-09	165.10	165.22	163.16	164.60	123918
2017-11-10	163.90	165.48	163.83	165.05	120414
2017-11-13	164.20	165.35	164.12	164.38	154421
2017-11-14	163.79	165.12	163.55	164.19	171048
2017-11-15	164.15	165.13	163.30	164.19	283146
2017-11-16	164.39	166.39	164.00	165.95	125134
2017-11-17	165.70	166.14	164.57	164.87	157963
2017-11-20	165.29	166.01	163.87	164.70	146776
2017-11-21	165.28	165.49	163.91	164.41	141177
2017-11-22	164.48	165.29	163.69	164.10	117181
2017-11-24	165.14	165.76	164.09	164.48	47150
2017-11-27	164.48	165.49	164.19	164.48	173689
2017-11-28	164.57	166.16	164.41	165.67	294250
2017-11-29	165.67	167.31	165.54	166.50	313683
2017-11-30	167.00	168.70	166.21	167.50	445338
2017-12-01	167.83	167.83	164.53	165.99	290365
2017-12-04	166.31	171.15	166.10	168.51	449439
2017-12-05	169.15	169.66	166.74	167.67	202431
2017-12-06	167.67	168.03	166.45	166.92	187203
2017-12-07	166.90	169.05	166.86	168.45	415323
2017-12-08	169.03	170.18	168.03	169.48	172699
2017-12-11	169.50	169.61	168.01	168.23	131994
2017-12-12	168.71	169.40	167.76	168.82	266355
2017-12-13	168.85	170.48	167.83	168.35	173677
2017-12-14	168.98	169.06	165.43	165.54	119857
2017-12-15	165.49	166.67	165.04	165.27	462814
2017-12-18	166.60	168.00	165.97	167.61	169216
2017-12-19	167.75	169.74	166.74	167.63	120330
2017-12-20	168.38	169.46	167.77	168.68	191852
2017-12-21	168.70	169.27	166.92	168.77	118488
2017-12-22	168.84	168.84	167.62	168.29	111163
2017-12-26	168.10	169.89	167.37	169.34	98222
2017-12-27	169.66	170.56	168.53	170.48	113458
2017-12-28	171.00	171.44	169.46	171.38	120449
2017-12-29	171.55	172.00	169.91	170.04	103227
2018-01-02	170.28	171.48	168.64	169.87	176942
2018-01-03	170.18	170.82	169.37	170.29	104128
2018-01-04	170.69	171.75	170.02	170.31	174244
2018-01-05	170.87	171.72	170.30	171.34	134340
2018-01-08	171.19	173.74	170.26	173.45	217966
2018-01-09	174.06	174.84	172.76	173.06	243748
2018-01-10	173.50	173.50	171.66	171.69	180760
2018-01-11	171.95	175.16	171.69	173.82	231660
2018-01-12	174.23	174.90	171.44	174.24	136795
2018-01-16	174.83	176.58	172.31	173.35	188729
2018-01-17	173.30	174.51	172.74	173.66	167458
2018-01-18	174.15	174.92	172.66	173.68	107906
2018-01-19	174.41	175.99	174.33	175.87	98766
2018-01-22	175.27	176.50	173.96	174.94	132231
2018-01-23	175.02	176.33	173.98	176.16	159900
2018-01-24	176.73	178.71	175.82	177.10	115855
2018-01-25	177.72	180.64	176.78	180.15	173675
2018-01-26	180.81	181.61	178.42	181.54	97980
2018-01-29	181.51	182.79	179.40	179.80	149821
2018-01-30	178.80	180.41	177.35	179.58	103922
2018-01-31	179.91	181.08	179.38	179.79	248464
2018-02-01	179.06	179.91	177.45	179.85	140752
2018-02-02	178.75	178.75	176.17	176.43	156984
2018-02-05	174.55	176.74	170.32	171.60	300130
2018-02-06	168.11	172.04	165.14	169.70	343111
2018-02-07	169.64	173.21	168.51	171.45	352731
2018-02-08	176.00	177.48	163.03	165.26	519727
2018-02-09	166.41	167.71	160.08	164.98	585500
2018-02-12	165.54	165.90	163.02	164.25	334746
2018-02-13	163.25	166.00	162.21	164.93	211923
2018-02-14	164.38	167.30	163.46	166.60	217938
2018-02-15	166.91	170.38	165.82	169.73	356046
2018-02-16	169.05	171.29	168.24	169.29	165158
2018-02-20	169.14	169.92	166.74	167.44	219051
2018-02-21	167.46	170.18	167.11	167.32	155132
2018-02-22	167.87	169.12	166.53	167.19	155988
2018-02-23	168.00	170.29	167.00	168.49	212551
2018-02-26	169.09	170.22	166.68	168.21	183404
2018-02-27	168.12	169.98	167.06	167.07	196396
2018-02-28	167.54	168.59	165.37	165.37	168204
2018-03-01	165.52	167.21	163.39	165.53	238068
2018-03-02	164.47	168.79	163.18	168.33	317887
2018-03-05	167.78	170.91	167.14	169.43	285398
2018-03-06	170.02	171.18	167.14	171.08	192927
2018-03-07	169.41	173.43	169.41	172.72	318850
2018-03-08	173.35	174.57	171.46	173.97	235424
2018-03-09	174.61	176.97	172.89	176.19	156841
2018-03-12	177.13	182.40	175.92	181.71	540708
2018-03-13	181.94	182.70	179.85	181.27	436893
2018-03-14	181.67	183.84	179.67	182.14	349020
2018-03-15	182.07	183.47	180.31	181.38	291064
2018-03-16	181.65	183.29	179.25	180.25	1405886
2018-03-19	180.02	180.27	176.56	177.78	320368
2018-03-20	178.13	180.55	176.46	177.06	203285
2018-03-21	176.56	179.37	176.56	177.67	216751
2018-03-22	176.22	177.72	173.78	173.85	230584
2018-03-23	174.23	175.24	172.93	172.95	272080
2018-03-26	174.75	177.94	173.29	177.78	215734
2018-03-27	177.92	179.48	174.52	175.46	279748
2018-03-28	175.36	177.64	174.56	176.09	243895
2018-03-29	176.20	182.20	176.20	180.97	288619
2018-04-02	180.37	181.70	177.14	178.80	379719
2018-04-03	179.65	184.96	177.79	184.50	658533
2018-04-04	183.22	187.44	182.34	187.22	610172
2018-04-05	188.23	189.48	186.70	189.25	434605
2018-04-06	188.94	189.72	183.63	185.88	626877
2018-04-09	186.89	187.08	184.34	184.37	200177
2018-04-10	186.88	187.82	185.54	187.16	247938
2018-04-11	185.72	186.67	183.18	184.61	210089
2018-04-12	185.40	188.49	184.53	186.42	315923
2018-04-13	186.90	186.90	182.67	183.41	211813
2018-04-16	184.86	187.02	184.86	186.63	198417
2018-04-17	187.82	189.53	187.82	188.96	309596
2018-04-18	189.81	191.64	189.29	191.18	280109
2018-04-19	192.24	192.94	188.38	189.66	259258
2018-04-20	189.52	190.60	186.67	187.35	279072
2018-04-23	187.35	188.54	186.40	187.46	320841
2018-04-24	185.71	185.71	172.63	173.77	868353
2018-04-25	173.26	175.69	168.15	168.68	751503
2018-04-26	169.98	171.50	168.81	171.20	537697
2018-04-27	171.49	171.76	169.26	169.99	389540
2018-04-30	170.00	170.43	167.02	167.42	314546
2018-05-01	167.37	168.25	164.19	167.89	358139
2018-05-02	168.11	169.25	166.75	166.89	277734
2018-05-03	166.42	168.49	165.27	168.14	413369
2018-05-04	167.95	173.98	167.60	172.87	342006
2018-05-07	173.40	174.39	171.92	174.05	279382
2018-05-08	174.29	177.22	174.23	175.80	219010
2018-05-09	175.98	177.35	174.66	177.08	160604
2018-05-10	178.07	178.07	175.89	177.31	189790
2018-05-11	177.50	179.64	177.36	178.62	214240
2018-05-14	179.00	179.00	177.25	178.02	209224
2018-05-15	178.03	179.11	177.34	178.77	259965
2018-05-16	178.79	181.22	178.79	180.30	274493
2018-05-17	180.24	182.15	180.11	181.91	258611
2018-05-18	181.95	184.85	181.50	183.07	205761
2018-05-21	183.77	185.39	183.03	185.29	230429
2018-05-22	185.84	185.84	182.84	182.99	553115
2018-05-23	182.21	183.09	181.09	183.03	188994
2018-05-24	182.61	183.25	181.10	183.00	197934
2018-05-25	182.63	184.47	181.58	182.01	156041
2018-05-29	180.87	183.29	180.69	183.00	154584
2018-05-30	184.07	186.47	182.99	186.01	161839
2018-05-31	185.87	186.12	182.69	184.02	174849
2018-06-01	185.66	187.38	185.14	185.94	164037
2018-06-04	186.33	188.10	184.45	185.12	278319
2018-06-05	185.97	187.30	185.83	186.47	156294
2018-06-06	186.89	187.47	184.12	186.50	194255
2018-06-07	187.00	188.75	186.24	187.51	158147
2018-06-08	187.38	189.33	187.38	188.67	150599
2018-06-11	188.83	189.87	187.40	188.37	223384
2018-06-12	189.00	191.60	188.17	191.35	294393
2018-06-13	191.70	191.86	187.70	187.94	223806
2018-06-14	188.68	190.36	187.63	188.41	198966
2018-06-15	187.75	188.48	186.81	187.90	382746
2018-06-18	187.31	189.28	187.31	188.10	188220
2018-06-19	186.50	186.72	185.12	186.00	245669
2018-06-20	186.13	186.81	184.97	185.97	261882
2018-06-21	185.68	185.68	182.70	183.00	198386
2018-06-22	183.85	185.05	181.18	181.61	292376
2018-06-25	181.39	181.39	177.08	178.30	243454
2018-06-26	177.98	179.35	177.31	177.60	140887
2018-06-27	178.23	180.07	176.16	176.44	293446
2018-06-28	175.99	177.08	175.15	176.97	224212
2018-06-29	177.45	179.68	177.00	178.28	450722
2018-07-02	177.06	178.78	175.04	178.48	183192
2018-07-03	177.48	178.83	176.28	176.64	135126
2018-07-05	177.18	178.09	175.05	177.95	230936
2018-07-06	177.99	179.88	177.46	178.76	143973
2018-07-09	179.99	184.37	178.77	184.18	236606
2018-07-10	184.66	186.09	184.28	185.66	242722
2018-07-11	184.09	186.60	183.29	183.44	202147
2018-07-12	184.24	184.99	182.80	183.10	217382
2018-07-13	183.08	185.86	183.08	184.06	227496
2018-07-16	182.99	183.56	180.52	180.72	192770
2018-07-17	180.66	182.94	180.66	182.29	211553
2018-07-18	182.88	184.49	181.05	183.38	250369
2018-07-19	183.45	186.05	182.81	185.45	154437
2018-07-20	185.00	186.69	184.97	185.73	164092
2018-07-23	185.78	186.32	185.04	185.12	315853
2018-07-24	186.35	187.46	181.47	182.46	532222
2018-07-25	175.00	177.47	168.09	170.01	974318
2018-07-26	167.23	170.31	163.95	166.00	789892
2018-07-27	166.63	172.83	166.24	172.58	339747
2018-07-30	170.15	171.81	168.86	169.01	342389
2018-07-31	169.50	172.88	168.15	172.51	262515
2018-08-01	171.85	172.50	167.61	168.80	404086
2018-08-02	168.00	170.33	168.00	168.79	229607
2018-08-03	169.19	169.96	167.65	168.79	196429
2018-08-06	168.95	171.68	168.95	171.39	176595
2018-08-07	171.62	173.72	170.76	172.53	228263
2018-08-08	172.50	173.78	170.93	173.51	236902
2018-08-09	173.74	174.71	171.61	171.90	137111
2018-08-10	170.82	173.61	169.79	171.95	260204
2018-08-13	172.43	172.84	169.43	169.66	190664
2018-08-14	170.63	173.47	169.66	172.67	362969
2018-08-15	171.29	171.74	168.96	170.05	179317
2018-08-16	170.96	171.65	169.51	169.88	164724
2018-08-17	169.45	172.64	169.18	171.90	159999
2018-08-20	171.68	174.60	171.68	173.49	149593
2018-08-21	174.34	176.61	173.82	175.65	279272
2018-08-22	175.35	176.14	173.50	174.78	143352
2018-08-23	175.15	175.98	173.49	173.67	173128
2018-08-24	174.24	175.32	173.09	174.98	131143
2018-08-27	175.76	176.46	172.64	174.33	378298
2018-08-28	175.47	176.16	173.38	175.17	124209
2018-08-29	175.39	176.08	174.11	175.48	126444
2018-08-30	175.50	176.30	174.02	174.56	105314
2018-08-31	173.95	176.00	173.58	174.99	171701
2018-09-04	175.06	176.13	173.65	175.67	172926
2018-09-05	175.53	176.38	174.25	176.09	279570
2018-09-06	176.44	176.71	174.41	175.95	124853
2018-09-07	175.49	176.03	174.19	175.75	132187
2018-09-10	177.51	181.50	177.09	180.07	235152
2018-09-11	179.75	181.27	178.74	178.90	178874
2018-09-12	178.68	181.18	177.59	180.98	126589
2018-09-13	181.80	183.27	181.25	183.05	134097
2018-09-14	183.54	184.90	182.60	183.35	395196
2018-09-17	183.72	183.94	181.53	182.59	231892
2018-09-18	183.09	183.43	181.89	182.79	270829
2018-09-19	182.31	183.59	178.67	179.81	249668
2018-09-20	180.85	182.00	178.90	179.21	189016
2018-09-21	176.89	180.41	174.22	175.94	368327
2018-09-24	176.03	176.61	173.06	175.82	203513
2018-09-25	176.00	177.91	174.96	176.81	197172
2018-09-26	177.14	177.69	175.09	176.32	181268
2018-09-27	176.67	179.01	176.65	177.02	149250
2018-09-28	176.93	179.59	176.59	178.10	262633
2018-10-01	179.17	179.17	173.52	174.57	188888
2018-10-02	174.62	177.33	174.62	176.40	175222
2018-10-03	177.20	178.07	174.96	175.41	154040
2018-10-04	174.39	175.41	172.02	172.90	212451
2018-10-05	173.00	174.03	172.28	173.00	124754
2018-10-08	172.43	172.67	171.14	171.99	126037
2018-10-09	171.70	173.69	171.21	172.52	253321
2018-10-10	172.01	174.40	168.00	168.19	223181
2018-10-11	167.96	169.89	163.68	162.40	225983
2018-10-12	164.30	165.34	161.15	163.11	288739
2018-10-15	162.81	165.32	162.73	164.27	135458
2018-10-16	163.56	167.75	162.43	167.50	209427
2018-10-17	166.67	166.67	164.02	165.25	198278
2018-10-18	164.75	166.48	163.20	163.50	224499
2018-10-19	164.00	164.97	159.07	159.34	369042
2018-10-22	159.78	159.96	158.23	159.45	304502
2018-10-23	157.35	160.30	155.18	159.67	421139
2018-10-24	159.45	161.42	153.45	154.36	422623
2018-10-25	148.50	154.51	141.83	149.60	727385
2018-10-26	147.64	149.21	143.33	146.26	523844
2018-10-29	147.24	150.13	141.40	142.44	488066
2018-10-30	141.55	142.13	138.61	141.48	1078859
2018-10-31	142.32	149.48	140.82	148.18	759215
2018-11-01	148.89	152.16	147.47	149.17	365463
2018-11-02	150.06	150.52	146.58	149.23	320582
2018-11-05	149.33	152.49	147.29	149.23	237785
2018-11-06	148.89	150.19	146.20	146.64	525542
2018-11-07	147.71	151.13	145.55	150.68	306302
2018-11-08	149.47	149.57	145.89	146.82	410933
2018-11-09	146.00	146.97	144.22	144.61	289445
2018-11-12	144.05	145.17	142.56	142.85	228495
2018-11-13	143.31	146.48	143.27	145.96	544672
2018-11-14	147.57	150.26	145.11	145.15	443381
2018-11-15	144.28	147.50	143.31	145.81	310363
2018-11-16	145.27	148.91	144.90	147.37	390754
2018-11-19	147.47	151.29	147.47	148.80	444188
2018-11-20	146.85	149.44	145.77	147.45	282134
2018-11-21	147.90	151.61	147.50	150.93	288566
2018-11-23	150.08	150.49	148.32	149.54	121043
2018-11-26	151.08	151.63	149.39	150.80	178960
2018-11-27	149.97	152.98	149.16	150.81	273672
2018-11-28	151.22	153.39	148.83	153.38	230964
2018-11-29	152.80	154.53	151.65	152.58	202809
2018-11-30	152.48	154.85	151.41	153.70	242418
2018-12-03	155.00	155.65	150.95	153.89	353381
2018-12-04	153.50	154.52	151.76	153.00	401629
2018-12-06	150.78	154.51	150.23	154.30	399503
2018-12-07	154.14	155.97	150.59	152.05	336847
2018-12-10	152.11	152.11	148.31	149.69	360951
2018-12-11	151.68	152.40	148.10	149.00	302824
2018-12-12	151.21	152.73	150.07	150.11	208744
2018-12-13	150.72	151.30	149.34	149.59	157193
2018-12-14	148.38	149.71	146.76	147.43	176842
2018-12-17	147.13	147.40	145.00	145.54	319974
2018-12-18	145.38	147.12	141.50	143.33	331490
2018-12-19	143.20	145.88	140.16	140.58	222704
2018-12-20	139.44	142.40	138.88	140.96	291137
2018-12-21	140.64	143.01	133.36	133.59	740511
2018-12-24	133.16	135.76	131.88	132.59	197186
2018-12-26	133.25	137.94	132.89	137.92	446408
2018-12-27	135.80	138.68	133.93	137.15	319170
2018-12-28	137.46	139.99	136.67	137.98	195690
2018-12-31	138.34	139.22	136.90	139.14	204432
2019-01-02	140.75	141.36	136.58	139.19	303613
2019-01-03	138.43	139.50	136.35	137.31	207016
2019-01-04	139.20	143.47	139.20	142.89	211400
2019-01-07	142.85	144.60	141.59	142.86	217882
2019-01-08	144.00	144.80	141.57	143.60	337743
2019-01-09	143.60	143.92	140.29	141.24	529298
2019-01-10	140.96	144.23	140.11	144.04	250440
2019-01-11	144.05	144.30	142.39	143.02	134628
2019-01-14	142.78	144.32	142.15	141.31	245960
2019-01-15	141.15	142.54	139.98	142.06	197972
2019-01-16	142.36	144.30	140.28	140.53	314080
2019-01-17	140.35	144.18	140.35	143.67	271610
2019-01-18	144.69	146.36	143.88	145.83	158080
2019-01-22	145.20	147.09	143.88	144.38	192382
2019-01-23	144.81	146.65	143.24	144.51	177259
2019-01-24	144.50	146.80	143.59	144.73	166317
2019-01-25	146.00	147.70	145.78	145.93	152500
2019-01-28	145.57	147.09	143.61	146.30	192674
2019-01-29	147.12	148.27	146.70	147.68	211375
2019-01-30	148.85	149.00	144.63	145.28	358366
2019-01-31	145.04	147.75	144.36	147.48	238540
2019-02-01	147.08	147.91	145.94	147.24	319914
2019-02-04	147.17	149.53	146.62	148.80	178220
2019-02-05	148.41	149.34	147.24	148.51	177139
2019-02-06	148.26	149.47	145.67	145.94	236627
2019-02-07	145.34	147.21	144.67	146.00	205956
2019-02-08	145.21	146.48	143.42	145.17	228059
2019-02-11	145.59	148.60	145.59	148.46	249016
2019-02-12	149.25	152.34	149.25	151.48	235492
2019-02-13	152.06	153.49	151.76	152.99	213068
2019-02-14	144.75	147.29	141.23	143.08	506711
2019-02-15	143.41	146.00	142.44	143.36	290806
2019-02-19	143.00	145.17	142.54	144.55	274314
2019-02-20	144.52	144.52	140.68	143.08	307925
2019-02-21	142.84	143.59	141.74	142.92	239505
2019-02-22	143.27	144.76	142.95	144.05	220665
2019-02-25	144.72	146.00	143.93	144.71	313837
2019-02-26	144.21	145.89	143.36	143.55	146223
2019-02-27	143.49	144.73	142.99	144.58	128695
2019-02-28	144.37	146.10	143.36	143.89	255895
2019-03-01	145.07	145.61	143.00	144.29	140164
2019-03-04	144.60	145.03	141.41	141.81	285577
2019-03-05	141.92	143.60	140.93	141.08	236900
2019-03-06	140.98	143.95	140.41	143.69	385526
2019-03-07	143.50	143.61	140.42	141.01	338002
2019-03-08	140.15	141.11	139.61	140.43	288779
2019-03-11	140.21	140.83	139.84	140.03	405497
2019-03-12	140.07	140.42	139.54	140.34	413675
2019-03-13	140.66	142.91	140.28	142.23	314831
2019-03-14	142.04	142.60	139.65	140.54	189907
2019-03-15	140.65	141.37	139.19	139.81	404630
2019-03-18	140.11	143.70	140.03	143.46	383878
2019-03-19	144.47	145.32	141.08	141.70	1043929
2019-03-20	141.69	142.78	140.60	141.45	504594
2019-03-21	141.16	142.92	140.52	141.12	825165
2019-03-22	141.03	141.09	136.70	137.24	538569
2019-03-25	137.20	138.90	136.45	138.62	274138
2019-03-26	139.69	140.10	138.02	139.71	294141
2019-03-27	139.91	141.67	138.80	141.28	367802
2019-03-28	141.72	142.44	139.85	141.86	214671
2019-03-29	142.31	143.79	141.12	143.21	259984
2019-04-01	144.30	146.01	143.41	145.23	278529
2019-04-02	145.17	146.30	144.86	146.22	239797
2019-04-03	146.97	147.35	145.44	146.15	300020
2019-04-04	146.44	148.92	146.25	148.58	437006
2019-04-05	148.79	150.70	148.69	150.11	198218
2019-04-08	149.19	150.21	148.25	148.51	278441
2019-04-09	147.81	147.81	144.41	144.72	272851
2019-04-10	144.50	144.92	141.46	142.50	473705
2019-04-11	143.30	145.96	142.91	142.70	538194
2019-04-12	143.45	144.75	143.11	144.75	272693
2019-04-15	145.17	146.29	144.62	145.92	248231
2019-04-16	146.57	148.15	145.48	147.73	283093
2019-04-17	148.41	150.69	148.41	150.40	334937
2019-04-18	151.10	151.83	150.28	151.33	433238
2019-04-22	150.88	151.72	150.27	150.99	387863
2019-04-23	147.99	160.49	147.99	156.97	969257
2019-04-24	157.50	162.23	157.00	160.00	594346
2019-04-25	159.95	160.76	158.13	159.84	511930
2019-04-26	160.21	160.76	158.66	159.28	301441
2019-04-29	159.58	160.12	158.10	158.26	213819
2019-04-30	158.25	159.67	156.15	158.47	212298
2019-05-01	159.31	159.31	156.18	156.27	283372
2019-05-02	156.36	159.00	156.04	157.89	303644
2019-05-03	159.12	160.74	157.83	160.39	210125
2019-05-06	158.09	160.89	157.96	160.44	289155
2019-05-07	158.79	159.18	155.94	157.44	303846
2019-05-08	157.62	159.71	156.86	158.67	198821
2019-05-09	157.72	159.06	156.68	157.74	201811
2019-05-10	157.34	160.23	155.95	159.68	319589
2019-05-13	156.59	157.16	153.10	154.39	235334
2019-05-14	154.80	156.84	153.51	155.38	206536
2019-05-15	154.26	157.02	153.40	156.46	145887
2019-05-16	157.55	159.39	156.93	157.28	191191
2019-05-17	156.18	158.97	154.99	156.46	188911
2019-05-20	155.59	157.55	155.06	156.75	125509
2019-05-21	157.67	159.33	157.37	158.61	140465
2019-05-22	158.29	160.06	156.89	157.76	157391
2019-05-23	156.62	157.70	154.67	156.92	169524
2019-05-24	158.03	158.32	155.68	156.70	176259
2019-05-28	156.82	157.10	155.28	155.66	185849
2019-05-29	155.14	156.00	154.33	155.48	168660
2019-05-30	156.19	159.21	155.23	158.68	292523
2019-05-31	156.94	159.04	155.32	157.39	308739
2019-06-03	157.63	161.57	156.96	160.69	297360
2019-06-04	162.04	166.02	161.04	165.76	255574
2019-06-05	166.48	167.98	164.86	166.60	412682
2019-06-06	166.78	167.22	165.03	166.36	212905
2019-06-07	167.04	169.26	166.97	167.72	175649
2019-06-10	168.57	169.39	166.81	167.62	203743
2019-06-11	167.65	168.68	164.24	164.38	209236
2019-06-12	164.87	166.24	164.14	164.92	217946
2019-06-13	165.76	166.18	164.01	164.50	141181
2019-06-14	164.29	164.29	161.79	163.44	152290
2019-06-17	163.34	164.41	161.61	161.77	180900
2019-06-18	162.64	164.78	161.20	161.48	236458
2019-06-19	161.27	161.31	158.59	161.13	347888
2019-06-20	162.90	163.26	159.74	161.93	204808
2019-06-21	161.72	165.97	160.28	164.08	515664
2019-06-24	164.37	164.38	161.17	161.55	185454
2019-06-25	161.79	162.87	159.72	160.84	217123
2019-06-26	161.47	161.57	158.42	161.04	246388
2019-06-27	161.76	163.79	161.25	163.47	225482
2019-06-28	163.50	165.73	163.50	163.53	633920
2019-07-01	165.33	165.93	162.78	164.36	220543
2019-07-02	164.57	165.05	162.84	163.85	130019
2019-07-03	164.87	164.87	162.41	163.87	67796
2019-07-05	163.43	163.85	161.78	163.73	77265
2019-07-08	163.69	164.86	162.52	163.23	117956
2019-07-09	162.52	162.80	160.72	162.74	133215
2019-07-10	162.52	163.62	161.21	161.92	157216
2019-07-11	161.28	162.87	160.30	162.58	135440
2019-07-12	163.32	165.17	162.50	164.84	180572
2019-07-15	163.36	164.17	161.43	161.55	212817
2019-07-16	161.50	163.16	160.42	161.96	213225
2019-07-17	161.76	161.76	159.16	159.57	315248
2019-07-18	157.47	162.08	155.42	157.32	501878
2019-07-19	157.49	158.82	154.07	155.25	438361
2019-07-22	154.93	157.59	154.93	157.41	305763
2019-07-23	157.91	160.60	156.99	160.52	263646
2019-07-24	159.91	163.32	159.91	163.25	287832
2019-07-25	163.25	164.69	163.06	164.28	245136
2019-07-26	164.60	164.80	161.08	161.72	223736
2019-07-29	161.76	162.72	160.71	161.71	168451
2019-07-30	161.36	165.14	161.36	165.05	188134
2019-07-31	164.43	166.14	161.80	162.62	266468
2019-08-01	162.69	163.52	157.02	157.40	196851
2019-08-02	156.72	160.20	156.09	158.81	219094
2019-08-05	156.18	157.76	153.12	154.03	247477
2019-08-06	155.05	157.27	154.07	156.63	156052
2019-08-07	154.93	159.50	154.00	159.00	212515
2019-08-08	160.10	162.29	160.00	160.33	413765
2019-08-09	159.63	161.00	158.93	159.68	159813
2019-08-12	159.05	159.91	157.40	157.66	130069
2019-08-13	157.04	161.78	157.04	159.48	163430
2019-08-14	156.67	157.71	155.56	156.31	167082
2019-08-15	157.13	157.92	156.00	157.45	162571
2019-08-16	158.45	160.80	158.45	159.48	485942
2019-08-19	160.82	161.49	159.02	160.00	272738
2019-08-20	159.79	160.23	158.50	160.18	208693
2019-08-21	159.93	160.81	157.38	157.51	258147
2019-08-22	158.35	159.13	157.35	158.96	177557
2019-08-23	158.26	159.35	155.07	155.62	182106
2019-08-26	157.22	158.94	155.05	158.32	195110
2019-08-27	159.00	159.39	157.32	157.87	121087
2019-08-28	157.39	160.36	156.99	159.00	163657
2019-08-29	160.06	161.99	157.96	161.93	475686
2019-08-30	162.62	165.17	161.83	163.55	238304
2019-09-03	162.34	163.16	160.85	162.07	249142
2019-09-04	163.48	164.22	162.47	163.51	210495
2019-09-05	165.00	168.38	164.45	167.06	256464
2019-09-06	166.96	167.94	165.97	166.57	183840
2019-09-09	167.10	167.66	163.40	165.61	226571
2019-09-10	164.62	165.25	161.65	164.94	212039
2019-09-11	165.43	167.48	163.84	167.43	296103
2019-09-12	168.13	169.55	166.43	169.19	203622
2019-09-13	169.92	170.57	168.64	169.88	164422
2019-09-16	169.15	169.89	167.33	167.89	156381
2019-09-17	167.60	168.74	165.68	168.39	295301
2019-09-18	168.00	168.98	165.97	167.18	301150
2019-09-19	167.42	168.11	165.80	165.97	214260
2019-09-20	166.50	166.96	163.83	164.46	440025
2019-09-23	163.54	165.63	163.06	165.21	202584
2019-09-24	165.13	166.54	164.24	165.17	283263
2019-09-25	165.88	166.56	163.53	163.63	225854
2019-09-26	163.25	167.31	163.25	166.26	284941
2019-09-27	167.04	168.06	165.69	166.53	150360
2019-09-30	166.79	169.34	166.76	169.18	218141
2019-10-01	169.84	170.09	163.46	164.14	166061
2019-10-02	162.71	162.71	159.19	161.51	236622
2019-10-03	161.09	162.19	158.27	160.28	132616
2019-10-04	161.12	164.25	161.12	164.07	216695
2019-10-07	163.69	165.21	163.16	164.49	252012
2019-10-08	163.31	166.30	162.23	165.00	299882
2019-10-09	166.12	166.56	164.14	165.72	214999
2019-10-10	165.74	168.46	165.74	166.38	281358
2019-10-11	169.63	172.85	169.10	169.41	304112
2019-10-14	168.43	169.31	167.68	168.77	166436
2019-10-15	169.06	169.64	166.37	166.74	279582
2019-10-16	166.18	167.86	165.05	165.51	311527
2019-10-17	170.03	176.64	168.50	174.83	685117
2019-10-18	174.72	175.30	171.87	173.30	308247
2019-10-21	172.76	176.49	172.76	174.53	268245
2019-10-22	174.56	178.29	173.21	176.98	230292
2019-10-23	176.25	177.23	175.15	176.72	179953
2019-10-24	176.97	178.15	174.25	175.17	190567
2019-10-25	174.35	176.46	174.35	175.90	150454
2019-10-28	176.55	177.40	175.01	175.27	163129
2019-10-29	175.00	176.84	173.64	176.41	151356
2019-10-30	176.53	177.01	174.01	176.22	147358
2019-10-31	175.44	177.00	173.90	176.30	234584
2019-11-01	177.32	179.01	176.70	178.78	127201
2019-11-04	179.13	180.00	177.92	178.51	133561
2019-11-05	179.18	180.69	178.24	178.47	126198
2019-11-06	177.81	178.87	177.04	178.70	161893
2019-11-07	180.00	180.00	176.89	177.39	96197
2019-11-08	177.48	178.34	176.89	177.77	106685
2019-11-11	176.68	178.00	176.68	177.08	155587
2019-11-12	177.41	177.82	175.85	177.52	310533
2019-11-13	176.78	179.98	176.61	178.40	144383
2019-11-14	178.06	178.73	176.80	177.80	102951
2019-11-15	178.47	179.86	177.14	179.62	186238
2019-11-18	179.21	180.13	177.52	179.94	221674
2019-11-19	180.45	181.57	178.15	178.31	162353
2019-11-20	177.58	179.89	176.85	177.71	228688
2019-11-21	177.71	178.28	176.09	177.41	129453
2019-11-22	177.54	178.43	176.47	177.68	87050
2019-11-25	177.99	179.55	177.19	178.52	150296
2019-11-26	178.62	180.03	178.39	179.76	122261
2019-11-27	179.83	180.34	178.86	179.96	142541
2019-11-29	179.98	180.41	177.79	177.97	66201
2019-12-02	178.13	180.47	176.11	176.25	132812
2019-12-03	175.05	177.14	175.05	176.96	168145
2019-12-04	177.54	179.16	177.26	178.34	195994
2019-12-05	179.21	180.90	178.39	179.78	183284
2019-12-06	181.58	182.52	181.31	181.68	183501
2019-12-09	180.58	181.32	179.18	180.07	120645
2019-12-10	180.08	180.40	178.75	178.77	84082
2019-12-11	179.19	179.85	178.87	179.44	106462
2019-12-12	179.34	181.55	178.44	180.75	165033
2019-12-13	180.33	181.21	177.91	178.77	151460
2019-12-16	179.55	180.14	178.25	179.24	145418
2019-12-17	179.94	181.28	178.54	180.51	137239
2019-12-18	180.67	181.24	177.84	178.22	155024
2019-12-19	178.58	179.35	177.91	178.91	110566
2019-12-20	179.94	181.13	179.19	179.94	530261
2019-12-23	181.00	182.81	180.16	181.75	122943
2019-12-24	181.89	182.79	181.03	181.84	64606
2019-12-26	182.18	182.34	181.16	181.94	82295
2019-12-27	182.79	183.00	180.45	180.73	93193
2019-12-30	180.97	181.39	180.35	180.61	84198
2019-12-31	180.68	181.92	179.91	180.15	129024
2020-01-02	181.09	181.75	177.65	179.31	157680
2020-01-03	178.24	179.65	177.29	179.29	145345
2020-01-06	178.74	178.97	177.70	178.50	108098
2020-01-07	178.31	178.31	175.74	176.21	210071
2020-01-08	177.27	177.99	174.91	175.10	146286
2020-01-09	175.80	176.88	175.38	175.80	175570
2020-01-10	176.04	177.20	174.98	175.12	193459
2020-01-13	175.77	176.75	175.38	176.33	164978
2020-01-14	176.27	177.34	175.78	174.95	303455
2020-01-15	174.29	175.82	174.18	175.41	229504
2020-01-16	176.23	177.77	175.32	176.00	180701
2020-01-17	176.34	177.20	174.52	175.13	188695
2020-01-21	175.06	178.20	175.06	176.70	240404
2020-01-22	177.91	178.59	176.98	177.31	209962
2020-01-23	177.13	178.94	175.86	178.49	157303
2020-01-24	178.79	178.87	176.54	178.09	144135
2020-01-27	176.20	178.71	175.58	177.29	129906
2020-01-28	177.71	178.95	176.57	178.83	145794
2020-01-29	179.03	181.25	178.84	179.10	143317
2020-01-30	178.09	179.16	176.29	177.83	137873
2020-01-31	177.26	177.49	173.48	173.92	146600
2020-02-03	175.12	177.47	174.84	175.30	170260
2020-02-04	176.89	178.18	175.63	175.81	130688
2020-02-05	177.15	180.06	177.15	178.65	130889
2020-02-06	179.07	179.84	175.48	175.75	184057
2020-02-07	175.00	175.00	171.89	172.77	213200
2020-02-10	172.62	173.54	170.83	171.29	189815
2020-02-11	172.10	173.74	171.60	173.38	269672
2020-02-12	173.97	174.52	171.98	174.52	203507
2020-02-13	169.00	175.61	168.11	174.20	583646
2020-02-14	174.13	175.65	171.56	172.32	322709
2020-02-18	171.82	172.92	170.14	170.56	293897
2020-02-19	170.68	171.98	169.68	169.95	200538
2020-02-20	169.93	172.17	169.90	170.53	195128
2020-02-21	169.60	170.23	167.99	168.47	233801
2020-02-24	164.61	166.77	163.97	165.62	198673
2020-02-25	166.05	166.94	159.44	160.79	253949
2020-02-26	162.26	164.63	161.33	162.50	236626
2020-02-27	159.84	166.61	159.63	160.81	450035
2020-02-28	157.33	159.70	154.51	156.98	446170
2020-03-02	157.62	164.60	156.13	164.30	444765
2020-03-03	164.23	167.97	162.32	164.42	400254
2020-03-04	166.72	180.49	166.54	177.70	648496
2020-03-05	173.59	181.20	170.56	180.13	550874
2020-03-06	175.08	182.04	173.44	181.03	616122
2020-03-09	170.42	184.52	166.69	182.86	579484
2020-03-10	185.74	186.87	166.73	172.00	732952
2020-03-11	168.59	171.71	164.63	164.89	445479
2020-03-12	158.16	158.16	144.09	153.95	548825
2020-03-13	159.82	164.05	153.56	162.58	496273
2020-03-16	142.00	162.81	142.00	155.66	389342
2020-03-17	157.56	168.33	154.94	161.76	514465
2020-03-18	155.00	160.00	148.98	159.61	341612
2020-03-19	159.03	170.89	151.64	162.48	439253
2020-03-20	161.38	164.03	142.40	145.71	417626
2020-03-23	142.92	147.15	135.27	138.42	384527
2020-03-24	142.38	144.16	135.74	141.26	353729
2020-03-25	141.57	154.98	132.97	141.49	778169
2020-03-26	141.98	149.91	141.24	149.87	301790
2020-03-27	147.79	153.50	143.83	148.20	321405
2020-03-30	148.18	156.85	147.30	155.82	210654
2020-03-31	154.05	158.72	150.28	158.03	286555
2020-04-01	153.49	158.59	152.92	157.97	316718
2020-04-02	157.38	160.35	154.99	158.18	270552
2020-04-03	156.27	158.43	145.69	147.32	326488
2020-04-06	151.11	156.57	150.29	153.51	401422
2020-04-07	153.58	158.10	151.35	151.35	384739
2020-04-08	152.19	158.99	148.28	157.36	357637
2020-04-09	159.22	162.54	157.04	161.48	245713
2020-04-13	160.82	161.90	152.54	152.23	290461
2020-04-14	155.52	157.94	154.12	154.87	322359
2020-04-15	152.01	159.41	150.58	156.54	367835
2020-04-16	156.28	159.02	151.78	152.55	275430
2020-04-17	157.10	158.45	153.37	154.26	213007
2020-04-20	152.19	152.65	147.19	147.77	256605
2020-04-21	145.82	148.04	144.17	145.45	328882
2020-04-22	148.22	150.65	147.52	149.18	369814
2020-04-23	149.00	156.70	144.16	151.51	553032
2020-04-24	152.86	162.21	151.14	160.50	490043
2020-04-27	162.25	162.88	156.19	161.91	371638
2020-04-28	164.33	167.98	164.07	164.75	163697
2020-04-29	167.15	168.67	162.58	163.25	198689
2020-04-30	160.89	163.16	158.22	160.99	220705
2020-05-01	158.84	159.97	156.74	159.53	197010
2020-05-04	158.26	158.26	155.59	157.06	252748
2020-05-05	159.08	164.59	158.54	163.02	203427
2020-05-06	164.26	164.99	161.72	161.94	226112
2020-05-07	163.62	165.76	159.84	159.93	172491
2020-05-08	161.24	164.41	160.92	162.52	156080
2020-05-11	161.22	164.84	160.60	163.92	222929
2020-05-12	163.84	163.97	157.52	157.60	156724
2020-05-13	156.88	157.30	152.84	154.17	192116
2020-05-14	152.63	155.48	150.09	155.48	185813
2020-05-15	155.31	160.28	154.66	158.13	205828
2020-05-18	161.14	164.00	160.94	162.94	214218
2020-05-19	162.29	165.26	160.39	160.61	165385
2020-05-20	162.34	165.37	161.50	165.15	164861
2020-05-21	165.57	167.34	162.99	165.71	255477
2020-05-22	166.66	166.66	163.25	165.73	107740
2020-05-26	168.92	172.75	168.92	170.47	224199
2020-05-27	172.31	174.89	170.64	174.51	234343
2020-05-28	175.50	177.70	173.60	176.67	222413
2020-05-29	176.76	178.23	174.33	177.91	185597
2020-06-01	177.82	178.57	175.01	175.07	180001
2020-06-02	175.83	177.79	175.03	177.69	196040
2020-06-03	179.45	180.32	177.87	178.92	165175
2020-06-04	178.24	179.33	176.90	178.08	186902
2020-06-05	180.65	180.95	176.47	177.36	268873
2020-06-08	177.36	180.91	176.62	178.49	403450
2020-06-09	177.26	182.51	176.50	181.56	193629
2020-06-10	181.96	182.90	178.10	180.92	219715
2020-06-11	178.07	178.07	174.12	174.96	266856
2020-06-12	179.79	180.00	169.80	172.53	203859
2020-06-15	169.26	178.73	168.33	177.28	235515
2020-06-16	180.92	182.35	178.50	180.91	180380
2020-06-17	182.30	182.92	179.46	180.34	169369
2020-06-18	178.37	180.71	178.16	179.05	139327
2020-06-19	180.14	180.80	176.31	178.31	512894
2020-06-22	177.35	178.36	173.94	175.75	204575
2020-06-23	177.54	178.02	173.87	174.19	190869
2020-06-24	173.40	174.50	170.41	170.56	247920
2020-06-25	170.15	171.58	167.79	171.12	211058
2020-06-26	171.26	173.76	170.51	173.19	588511
2020-06-29	174.11	174.78	172.04	174.27	196523
2020-06-30	174.17	178.40	174.17	177.70	151749
2020-07-01	177.55	180.14	176.40	177.97	190563
2020-07-02	179.49	181.31	178.37	179.69	103054
2020-07-06	182.00	182.00	179.38	180.69	138152
2020-07-07	179.88	184.24	179.88	182.77	136526
2020-07-08	183.11	185.14	182.52	184.08	182783
2020-07-09	184.74	186.59	184.08	185.29	264996
2020-07-10	185.44	185.44	182.36	184.09	154490
2020-07-13	184.79	188.79	184.25	185.02	239764
2020-07-14	184.57	190.31	184.57	188.44	314882
2020-07-15	190.02	191.60	186.21	191.34	173824
2020-07-16	191.90	193.77	190.74	193.35	185684
2020-07-17	194.03	195.55	192.87	193.98	255945
2020-07-20	193.72	194.95	191.72	194.34	183967
2020-07-21	195.00	196.53	193.96	196.01	188702
2020-07-22	196.12	198.69	195.97	197.24	245895
2020-07-23	218.26	232.30	212.17	230.00	1341569
2020-07-24	228.44	231.26	225.78	227.32	397883
2020-07-27	226.99	230.23	225.66	228.56	336615
2020-07-28	227.28	229.87	225.41	226.41	286728
2020-07-29	227.68	235.29	227.68	234.59	274386
2020-07-30	232.78	235.22	231.24	234.45	244512
2020-07-31	233.99	236.23	232.44	236.07	167551
2020-08-03	236.72	237.87	233.77	237.45	177485
2020-08-04	236.65	238.78	233.12	233.39	273815
2020-08-05	233.45	238.02	232.51	237.07	171430
2020-08-06	236.89	238.11	230.64	233.58	226969
2020-08-07	235.55	237.71	234.69	237.53	109075
2020-08-10	237.62	240.57	236.46	239.23	115613
2020-08-11	241.02	241.02	236.78	236.98	207821
2020-08-12	234.38	240.40	234.21	238.86	243362
2020-08-13	238.00	240.54	236.79	239.27	228456
2020-08-14	239.06	240.47	237.33	238.17	465417
2020-08-17	239.38	244.57	237.89	242.80	291578
2020-08-18	242.69	244.71	240.89	241.04	198907
2020-08-19	242.25	243.14	239.52	240.54	219827
2020-08-20	239.12	242.01	238.98	240.60	149280
2020-08-21	240.01	241.41	238.11	240.36	214351
2020-08-24	240.92	243.89	240.02	243.35	139716
2020-08-25	243.34	245.89	242.27	244.22	157836
2020-08-26	244.73	246.43	243.42	245.15	169844
2020-08-27	246.47	246.47	242.70	244.07	136331
2020-08-28	244.74	247.14	243.42	246.35	346786
2020-08-31	247.74	248.83	244.86	244.99	228388
2020-09-01	244.99	247.68	242.88	247.53	130830
2020-09-02	247.67	249.30	244.70	248.65	127791
2020-09-03	248.45	248.45	239.96	240.61	183023
2020-09-04	241.62	241.99	234.77	238.31	154388
2020-09-08	237.17	237.17	230.62	231.21	224553
2020-09-09	233.42	238.31	233.18	236.87	162763
2020-09-10	236.13	238.34	231.64	232.34	139343
2020-09-11	234.20	235.99	231.80	233.75	155588
2020-09-14	235.09	238.19	233.36	237.51	114861
2020-09-15	237.88	237.91	235.55	236.25	161408
2020-09-16	237.86	239.39	234.70	235.04	232541
2020-09-17	233.77	237.64	232.70	237.22	192284
2020-09-18	238.00	239.05	232.36	234.50	468895
2020-09-21	232.89	233.30	226.44	230.29	247843
2020-09-22	230.23	232.23	227.93	231.70	263877
2020-09-23	230.42	234.40	229.11	229.32	194917
2020-09-24	229.29	232.08	228.25	229.49	132433
2020-09-25	229.33	232.12	228.63	229.44	139462
2020-09-28	231.03	235.11	231.03	233.49	105370
2020-09-29	234.32	235.11	228.88	232.38	280040
2020-09-30	233.48	236.28	231.30	232.89	186242
2020-10-01	234.30	234.31	231.04	232.08	112518
2020-10-02	229.90	232.92	229.90	230.97	134298
2020-10-05	232.23	235.75	231.95	233.72	155607
2020-10-06	233.66	236.82	231.00	232.41	168156
2020-10-07	234.52	239.01	232.43	236.81	217173
2020-10-08	238.32	238.75	235.22	236.48	100678
2020-10-09	236.70	239.10	236.31	237.15	130859
2020-10-12	238.15	240.20	237.36	238.83	99135
2020-10-13	239.00	239.35	236.80	235.19	150454
2020-10-14	235.37	238.84	234.93	237.96	128935
2020-10-15	236.07	239.81	235.83	239.16	125828
2020-10-16	239.16	242.53	238.88	239.84	138705
2020-10-19	240.65	241.22	232.05	232.22	211424
2020-10-20	233.06	234.30	229.27	229.90	148183
2020-10-21	230.22	233.32	226.94	227.57	188673
2020-10-22	229.19	236.69	225.12	227.97	314167
2020-10-23	229.87	236.76	228.16	235.42	206925
2020-10-26	233.21	234.84	226.55	227.82	187895
2020-10-27	228.00	229.35	226.26	227.02	131640
2020-10-28	223.66	227.46	222.58	225.11	178325
2020-10-29	224.51	229.12	221.70	226.47	139419
2020-10-30	225.67	226.18	220.80	224.14	184648
2020-11-02	225.89	229.35	225.26	228.93	150008
2020-11-03	232.15	235.01	231.23	233.64	129147
2020-11-04	233.82	235.87	230.03	234.08	105145
2020-11-05	237.03	238.34	234.67	234.76	93007
2020-11-06	235.81	242.22	235.81	242.04	134351
2020-11-09	248.46	248.98	223.78	223.79	262144
2020-11-10	225.22	230.00	221.99	228.68	260811
2020-11-11	229.46	234.12	225.64	233.15	158161
2020-11-12	232.18	234.81	231.95	234.14	154108
2020-11-13	235.78	237.96	229.95	231.41	158819
2020-11-16	233.47	237.55	229.85	235.81	232916
2020-11-17	235.12	236.99	232.01	232.74	210009
2020-11-18	233.16	235.10	232.12	232.37	92646
2020-11-19	231.92	235.69	230.04	234.67	74844
2020-11-20	234.99	234.99	230.89	232.15	107002
2020-11-23	233.63	237.36	233.09	235.77	87359
2020-11-24	236.10	237.00	226.29	227.57	276952
2020-11-25	229.04	229.04	222.50	223.75	184354
2020-11-27	223.52	224.84	221.04	223.09	149410
2020-11-30	222.85	229.24	222.85	227.36	247236
2020-12-01	228.45	229.29	225.64	226.21	143759
2020-12-02	226.90	226.90	219.45	221.53	115709
2020-12-03	221.92	224.08	217.10	217.98	222694
2020-12-04	218.02	219.50	216.25	218.48	206553
2020-12-07	219.10	221.94	218.13	220.08	120592
2020-12-08	219.16	226.66	217.79	223.10	137567
2020-12-09	224.29	225.17	221.42	222.43	158453
2020-12-10	221.58	222.77	217.01	217.96	143908
2020-12-11	217.72	221.14	217.72	219.66	134123
2020-12-14	221.54	222.59	219.65	219.75	172008
2020-12-15	221.07	225.28	219.87	224.52	136729
2020-12-16	225.85	228.83	224.60	226.71	170610
2020-12-17	226.89	233.54	226.89	232.92	209848
2020-12-18	234.52	236.15	226.52	228.45	418814
2020-12-21	224.94	230.63	223.36	230.31	112461
2020-12-22	230.15	233.19	229.69	232.95	122787
2020-12-23	233.74	236.53	232.26	235.03	150328
2020-12-24	236.00	236.00	232.27	234.19	35178
2020-12-28	234.89	235.85	229.29	229.97	99795
2020-12-29	230.12	230.64	224.59	227.53	91334
2020-12-30	229.57	232.87	227.62	227.84	90285
2020-12-31	227.84	227.84	224.54	226.55	100375
2021-01-04	228.41	232.01	224.50	225.54	138937
2021-01-05	225.78	229.66	224.25	227.70	142245
2021-01-06	227.76	236.72	227.76	236.07	271872
2021-01-07	236.07	245.96	233.23	245.80	236215
2021-01-08	245.53	246.57	239.66	242.89	137615
2021-01-11	241.68	242.48	237.90	239.14	109136
2021-01-12	239.59	242.35	238.40	239.65	140362
2021-01-13	238.00	238.40	231.15	233.60	155796
2021-01-14	234.50	234.50	228.74	232.88	152786
2021-01-15	233.07	237.29	230.10	236.98	149642
2021-01-19	238.77	244.50	238.72	243.45	163028
2021-01-20	245.39	250.21	243.65	249.20	249400
2021-01-21	250.15	250.91	245.06	245.57	141016
2021-01-22	245.58	253.87	244.31	252.58	178142
2021-01-25	253.94	259.65	253.00	257.08	286557
2021-01-26	256.79	257.41	246.05	248.33	157421
2021-01-27	246.12	264.83	245.02	260.00	428995
2021-01-28	259.21	263.84	248.88	250.92	311943
2021-01-29	250.36	250.36	236.51	238.49	274808
2021-02-01	238.79	244.85	237.94	244.42	162580
2021-02-02	244.68	245.13	240.96	244.28	181563
2021-02-03	243.74	248.25	243.57	244.75	76263
2021-02-04	246.56	247.71	239.72	243.02	210918
2021-02-05	244.96	247.60	241.08	242.23	176402
2021-02-08	245.98	255.44	244.38	254.35	225123
2021-02-09	253.97	253.97	247.31	253.25	123257
2021-02-10	255.54	259.97	248.16	251.69	209686
2021-02-11	260.00	265.18	245.93	249.22	375939
2021-02-12	246.45	249.44	245.85	248.16	170889
2021-02-16	249.36	249.81	244.17	244.18	220489
2021-02-17	244.92	247.51	237.60	240.95	215695
2021-02-18	241.21	243.90	239.92	241.45	150796
2021-02-19	242.00	245.37	240.89	243.58	197712
2021-02-22	243.36	245.99	241.80	244.22	147892
2021-02-23	243.28	246.77	240.04	246.25	184065
2021-02-24	246.27	248.38	243.97	247.61	180492
2021-02-25	247.02	250.34	245.69	246.40	142342
2021-02-26	248.49	248.62	242.92	243.10	356878
2021-03-01	250.47	252.04	244.29	250.84	290048
2021-03-02	250.23	250.95	244.78	246.44	288786
2021-03-03	248.14	248.14	240.00	240.00	259984
2021-03-04	240.00	242.02	233.35	233.66	267557
2021-03-05	235.36	240.76	233.13	239.66	280744
2021-03-08	241.46	241.46	236.95	237.73	211564
2021-03-09	239.22	244.68	239.08	239.32	180238
2021-03-10	241.44	242.56	237.94	241.52	365545
2021-03-11	241.91	246.54	241.19	245.68	131841
2021-03-12	246.29	249.31	245.26	248.06	214910
2021-03-15	248.72	256.46	247.32	255.49	229482
2021-03-16	258.31	259.52	254.94	255.37	177688
2021-03-17	255.11	258.70	254.30	257.74	141433
2021-03-18	257.11	259.78	256.68	257.36	131115
2021-03-19	257.50	258.29	253.65	253.68	486466
2021-03-22	253.90	256.12	250.03	254.49	117365
2021-03-23	253.04	256.09	250.60	251.90	119054
2021-03-24	253.37	256.53	250.84	254.66	147097
2021-03-25	253.99	259.66	250.95	258.74	157571
2021-03-26	260.00	262.85	259.03	259.91	218074
2021-03-29	259.53	266.07	257.60	257.95	154027
2021-03-30	257.42	261.50	257.31	260.22	112966
2021-03-31	261.35	264.30	260.75	260.75	186986
2021-04-01	263.39	267.84	262.93	267.22	161494
2021-04-05	268.19	271.00	268.01	270.89	94295
2021-04-06	270.60	273.99	270.60	271.28	117670
2021-04-07	271.23	271.23	267.87	270.02	104651
2021-04-08	271.77	271.91	266.11	271.41	119859
2021-04-09	272.74	277.28	271.68	276.10	142281
2021-04-12	276.00	280.08	275.00	279.88	188899
2021-04-13	279.59	281.88	277.41	277.32	197266
2021-04-14	277.00	278.93	276.31	276.89	238881
2021-04-15	276.51	279.91	275.72	279.66	121114
2021-04-16	281.22	285.51	278.83	283.68	162860
2021-04-19	285.30	286.94	281.40	283.11	225896
2021-04-20	283.92	287.51	278.34	282.34	270321
2021-04-21	282.31	286.07	281.00	284.98	186330
2021-04-22	285.00	295.49	282.00	291.15	363528
2021-04-23	293.39	295.94	287.94	292.27	247967
2021-04-26	292.71	294.05	290.71	291.29	201587
2021-04-27	290.44	295.57	288.69	294.88	182779
2021-04-28	294.53	295.10	290.07	290.44	204087
2021-04-29	291.77	298.19	288.84	297.88	127078
2021-04-30	297.40	298.01	292.55	292.86	123151
2021-05-03	294.65	297.96	292.20	295.46	136484
2021-05-04	294.93	298.62	294.50	297.15	119280
2021-05-05	297.60	297.60	294.90	297.26	249637
2021-05-06	296.79	297.44	291.83	294.32	164944
2021-05-07	293.69	300.47	292.07	300.44	141111
2021-05-10	301.91	307.81	300.45	305.43	150539
2021-05-11	303.30	303.74	297.98	298.39	134242
2021-05-12	295.47	296.99	287.60	287.72	159637
2021-05-13	287.76	296.31	286.81	294.94	207226
2021-05-14	295.62	298.23	294.27	297.91	79170
2021-05-17	297.97	298.61	293.85	297.09	170865
2021-05-18	297.15	297.15	287.99	288.69	169594
2021-05-19	286.94	287.33	279.76	282.52	275735
2021-05-20	282.20	284.71	281.15	284.32	123314
2021-05-21	286.20	289.90	281.99	284.01	139800
2021-05-24	285.79	286.95	283.53	285.84	88663
2021-05-25	286.00	287.29	284.00	285.72	140079
2021-05-26	286.13	289.57	285.00	288.57	120422
2021-05-27	290.81	292.06	287.90	288.82	89624
2021-05-28	290.77	292.93	289.24	291.40	210780
2021-06-01	292.41	294.59	286.63	291.08	128587
2021-06-02	290.48	291.51	287.28	287.93	119259
2021-06-03	286.54	287.82	283.78	287.38	152933
2021-06-04	288.57	288.74	286.75	288.26	78248
2021-06-07	288.00	289.12	286.65	287.96	96049
2021-06-08	288.78	291.20	286.25	290.98	100078
2021-06-09	290.16	291.85	286.56	288.84	156656
2021-06-10	288.89	289.86	286.67	287.47	147109
2021-06-11	288.50	289.86	283.69	285.72	142798
2021-06-14	285.15	286.93	283.76	285.66	148377
2021-06-15	285.77	287.98	284.97	286.26	92087
2021-06-16	287.50	287.50	282.31	282.87	86383
2021-06-17	282.04	282.77	275.20	278.72	210328
2021-06-18	278.13	279.02	274.61	274.74	275749
2021-06-21	276.55	282.20	276.55	281.78	120995
2021-06-22	282.71	282.71	279.32	280.24	94567
2021-06-23	279.51	282.64	276.74	280.56	130275
2021-06-24	281.83	285.06	280.19	283.99	131568
2021-06-25	283.94	285.37	279.52	280.85	228356
2021-06-28	281.00	282.21	279.06	281.11	133257
2021-06-29	282.50	285.39	281.51	284.47	128563
2021-06-30	284.26	287.77	281.10	286.64	195053
2021-07-01	287.60	291.29	286.94	289.61	141678
2021-07-02	289.65	291.58	287.57	288.65	69976
2021-07-06	289.47	289.47	282.62	286.61	129602
2021-07-07	286.13	296.68	286.03	295.47	144885
2021-07-08	292.24	292.48	287.59	288.78	141294
2021-07-09	291.04	291.89	288.52	291.17	184458
2021-07-12	287.00	292.13	287.00	291.98	168059
2021-07-13	291.53	292.41	286.85	284.91	135051
2021-07-14	288.13	288.66	285.01	286.68	138280
2021-07-15	284.74	288.31	284.72	285.89	146301
2021-07-16	287.19	288.20	282.18	282.70	141346
2021-07-19	279.76	280.35	276.21	278.58	193952
2021-07-20	280.31	286.42	277.97	283.48	235504
2021-07-21	285.35	287.87	280.31	281.53	240282
2021-07-22	282.01	289.49	278.50	287.93	269355
2021-07-23	293.92	295.38	290.37	295.14	198502
2021-07-26	293.54	294.07	287.80	288.00	230358
2021-07-27	286.47	286.47	280.15	280.99	210519
2021-07-28	280.85	281.26	275.25	275.99	253376
2021-07-29	276.45	281.26	276.30	279.35	235870
2021-07-30	278.13	282.46	278.13	282.44	221506
2021-08-02	283.12	284.85	280.90	281.27	141009
2021-08-03	281.18	284.29	280.97	283.32	159720
2021-08-04	281.76	284.43	278.85	279.80	131972
2021-08-05	281.67	282.78	276.23	278.15	85798
2021-08-06	278.84	280.65	275.63	276.71	103371
2021-08-09	275.64	279.07	273.99	277.16	136784
2021-08-10	276.28	278.98	273.57	275.33	123162
2021-08-11	275.71	277.87	275.36	277.33	84890
2021-08-12	277.57	279.26	275.30	275.99	133949
2021-08-13	277.24	278.47	275.37	276.24	77146
2021-08-16	274.80	279.91	273.95	278.75	129236
2021-08-17	276.56	278.63	272.69	274.60	82110
2021-08-18	274.84	276.86	271.40	271.48	87389
2021-08-19	268.57	273.99	268.06	273.05	91705
2021-08-20	273.09	276.35	273.00	274.86	70141
2021-08-23	275.98	277.30	274.77	275.35	96521
2021-08-24	276.59	277.71	275.50	276.27	81575
2021-08-25	277.66	279.94	275.98	277.99	120695
2021-08-26	278.12	278.12	274.54	275.46	57378
2021-08-27	275.48	278.82	275.48	278.10	84987
2021-08-30	277.82	283.68	277.82	281.49	77818
2021-08-31	280.70	282.94	277.01	278.42	161428
2021-09-01	278.87	280.47	273.70	279.83	228258
2021-09-02	280.01	287.99	280.01	287.07	160702
2021-09-03	285.86	290.43	285.86	289.13	173309
2021-09-07	287.36	289.23	282.10	282.23	190845
2021-09-08	281.85	285.41	280.01	284.58	95462
2021-09-09	284.89	286.54	281.01	282.50	115911
2021-09-10	283.85	284.15	281.10	282.38	125357
2021-09-13	285.00	285.87	278.87	280.43	120087
2021-09-14	281.24	281.24	275.47	277.27	103215
2021-09-15	276.72	281.14	275.81	280.36	113086
2021-09-16	279.26	281.54	275.76	276.63	100385
2021-09-17	275.90	278.21	273.86	273.87	374911
2021-09-20	270.25	273.76	269.48	273.56	96545
2021-09-21	274.99	276.11	272.48	273.99	124138
2021-09-22	275.92	277.79	274.70	276.72	91759
2021-09-23	278.86	280.20	277.48	278.57	76681
2021-09-24	277.86	280.22	276.67	277.57	81443
2021-09-27	275.89	277.70	274.23	276.79	111121
2021-09-28	275.00	275.11	271.04	271.71	80714
2021-09-29	272.34	272.97	271.04	271.82	77406
2021-09-30	273.63	273.63	264.62	264.62	102973
2021-10-01	266.86	269.88	263.70	267.47	221859
2021-10-04	267.53	268.22	264.05	267.37	223287
2021-10-05	268.60	270.63	266.71	269.16	173412
2021-10-06	268.21	271.14	264.26	271.12	93698
2021-10-07	273.35	278.37	272.75	275.89	126116
2021-10-08	276.80	276.80	273.17	273.33	88088
2021-10-11	272.16	276.11	272.16	274.61	98096
2021-10-12	275.22	277.96	274.88	275.71	104720
2021-10-13	276.67	278.85	275.46	276.40	97356
2021-10-14	278.99	283.13	278.84	282.97	120593
2021-10-15	285.56	288.43	283.49	285.29	146575
2021-10-18	284.44	285.84	282.05	285.83	125039
2021-10-19	287.41	288.29	284.73	286.53	149036
2021-10-20	287.66	290.02	282.24	289.65	195970
2021-10-21	290.39	298.45	289.53	298.04	190015
2021-10-22	298.50	301.32	294.33	294.91	144984
2021-10-25	293.92	297.17	292.05	293.76	119316
2021-10-26	294.12	294.12	287.21	287.35	127274
2021-10-27	288.79	289.34	279.79	279.90	151279
2021-10-28	281.95	288.30	281.49	285.83	111000
2021-11-01	290.43	294.65	288.68	294.56	136834
2021-11-02	294.24	297.95	292.92	297.03	87476
2021-11-03	296.53	297.94	293.71	294.19	99753
2021-11-04	294.57	299.28	294.57	298.32	125400
2021-11-05	297.43	302.15	295.02	295.22	80023
2021-11-08	297.17	297.17	291.51	295.50	95552
2021-11-09	294.86	297.88	294.80	297.68	80634
2021-11-10	296.45	299.71	294.45	295.45	70848
2021-11-11	296.48	298.71	293.45	296.00	82461
2021-11-12	296.48	303.29	295.52	302.13	89745
2021-11-15	302.72	304.40	300.11	300.91	84411
2021-11-16	301.65	305.06	300.31	302.30	76640
2021-11-17	300.64	304.97	297.70	304.54	104115
2021-11-18	304.63	306.29	299.08	299.25	93907
2021-11-19	301.49	302.76	297.68	302.44	96091
2021-11-22	304.28	308.92	303.78	306.51	97574
2021-11-23	305.88	307.83	303.85	306.92	94008
2021-11-24	306.67	309.16	305.98	308.40	107704
2021-11-29	303.66	303.66	297.97	299.63	86060
2021-11-30	298.02	299.06	292.62	292.71	140517
2021-12-01	295.72	299.85	290.03	290.28	152274
2021-12-02	289.21	300.71	289.21	299.15	107773
2021-12-03	300.13	304.60	295.75	301.96	125075
2021-12-06	303.01	305.48	300.04	304.93	153770
2021-12-07	308.69	315.82	306.09	313.76	172041
2021-12-08	314.50	317.45	312.53	314.46	123329
2021-12-09	313.40	313.65	309.52	309.76	82428
2021-12-10	310.69	312.35	307.28	309.16	98167
2021-12-13	310.01	316.97	309.25	314.38	179472
2021-12-14	313.64	315.76	305.01	309.60	209534
2021-12-15	311.88	316.30	307.09	315.96	143189
2021-12-16	316.99	318.98	311.77	313.70	102286
2021-12-17	313.91	314.45	304.44	304.81	361895
2021-12-20	302.26	302.26	295.00	299.85	118888
2021-12-21	301.13	303.99	297.73	303.67	116953
2021-12-22	304.24	304.30	300.22	302.79	98120
2021-12-23	304.26	305.53	302.26	302.91	99397
2021-12-27	303.00	306.19	302.55	305.72	180524
2021-12-28	305.71	306.78	303.26	305.99	196059
2021-12-29	305.36	313.26	305.36	311.62	186814
2021-12-30	311.48	313.16	308.59	308.93	70861
2021-12-31	308.03	313.93	308.03	312.88	62727
2022-01-03	314.44	316.05	302.85	304.51	110163
2022-01-04	304.58	313.33	304.58	311.32	149691
2022-01-05	311.32	315.37	307.84	307.97	194942
2022-01-06	308.63	312.24	304.53	304.70	137470
2022-01-07	305.12	309.02	299.21	299.40	116780
2022-01-10	297.16	299.01	292.83	298.62	135586
2022-01-11	298.63	302.21	294.56	301.95	123308
2022-01-12	303.40	308.55	303.40	302.59	133825
2022-01-13	304.00	306.95	301.27	301.49	79350
2022-01-14	301.37	303.92	293.75	298.05	148004
2022-01-18	294.01	295.00	292.00	292.90	131245
2022-01-19	295.26	296.49	292.47	292.65	95212
2022-01-20	294.01	296.54	285.00	285.55	99355
2022-01-21	285.08	290.92	282.78	282.79	102660
2022-01-24	277.77	287.72	277.06	287.46	143169
2022-01-25	284.03	284.03	274.91	278.90	159548
2022-01-26	281.31	284.70	273.09	276.23	210811
2022-01-27	278.79	281.03	270.32	271.92	105556
2022-01-28	272.40	279.30	269.18	279.15	102433
2022-01-31	278.18	282.58	277.04	282.56	149358
2022-02-01	283.43	285.20	278.06	280.25	148216
2022-02-02	282.92	283.46	277.64	281.50	162932
2022-02-03	279.63	280.48	274.33	274.95	102223
2022-02-04	274.94	276.00	267.01	267.47	169178
2022-02-07	267.50	268.53	264.11	265.24	175230
2022-02-08	265.55	269.90	265.05	269.07	195147
2022-02-09	273.21	276.40	272.83	276.17	169193
2022-02-10	275.99	283.78	266.31	269.55	400246
2022-02-11	271.30	271.79	261.25	263.00	238095
2022-02-14	267.86	269.16	258.11	261.08	311131
2022-02-15	263.40	266.94	261.24	262.59	138051
2022-02-16	260.85	264.78	260.09	262.90	121277
2022-02-17	260.69	261.05	257.31	257.95	167007
2022-02-18	260.08	261.38	258.16	259.21	164613
2022-02-22	257.49	262.29	256.46	260.30	191092
2022-02-23	260.75	263.59	256.12	256.28	190790
2022-02-24	253.42	264.25	252.50	262.57	243780
2022-02-25	261.23	268.29	260.00	267.52	142021
2022-02-28	265.60	274.06	265.47	273.06	293400
2022-03-01	271.30	275.91	269.46	273.26	224214
2022-03-02	274.85	280.48	274.85	279.08	160362
2022-03-03	279.65	281.83	277.36	279.74	108491
2022-03-04	277.61	283.92	276.44	283.88	162018
2022-03-07	282.73	286.94	280.77	284.31	222999
2022-03-08	283.84	290.29	283.84	284.41	234784
2022-03-09	288.56	288.78	284.33	286.48	178237
2022-03-10	283.71	286.41	281.69	286.26	178981
2022-03-11	287.27	290.12	284.12	284.41	174884
2022-03-14	285.76	291.26	285.76	288.36	148314
2022-03-15	290.74	293.34	288.36	293.19	152935
2022-03-16	293.20	295.79	287.64	293.85	158720
2022-03-17	293.00	302.68	291.43	302.00	205768
2022-03-18	302.25	309.26	300.07	308.81	425268
2022-03-21	309.41	311.86	299.46	303.56	181202
2022-03-22	304.25	307.08	299.05	301.10	222289
2022-03-23	299.46	301.82	298.78	300.27	293332
2022-03-24	302.63	303.22	296.15	297.66	240051
2022-03-25	297.61	300.16	296.07	298.20	217792
2022-03-28	298.00	304.03	296.37	303.71	146754
2022-03-29	305.28	308.50	303.70	304.93	251075
2022-03-30	304.76	308.59	304.38	308.18	208841
2022-03-31	307.53	310.80	304.53	304.64	302163
2022-04-01	304.10	306.92	300.26	304.20	313796
2022-04-04	304.38	307.01	302.53	305.52	309562
2022-04-05	304.98	307.29	302.14	302.43	408554
2022-04-06	299.22	301.19	290.81	292.86	256999
2022-04-07	293.92	299.45	292.95	297.47	250715
2022-04-08	297.29	301.32	296.38	300.36	175322
2022-04-11	299.40	301.41	290.04	291.19	284929
2022-04-12	292.17	296.62	288.00	286.89	299493
2022-04-13	286.74	295.80	284.08	294.73	377764
2022-04-14	294.58	295.63	287.17	288.39	388522
2022-04-18	287.97	289.60	277.12	279.56	321093
2022-04-19	279.57	286.32	279.57	285.74	238560
2022-04-20	287.53	290.85	286.50	286.58	286529
2022-04-21	291.66	310.26	291.66	299.34	674898
2022-04-22	298.65	299.20	288.05	290.98	276189
2022-04-25	290.66	291.51	281.66	290.71	228854
2022-04-26	287.58	290.22	283.71	284.69	189925
2022-04-27	284.21	287.30	279.43	281.34	258360
2022-04-28	282.91	283.88	276.53	279.54	288142
2022-04-29	276.93	278.75	266.20	266.78	384031
2022-05-02	265.47	271.21	261.34	266.39	337405
2022-05-03	266.71	268.44	261.56	264.28	359451
2022-05-04	264.39	274.17	261.96	273.87	260013
2022-05-05	270.65	272.62	257.87	260.24	308470
2022-05-06	258.38	259.42	252.75	256.68	253667
2022-05-09	253.35	258.02	252.33	254.77	251783
2022-05-10	257.25	257.64	248.90	255.23	383933
2022-05-11	254.72	261.70	249.28	249.41	486139
2022-05-12	246.58	255.81	245.26	255.60	325465
2022-05-13	258.10	259.98	256.03	258.13	211077
2022-05-16	256.39	259.83	254.25	258.54	259101
2022-05-17	262.07	265.67	258.47	264.41	202743
2022-05-18	262.64	264.66	247.42	247.65	417417
2022-05-19	245.11	251.25	242.91	247.26	249101
2022-05-20	248.35	248.51	239.62	246.68	303634
2022-05-23	248.17	250.59	246.77	247.78	231198
2022-05-24	245.87	246.65	240.64	244.05	288204
2022-05-25	242.16	246.18	242.16	244.01	256850
2022-05-26	244.96	251.72	244.00	249.63	196877
2022-05-27	251.77	255.64	251.54	255.45	210329
2022-05-31	255.40	256.27	251.73	255.63	264738
2022-06-01	257.04	259.16	251.84	254.43	168728
2022-06-02	255.43	263.43	255.40	263.11	221439
2022-06-03	259.87	261.76	254.98	256.15	183622
2022-06-06	258.45	263.00	256.33	260.28	174151
2022-06-07	257.89	262.14	257.35	261.17	154840
2022-06-08	259.94	259.94	254.32	255.00	107133
2022-06-09	253.45	257.85	253.45	257.03	197252
2022-06-10	254.98	256.63	252.27	253.98	187280
2022-06-13	248.26	255.00	246.97	252.20	299504
2022-06-15	249.08	251.75	240.47	245.02	410677
2022-06-16	231.00	235.68	220.68	228.10	698486
2022-06-17	230.62	233.07	226.27	227.14	478587
2022-06-21	228.11	235.93	227.00	230.60	291062
2022-06-22	227.61	229.13	224.54	226.94	329216
2022-06-23	227.97	232.86	227.74	231.92	251512
2022-06-24	234.67	241.55	233.30	240.30	576156
2022-06-27	240.98	243.67	238.29	243.10	254400
2022-06-28	244.05	245.86	238.17	238.40	223636
2022-06-29	239.17	239.91	236.31	237.98	257081
2022-06-30	236.30	243.17	235.62	238.82	260816
2022-07-01	238.60	241.75	235.89	240.98	293457
2022-07-05	237.09	244.90	235.10	244.65	212491
2022-07-06	246.92	249.50	243.11	246.97	284496
2022-07-07	246.54	249.35	245.18	248.06	157155
2022-07-08	247.29	248.68	245.41	248.55	189886
2022-07-11	250.44	254.54	249.29	252.32	252138
2022-07-12	252.22	256.72	247.83	249.54	197373
2022-07-13	246.00	250.38	244.50	247.86	269975
2022-07-14	248.67	251.88	246.45	249.25	353710
2022-07-15	251.21	253.80	249.61	253.69	292313
2022-07-18	254.46	255.62	246.95	247.79	352794
2022-07-19	250.59	257.14	250.59	257.09	183978
2022-07-20	258.76	262.06	256.99	260.59	291240
2022-07-21	258.20	262.32	254.03	257.61	384586
2022-07-22	258.17	259.18	251.21	254.25	254154
2022-07-25	254.03	255.74	250.78	252.96	357077
2022-07-26	237.00	247.18	230.00	244.25	876299
2022-07-27	246.07	256.24	244.46	254.75	354311
2022-07-28	257.00	265.03	253.47	263.70	321886
2022-07-29	264.50	277.02	263.47	273.95	363541
2022-08-01	271.73	279.42	270.22	278.82	453192
2022-08-02	278.51	278.51	272.57	273.22	269336
2022-08-03	273.46	277.84	271.17	276.46	235182
2022-08-04	276.22	280.76	275.10	278.14	204805
2022-08-05	274.91	282.16	274.47	282.05	135938
2022-08-08	283.92	287.99	283.47	285.91	203596
2022-08-09	286.19	286.49	280.10	281.05	212447
2022-08-10	287.79	294.14	285.67	292.08	280883
2022-08-11	293.28	294.40	290.17	292.93	178857
2022-08-12	295.17	303.23	294.40	302.90	215021
2022-08-15	302.14	306.61	300.69	305.30	214361
2022-08-16	303.60	305.54	300.35	302.41	298648
2022-08-17	300.38	304.62	298.82	304.39	274274
2022-08-18	305.80	306.48	302.41	305.48	110270
2022-08-19	302.03	302.03	293.62	294.62	301412
2022-08-22	289.99	291.92	288.61	289.34	248143
2022-08-23	287.75	288.98	284.42	284.83	177617
2022-08-24	283.54	288.96	283.01	287.39	220130
2022-08-25	289.17	291.89	288.05	291.72	127586
2022-08-26	291.69	292.21	283.66	284.50	257679
2022-08-29	280.00	284.64	279.02	280.59	201865
2022-08-30	282.74	282.74	276.15	276.94	167051
2022-08-31	276.54	276.68	270.55	272.03	200989
2022-09-01	270.00	274.16	269.04	273.99	213860
2022-09-02	275.34	279.34	270.57	272.00	226386
2022-09-06	273.98	277.55	272.29	276.83	317737
2022-09-07	276.09	285.76	275.47	284.51	218737
2022-09-08	283.40	285.78	281.10	285.60	191057
2022-09-09	287.29	288.59	284.58	285.99	152478
2022-09-12	287.52	288.51	284.15	286.83	191504
2022-09-13	280.96	282.01	274.25	276.07	201039
2022-09-14	276.88	278.20	271.74	274.68	189861
2022-09-15	273.40	275.52	270.49	272.24	179989
2022-09-16	269.36	270.44	267.08	269.93	343313
2022-09-19	268.59	273.84	268.59	273.52	159335
2022-09-20	270.02	273.12	267.26	271.00	356217
2022-09-22	264.72	264.72	255.38	255.86	323350
2022-09-23	252.83	255.03	250.24	252.93	264922
2022-09-26	252.28	256.48	251.21	253.77	271229
2022-09-27	254.97	258.56	253.35	257.02	289158
2022-09-28	259.58	270.13	257.41	267.27	345643
2022-09-29	264.27	265.89	254.14	256.03	440942
2022-09-30	256.73	264.11	254.33	257.46	328754
2022-10-03	261.69	267.59	259.67	265.41	329104
2022-10-04	270.06	275.69	269.61	274.54	320475
2022-10-05	271.49	277.10	269.66	274.10	218804
2022-10-06	272.26	274.26	266.00	268.19	289120
2022-10-07	265.11	265.38	256.43	258.48	264833
2022-10-10	260.07	263.26	259.07	260.98	133482
2022-10-11	260.21	267.59	259.88	264.23	234583
2022-10-12	264.28	266.96	262.75	263.34	317810
2022-10-13	255.51	260.47	243.07	254.53	736810
2022-10-14	256.24	258.60	241.09	241.47	520684
2022-10-17	246.11	254.01	244.92	250.72	474332
2022-10-18	257.60	260.62	253.64	257.28	415857
2022-10-19	255.25	256.01	239.55	246.38	738950
2022-10-20	242.25	248.73	228.61	238.59	989366
2022-10-21	239.55	249.25	238.55	248.33	418407
2022-10-24	250.81	254.17	248.49	252.38	312526
2022-10-25	252.60	261.46	252.14	260.19	257924
2022-10-26	261.26	263.52	257.62	261.06	224175
2022-10-27	263.49	267.19	261.58	262.67	370932
2022-10-28	263.73	271.63	262.91	271.62	178849
2022-10-31	268.95	272.84	268.95	270.96	238198
2022-11-01	272.89	274.91	268.08	272.60	213034
2022-11-02	272.01	275.83	266.39	266.87	414413
2022-11-03	262.72	265.35	260.93	261.08	313406
2022-11-04	265.26	266.29	256.78	261.96	216492
2022-11-07	264.59	264.59	258.63	262.87	266181
2022-11-08	265.32	265.32	259.47	262.56	262619
2022-11-09	261.02	262.08	253.59	254.01	369806
2022-11-10	265.06	283.08	265.06	281.51	483426
2022-11-11	279.25	283.16	274.00	277.88	392649
2022-11-14	277.95	285.76	276.34	280.09	378183
2022-11-15	284.79	287.20	280.62	283.23	216863
2022-11-16	281.58	282.93	275.71	276.24	208558
2022-11-17	272.44	274.59	266.88	274.17	215393
2022-11-18	277.39	279.32	272.92	275.30	355118
2022-11-21	274.15	278.37	273.45	276.36	194683
2022-11-22	278.97	281.78	276.02	279.34	182078
2022-11-23	278.63	281.23	276.70	279.01	172233
2022-11-25	278.21	280.70	276.33	278.74	69646
2022-11-28	277.53	277.65	268.55	269.96	165730
2022-11-29	269.15	270.25	264.58	269.30	175878
2022-11-30	267.72	269.02	256.90	268.98	473330
2022-12-01	270.97	272.94	266.10	269.94	367731
2022-12-02	266.83	269.31	263.61	266.40	200537
2022-12-05	262.92	262.92	255.70	257.06	322911
2022-12-06	257.52	257.52	249.86	253.91	371133
2022-12-07	253.26	259.36	253.26	256.66	187988
2022-12-08	255.94	264.73	255.94	263.80	257692
2022-12-09	263.46	265.51	262.43	262.96	171489
2022-12-12	264.76	267.14	262.80	266.33	201832
2022-12-13	276.40	278.56	265.49	268.67	344543
2022-12-14	268.24	271.52	263.77	266.23	180590
2022-12-15	261.25	262.18	255.76	258.19	217570
2022-12-16	255.47	258.62	252.47	255.35	482463
2022-12-19	255.73	256.33	248.56	251.32	236570
2022-12-20	250.05	253.16	248.95	251.49	203722
2022-12-21	253.16	254.79	251.36	254.68	244079
2022-12-22	251.60	252.15	243.38	249.03	261435
2022-12-23	249.62	253.85	249.62	252.17	220180
2022-12-27	251.96	253.82	248.69	252.67	133292
2022-12-28	253.28	253.77	246.83	247.00	201542
2022-12-29	248.99	254.29	247.29	252.55	148732
2022-12-30	250.64	251.00	246.66	249.40	312758
2023-01-03	253.96	256.28	251.49	255.38	278719
2023-01-04	256.33	260.74	254.23	260.54	291388
2023-01-05	258.82	258.82	252.29	255.85	347977
2023-01-06	259.06	262.71	255.83	262.31	226934
2023-01-09	264.15	270.87	262.06	264.66	336226
2023-01-10	263.09	271.96	263.09	271.70	236301
2023-01-11	272.33	278.60	272.12	276.97	254557
2023-01-12	278.14	280.96	273.38	272.45	315708
2023-01-13	269.88	276.19	269.88	275.46	178438
2023-01-17	276.10	276.88	272.29	273.34	162879
2023-01-18	273.97	275.77	270.99	271.73	226778
2023-01-19	270.74	272.94	261.85	262.28	212520
2023-01-20	263.38	271.10	261.25	270.95	236830
2023-01-23	272.58	276.08	271.78	274.00	251607
2023-01-24	271.37	275.40	270.04	275.00	201730
2023-01-25	272.69	273.62	269.58	272.45	198468
2023-01-26	274.68	276.85	271.17	275.72	174430
2023-01-27	276.02	282.86	275.82	282.23	234524
2023-01-30	279.97	283.11	274.89	275.50	190479
2023-01-31	275.97	287.80	274.61	287.37	299661
2023-02-01	285.83	301.72	285.49	300.37	438585
2023-02-02	304.54	318.87	302.56	316.64	552566
2023-02-03	311.24	319.84	311.00	314.18	249837
2023-02-06	312.00	314.08	303.11	305.12	308374
2023-02-07	302.61	302.94	292.34	296.87	690004
2023-02-08	295.31	299.93	294.17	294.41	247921
2023-02-09	295.72	298.88	294.67	295.20	251898
2023-02-10	293.28	296.86	292.36	294.43	168397
2023-02-13	295.02	300.69	295.00	299.29	214801
2023-02-14	298.25	302.99	295.70	301.54	209821
2023-02-15	300.43	308.76	298.29	307.62	473320
2023-02-16	313.50	343.85	310.03	324.10	957456
2023-02-17	324.51	326.07	315.15	323.94	370179
2023-02-21	318.56	319.38	305.63	306.30	398652
2023-02-22	307.48	308.44	303.16	305.44	296258
2023-02-23	306.24	307.96	300.57	304.96	350610
2023-02-24	301.26	303.50	298.09	300.22	373764
2023-02-27	303.87	309.89	303.35	304.99	195218
2023-02-28	304.87	308.06	303.18	304.71	283885
2023-03-01	304.67	307.95	301.15	302.18	268030
2023-03-02	301.54	308.86	299.66	308.45	233447
2023-03-03	310.53	314.44	307.38	314.03	199437
2023-03-06	313.76	315.99	308.58	309.51	242154
2023-03-07	309.12	311.49	304.73	304.90	181758
2023-03-08	304.74	308.61	303.94	306.73	130324
2023-03-09	307.11	308.35	300.70	302.10	219638
2023-03-10	302.05	302.05	290.29	293.04	301789
2023-03-13	289.80	295.58	284.05	294.15	306803
2023-03-14	299.57	302.48	293.02	298.00	322472
2023-03-15	293.80	303.75	291.91	300.45	609140
2023-03-16	296.84	304.51	295.14	302.52	261322
2023-03-17	301.91	301.91	293.26	295.80	728303
2023-03-20	297.40	302.08	295.70	300.20	249024
2023-03-21	303.46	304.99	299.66	303.50	207329
2023-03-22	302.47	304.52	293.87	294.35	194725
2023-03-23	294.64	301.34	293.36	294.99	189822
2023-03-24	294.35	299.93	290.74	299.63	203255
2023-03-27	301.33	308.36	300.19	306.57	326003
2023-03-28	305.34	314.62	305.34	312.89	419154
2023-03-29	316.20	318.60	314.18	316.60	269848
2023-03-30	318.95	319.63	312.66	315.25	251748
2023-03-31	316.58	319.61	315.69	318.16	238465
2023-04-03	316.80	320.32	314.21	320.20	476204
2023-04-04	322.23	322.23	306.98	310.65	277245
2023-04-05	308.90	311.77	302.75	307.31	618367
2023-04-06	305.63	307.89	301.56	301.84	274276
2023-04-10	299.56	307.53	298.79	306.78	309113
2023-04-11	306.89	316.44	306.89	310.58	281742
2023-04-12	313.27	317.49	311.57	313.51	316156
2023-04-13	313.82	318.30	309.17	313.30	277122
2023-04-14	312.67	315.00	310.62	311.97	271125
2023-04-17	313.82	316.33	310.20	311.92	328359
2023-04-18	315.55	318.92	313.27	318.51	480792
2023-04-19	319.29	321.38	314.87	316.58	552207
2023-04-20	349.00	356.60	326.83	342.93	946123
2023-04-21	344.66	345.11	336.76	338.42	442664
2023-04-24	339.83	344.28	336.00	338.64	276274
2023-04-25	338.33	346.47	335.68	346.18	405673
2023-04-26	342.53	345.21	336.14	337.48	270687
2023-04-27	340.89	349.81	338.42	349.68	335569
2023-04-28	349.98	350.34	344.71	346.38	341557
2023-05-01	346.80	350.00	343.53	344.76	313698
2023-05-02	342.81	344.59	336.07	339.88	319856
2023-05-03	341.08	344.93	338.20	338.78	293877
2023-05-04	336.65	337.93	332.22	336.57	212736
2023-05-05	339.68	342.51	333.80	336.71	279579
2023-05-08	336.46	337.83	333.24	336.27	205185
2023-05-09	336.29	338.53	333.74	336.60	190067
2023-05-10	340.23	341.98	333.47	339.51	300620
2023-05-11	335.96	340.46	335.47	338.55	281215
2023-05-12	339.36	344.87	331.52	337.15	300013
2023-05-15	336.59	337.93	334.15	335.77	167551
2023-05-16	331.44	336.33	328.64	333.25	224811
2023-05-17	334.19	334.98	332.06	334.79	187932
2023-05-18	334.26	341.13	333.30	340.42	147520
2023-05-19	341.99	342.00	334.35	336.56	291174
2023-05-22	336.31	336.31	326.85	327.62	447022
2023-05-23	324.60	325.92	316.91	319.92	443351
2023-05-24	320.00	323.53	315.18	321.85	463726
2023-05-25	322.42	327.00	320.41	321.83	416666
2023-05-26	322.43	326.01	318.89	325.65	304119
2023-05-30	326.13	335.06	326.13	331.04	459503
2023-05-31	332.73	333.31	323.58	324.37	2465025
2023-06-01	322.49	327.26	318.53	327.18	380644
2023-06-02	329.20	340.81	328.97	340.76	288673
2023-06-05	339.38	343.63	336.86	339.63	381875
2023-06-06	337.67	346.88	333.88	345.02	377506
2023-06-07	346.08	350.46	344.95	348.44	323953
2023-06-08	350.39	351.16	344.84	349.17	270678
2023-06-09	350.00	352.69	345.05	351.83	242468
2023-06-12	353.72	358.99	350.90	357.73	472273
2023-06-13	359.01	364.16	359.01	363.18	398191
2023-06-14	362.73	365.90	356.84	361.50	354446
2023-06-15	361.59	367.74	358.34	367.19	250681
2023-06-16	367.41	370.06	365.42	366.58	461154
2023-06-20	365.41	365.41	354.09	358.46	706925
2023-06-21	357.97	363.96	356.24	362.02	277200
2023-06-22	360.95	363.44	358.25	361.83	273136
2023-06-23	358.43	366.31	358.43	365.27	472095
2023-06-26	364.27	368.39	359.97	363.05	412370
2023-06-27	364.17	376.05	363.00	376.04	325606
2023-06-28	375.25	379.96	370.25	376.67	395263
2023-06-29	376.77	379.00	373.51	377.45	264961
2023-06-30	380.51	383.83	376.02	381.47	349501
2023-07-03	380.85	382.32	376.52	377.95	181704
2023-07-05	374.75	380.63	371.67	378.02	340888
2023-07-06	375.50	375.50	367.00	372.77	299440
2023-07-07	371.72	378.14	370.28	370.38	307497
2023-07-10	365.74	374.92	364.15	374.83	482690
2023-07-11	375.78	379.89	366.29	368.78	518611
2023-07-12	370.99	377.36	364.13	371.71	378597
2023-07-13	370.56	371.69	363.84	366.40	359566
2023-07-14	366.40	366.55	361.69	364.65	414589
2023-07-17	364.84	372.13	363.24	371.04	217337
2023-07-18	370.00	374.07	368.23	370.93	189854
2023-07-19	368.91	369.46	365.69	369.35	210366
2023-07-20	368.73	369.78	365.66	367.88	300154
2023-07-21	368.33	370.09	366.00	366.21	192125
2023-07-24	366.10	371.10	362.65	366.99	231631
2023-07-25	365.12	370.41	364.19	367.65	199984
2023-07-26	365.34	373.21	365.34	372.99	234217
2023-07-27	371.70	373.51	365.75	369.33	301865
2023-07-28	372.41	376.92	370.08	376.41	297594
2023-07-31	379.18	379.18	374.75	378.19	379947
2023-08-01	359.10	380.17	356.39	376.95	679452
2023-08-02	375.37	375.37	357.54	359.50	560879
2023-08-03	355.83	363.40	353.29	362.22	286797
2023-08-04	364.13	365.18	358.12	359.73	198479
2023-08-07	361.90	365.23	360.63	363.79	194529
2023-08-08	361.60	361.60	355.82	360.59	242803
2023-08-09	360.34	360.34	355.29	357.53	194395
2023-08-10	357.71	361.97	354.94	355.44	178818
2023-08-11	355.53	359.27	353.11	358.01	169789
2023-08-14	356.90	362.43	356.40	361.46	196995
2023-08-15	359.58	365.06	358.30	360.70	194007
2023-08-16	360.64	364.67	350.79	351.93	210089
2023-08-17	352.03	352.91	339.86	341.03	402836
2023-08-18	338.99	345.56	337.58	344.63	240733
2023-08-21	345.55	351.47	342.94	349.62	269672
2023-08-22	350.53	352.54	346.03	349.08	238497
2023-08-23	350.31	351.93	346.19	350.81	235222
2023-08-24	350.59	353.34	346.18	346.37	125875
2023-08-25	348.04	350.47	344.28	349.65	120425
2023-08-28	350.43	354.20	350.43	352.92	150033
2023-08-29	351.02	362.14	349.11	361.55	153234
2023-08-30	362.92	365.38	360.13	363.81	258810
2023-08-31	363.89	368.29	361.35	364.55	322227
2023-09-01	366.13	367.31	361.45	365.23	216341
2023-09-05	361.82	362.92	347.28	351.44	281740
2023-09-06	352.32	358.73	351.62	354.92	253027
2023-09-07	352.44	355.01	349.19	353.00	359182
2023-09-08	351.76	352.03	347.78	349.49	191989
2023-09-11	350.72	352.06	346.55	351.02	280004
2023-09-12	349.02	351.79	343.65	345.62	280267
2023-09-13	344.96	348.27	340.84	345.92	283775
2023-09-14	348.79	356.06	348.04	355.96	291489
2023-09-15	353.85	353.85	347.68	352.66	638157
2023-09-18	353.15	359.52	351.74	358.60	347463
2023-09-19	358.23	360.00	354.40	355.85	289281
2023-09-20	357.09	363.32	356.55	356.57	192375
2023-09-21	353.68	353.97	345.78	346.47	299905
2023-09-22	347.86	363.46	347.86	356.38	402599
2023-09-25	355.14	363.29	353.89	360.02	288506
2023-09-26	360.50	360.50	354.84	355.72	298249
2023-09-27	358.86	380.19	356.95	377.74	695410
2023-09-28	377.53	386.40	375.63	380.37	556189
2023-09-29	381.82	384.25	376.10	377.72	315461
2023-10-02	376.79	380.37	374.67	375.55	221435
2023-10-03	374.91	379.72	370.00	370.14	504752
2023-10-04	372.91	383.87	372.44	383.52	293294
2023-10-05	382.78	387.65	378.44	384.86	825599
2023-10-06	381.06	393.05	379.89	387.93	413648
2023-10-09	387.43	396.73	385.91	396.20	238891
2023-10-10	398.45	406.08	396.47	399.23	383021
2023-10-11	399.82	403.94	395.00	402.72	318342
2023-10-12	404.61	405.19	393.20	397.01	322819
2023-10-13	397.01	398.87	381.10	380.22	502174
2023-10-16	381.47	386.33	378.64	382.34	427042
2023-10-17	381.02	386.09	377.83	385.87	492772
2023-10-18	382.21	383.91	368.12	368.17	521720
2023-10-19	360.20	370.33	351.40	353.97	1000068
2023-10-20	352.76	356.13	346.12	347.61	400708
2023-10-23	347.80	353.43	342.41	343.49	451450
2023-10-24	346.64	349.10	344.19	347.14	343101
2023-10-25	346.27	348.75	338.58	340.51	268685
2023-10-26	342.21	348.05	341.97	342.70	393168
2023-10-27	342.92	344.34	340.52	342.90	191379
2023-10-30	346.88	348.49	343.04	346.28	216824
2023-10-31	345.35	351.39	344.82	348.89	189095
2023-11-01	348.49	358.18	346.25	358.16	335089
2023-11-02	363.83	367.73	359.59	361.93	235391
2023-11-03	366.98	373.52	366.85	368.07	254560
2023-11-06	367.45	369.69	362.07	366.37	214772
2023-11-07	364.69	372.67	362.26	371.60	173685
2023-11-08	371.81	376.71	371.38	374.31	174013
2023-11-09	376.31	379.89	370.88	370.94	210266
2023-11-10	373.43	376.51	368.77	376.43	207805
2023-11-13	376.05	377.20	372.63	374.76	164256
2023-11-14	383.33	391.29	382.53	389.72	288472
2023-11-15	390.13	392.02	381.31	381.88	369428
2023-11-16	383.24	385.13	378.92	383.47	284813
2023-11-17	383.96	390.27	382.28	389.98	196101
2023-11-20	389.13	392.29	383.24	390.23	203344
2023-11-21	389.69	395.50	389.69	392.74	259120
2023-11-22	393.30	395.57	390.88	392.40	128576
2023-11-24	391.66	396.27	391.66	395.23	63583
2023-11-27	392.40	395.63	389.94	393.65	184122
2023-11-28	391.00	391.99	376.81	378.76	449234
2023-11-29	382.57	384.06	379.60	380.45	344120
2023-11-30	380.43	382.94	377.90	382.23	287781
2023-12-01	383.33	396.74	383.33	396.25	333618
2023-12-04	393.05	404.32	390.26	396.95	258151
2023-12-05	396.92	398.98	392.98	395.07	165702
2023-12-06	396.47	403.50	396.47	399.20	155311
2023-12-07	398.40	403.06	397.91	403.03	153432
2023-12-08	407.50	413.65	407.35	411.85	283173
2023-12-11	412.32	415.64	412.20	413.58	253270
2023-12-12	413.44	414.55	410.05	412.58	230320
2023-12-13	411.93	411.93	391.42	408.22	431607
2023-12-14	413.00	421.00	410.42	417.00	485622
2023-12-15	415.56	424.01	413.28	421.15	484697
2023-12-18	422.00	428.02	421.22	426.03	213469
2023-12-19	430.13	433.19	422.11	423.30	226835
2023-12-20	422.31	428.36	417.04	417.65	259524
2023-12-21	422.14	425.60	420.74	425.37	177674
2023-12-22	428.21	428.68	423.75	425.47	156191
2023-12-26	426.74	428.92	423.20	427.74	149886
2023-12-27	428.71	429.43	426.98	428.35	162882
2023-12-28	428.35	430.52	426.32	429.01	190114
2023-12-29	428.00	432.69	427.82	428.47	154587
2024-01-02	422.85	427.00	416.00	419.56	247454
2024-01-03	416.08	416.08	407.80	409.17	251099
2024-01-04	409.43	416.79	407.62	412.70	307306
2024-01-05	409.92	413.51	405.70	406.00	266452
2024-01-08	407.47	407.90	402.85	405.09	335904
2024-01-09	401.39	404.59	400.49	404.59	303830
2024-01-10	405.42	411.48	404.96	411.27	184456
2024-01-11	409.59	411.42	405.33	410.47	515731
2024-01-12	413.10	413.10	405.58	405.21	338190
2024-01-16	402.72	404.77	398.55	402.06	201613
2024-01-17	397.69	400.66	391.58	392.54	413451
2024-01-18	396.43	399.26	388.56	392.98	701149
2024-01-19	394.25	401.60	388.28	400.20	408391
2024-01-22	402.09	409.07	401.43	408.83	249473
2024-01-23	409.52	410.15	396.28	397.22	255809
2024-01-24	399.90	399.90	386.33	387.31	325065
2024-01-25	389.46	392.64	387.39	388.37	378107
2024-01-26	387.14	388.60	376.73	383.51	388230
2024-01-29	383.73	392.91	383.51	392.79	345561
2024-01-30	391.23	397.98	389.86	396.34	349784
2024-01-31	394.46	397.63	389.12	390.98	521170
2024-02-01	392.22	394.90	387.63	394.90	248686
2024-02-02	392.95	396.90	387.53	395.50	216701
2024-02-05	391.86	395.53	389.06	392.79	238526
2024-02-06	392.33	397.55	391.42	394.37	213179
2024-02-07	398.39	406.26	396.19	402.72	215745
2024-02-08	403.77	409.77	401.33	409.41	234784
2024-02-09	409.88	416.64	408.79	415.52	471072
2024-02-12	415.52	417.20	409.87	410.40	513418
2024-02-13	377.24	390.10	374.07	384.17	859845
2024-02-14	386.92	391.94	380.20	387.76	497006
2024-02-15	389.50	398.44	387.88	397.37	285551
2024-02-16	394.97	397.78	381.32	381.46	366231
2024-02-20	376.30	381.88	373.33	377.91	272417
2024-02-21	378.27	382.27	377.92	379.87	210451
2024-02-22	383.49	387.65	382.30	383.27	226339
2024-02-23	385.66	386.82	380.96	384.98	159037
2024-02-26	384.15	385.86	380.58	383.71	239370
2024-02-27	385.00	390.00	383.06	389.11	235380
2024-02-28	387.58	398.55	387.58	395.97	251719
2024-02-29	395.89	400.01	390.92	394.12	514295
2024-03-01	394.29	397.59	391.39	394.54	248631
2024-03-04	396.64	400.80	393.45	397.41	431041
2024-03-05	395.52	396.98	389.02	392.73	376311
2024-03-06	395.45	396.71	388.47	394.25	345326
2024-03-07	396.31	408.69	396.17	404.54	331110
2024-03-08	406.11	408.51	398.11	401.08	290470
2024-03-11	398.95	398.95	389.08	394.90	515052
2024-03-12	396.78	402.00	394.85	400.40	534644
2024-03-13	401.00	404.69	400.07	402.75	259429
2024-03-14	405.00	405.00	394.17	397.15	450542
2024-03-15	394.42	405.24	393.88	404.20	1288778
2024-03-18	406.80	410.51	405.56	410.09	436059
2024-03-19	409.61	417.67	409.61	414.73	346179
2024-03-20	415.39	423.50	413.59	423.15	231199
2024-03-21	427.23	441.29	424.93	439.25	371335
2024-03-22	439.09	439.69	434.43	439.50	361561
2024-03-25	438.78	439.48	430.31	430.48	214227
2024-03-26	431.00	432.44	424.14	424.25	349999
2024-03-27	428.90	434.28	426.20	434.28	228864
2024-03-28	432.16	435.97	431.15	431.97	224766
2024-04-01	432.33	435.76	428.12	434.17	294282
2024-04-02	428.50	430.46	424.18	427.36	244216
2024-04-03	425.75	432.24	424.42	432.19	335191
2024-04-04	436.26	440.28	430.36	432.22	216750
2024-04-05	432.42	444.73	431.54	444.14	253863
2024-04-08	445.88	447.49	441.71	444.57	239363
2024-04-09	445.43	446.59	432.93	437.09	228133
2024-04-10	428.71	432.68	423.21	423.34	288406
2024-04-11	420.10	421.67	411.17	412.15	441624
2024-04-12	410.21	421.31	410.21	417.71	280225
2024-04-15	421.66	421.66	409.85	412.43	200278
2024-04-16	412.22	414.75	408.36	413.37	214909
2024-04-17	413.35	414.00	403.48	403.94	249434
2024-04-18	407.22	409.88	401.50	401.93	219784
2024-04-19	400.59	406.07	396.92	396.92	343458
2024-04-22	398.48	407.05	396.82	406.50	499843
2024-04-23	408.44	419.30	407.00	413.57	465686
2024-04-24	422.69	451.29	421.83	440.60	778416
2024-04-25	438.30	450.54	428.30	444.00	482385
2024-04-26	442.61	445.65	439.19	443.21	277114
2024-04-29	445.13	448.48	442.30	447.85	219700
2024-04-30	445.32	450.31	445.30	447.72	278200
2024-05-01	446.00	455.62	440.70	450.71	374990
2024-05-02	454.87	456.15	447.77	456.08	236401
2024-05-03	462.75	466.56	455.64	464.55	288780
2024-05-06	468.60	474.74	466.60	472.35	330911
2024-05-07	474.07	480.19	467.96	467.99	458852
2024-05-08	467.53	471.03	464.19	468.69	379408
2024-05-09	469.27	473.09	465.43	472.06	169525
2024-05-10	474.06	479.54	472.63	479.26	474838
2024-05-13	480.66	482.30	476.86	479.46	179113
2024-05-14	480.77	487.74	480.77	484.45	289678
2024-05-15	488.59	488.70	481.60	482.70	195526
2024-05-16	481.13	481.13	470.16	470.52	273879
2024-05-17	472.59	478.05	469.11	477.62	192080
2024-05-20	477.58	486.35	477.37	482.81	170559
2024-05-21	482.57	485.96	474.82	485.40	193689
2024-05-22	485.46	487.11	480.71	483.19	180961
2024-05-23	486.50	486.50	476.48	478.81	260742
2024-05-24	480.18	491.90	478.00	489.54	289339
2024-05-28	488.59	490.11	481.04	482.59	172485
2024-05-29	476.98	481.33	470.47	470.70	228011
2024-05-30	473.75	477.55	469.23	474.65	205852
2024-05-31	474.92	476.50	469.09	474.90	317873
2024-06-03	479.89	479.89	461.24	471.74	223096
2024-06-04	468.18	472.29	456.09	459.90	266308
2024-06-05	462.29	468.00	458.71	462.49	211599
2024-06-06	460.59	466.16	456.80	459.34	194040
2024-06-07	457.84	464.17	453.70	462.63	385853
2024-06-10	459.48	465.86	459.48	463.16	210292
2024-06-11	460.46	465.74	456.90	463.42	355418
2024-06-12	473.16	489.25	468.84	483.53	271697
2024-06-13	482.45	486.23	477.54	485.41	146528
2024-06-14	479.16	479.45	470.22	477.99	231015
2024-06-17	476.38	487.10	472.56	486.48	212803
2024-06-18	484.36	493.65	478.92	491.01	275408
2024-06-20	489.72	489.72	477.77	481.29	248317
2024-06-21	479.21	479.93	469.79	472.15	708216
2024-06-24	471.71	482.61	471.30	482.47	314937
2024-06-25	481.58	481.93	468.57	472.97	311383
2024-06-26	468.57	469.48	462.43	467.66	179983
2024-06-27	469.53	469.53	459.32	461.81	269427
2024-06-28	462.36	469.77	460.12	463.24	555228
2024-07-01	465.95	465.95	456.46	461.95	245295
2024-07-02	459.37	478.04	459.37	475.90	288254
2024-07-03	476.02	482.49	475.48	480.56	173862
2024-07-05	481.43	482.78	475.14	481.34	226613
2024-07-08	483.21	485.99	480.66	481.82	201113
2024-07-09	483.07	484.93	474.91	476.90	179776
2024-07-10	478.99	487.84	475.35	485.90	219627
2024-07-11	492.08	501.00	488.99	489.65	325541
2024-07-12	494.37	502.00	490.05	492.60	264287
2024-07-15	495.08	507.66	493.87	498.80	253111
2024-07-16	502.50	520.41	502.50	519.89	317419
2024-07-17	514.64	517.17	502.41	502.47	296639
2024-07-18	501.84	513.34	494.01	494.87	209727
2024-07-19	500.10	500.10	492.97	494.38	195332
2024-07-22	498.63	501.51	490.00	499.89	229435
2024-07-23	499.66	507.38	497.54	504.10	212505
2024-07-24	500.03	506.31	479.98	480.44	317133
2024-07-25	480.95	495.40	477.38	490.64	343829
2024-07-26	497.87	510.98	495.36	510.55	253422
2024-07-29	513.00	515.33	500.64	503.67	548813
2024-07-30	488.55	491.84	474.42	481.14	752266
2024-07-31	485.00	496.24	482.29	489.49	445668
2024-08-01	488.07	495.66	468.00	471.11	270824
2024-08-02	460.32	468.99	453.32	467.39	235778
2024-08-05	443.09	467.39	439.08	461.27	307968
2024-08-06	461.27	475.48	456.46	463.34	246655
2024-08-07	472.01	478.61	460.71	464.27	192442
2024-08-08	468.63	472.92	463.62	471.12	136508
2024-08-09	472.07	475.93	465.96	471.31	190937
2024-08-12	470.69	471.42	461.19	467.10	254714
2024-08-13	469.58	477.90	468.78	475.25	155542
2024-08-14	477.27	477.53	469.82	475.07	148939
2024-08-15	482.29	486.47	476.86	477.69	137398
2024-08-16	477.51	478.97	471.85	473.05	159334
2024-08-19	474.35	479.96	472.76	476.39	179550
2024-08-20	476.39	477.37	470.70	471.75	142708
2024-08-21	474.62	482.38	473.58	481.38	116108
2024-08-22	481.54	483.13	477.21	478.62	192940
2024-08-23	480.66	490.00	480.66	485.70	186216
2024-08-26	489.00	492.90	481.18	482.02	128685
2024-08-27	478.74	479.80	470.31	472.01	161454
2024-08-28	471.61	475.05	469.44	472.51	200442
2024-08-29	475.29	476.79	465.02	466.68	311184
2024-08-30	468.72	475.68	465.67	475.42	296745
2024-09-03	474.04	479.95	454.47	456.24	266071
2024-09-04	453.23	458.56	448.69	453.71	222810
2024-09-05	451.92	455.98	448.15	449.55	240708
2024-09-06	451.94	455.55	448.45	448.66	197600
2024-09-09	452.57	463.78	451.19	455.58	275499
2024-09-10	465.21	465.40	452.77	455.15	192841
2024-09-11	454.21	462.41	448.31	461.59	148622
2024-09-12	461.27	471.89	457.72	470.97	199624
2024-09-13	473.83	487.94	473.82	476.71	260446
2024-09-16	477.99	488.56	476.47	487.33	194887
2024-09-17	493.30	496.99	489.28	491.76	145248
2024-09-18	493.50	498.95	485.86	486.54	139877
2024-09-19	499.90	502.74	491.57	500.25	189512
2024-09-20	498.46	498.46	489.03	489.61	765012
2024-09-23	493.96	501.24	493.70	496.76	178726
2024-09-24	499.75	501.25	494.64	494.64	144328
2024-09-25	496.75	501.01	494.10	498.02	196908
2024-09-26	505.91	507.50	499.76	500.68	182924
2024-09-27	502.13	507.27	492.92	495.98	143480
2024-09-30	494.84	497.70	486.57	491.88	311938
2024-10-01	492.93	496.34	482.11	495.70	257927
2024-10-02	492.72	497.99	490.83	492.05	135608
2024-10-03	490.44	492.68	482.74	484.10	160246
2024-10-04	487.97	487.97	477.40	480.69	306177
2024-10-07	474.90	487.89	473.88	486.71	278313
2024-10-08	489.22	497.02	486.66	495.37	237243
2024-10-09	496.64	501.03	492.19	500.36	208233
2024-10-10	494.71	498.99	483.98	484.29	173692
2024-10-11	489.38	497.28	489.22	491.58	240063
2024-10-14	493.93	498.07	492.81	497.09	114745
2024-10-15	497.21	500.80	492.09	490.30	222561
2024-10-16	494.50	502.19	491.78	494.61	212447
2024-10-17	494.05	504.72	491.97	504.72	233697
2024-10-18	504.99	505.75	500.06	502.73	161053
2024-10-21	500.75	503.33	490.76	492.22	228646
2024-10-22	490.37	492.48	484.29	484.77	437816
2024-10-23	454.91	472.37	454.91	466.42	658429
2024-10-24	469.85	478.97	468.33	478.26	269745
2024-10-25	481.93	482.64	473.78	475.90	141261
2024-10-28	480.21	481.10	475.35	479.91	167269
2024-10-29	475.69	478.43	470.00	473.47	168001
2024-10-30	472.00	481.90	471.57	474.42	122444
2024-10-31	472.16	477.47	466.71	473.01	172374
2024-11-01	474.92	479.04	471.84	474.00	135956
2024-11-04	472.96	481.39	472.96	478.01	145873
2024-11-05	478.70	487.94	477.53	487.90	135883
2024-11-06	506.97	517.75	501.96	516.83	389100
2024-11-07	516.34	527.40	511.22	524.97	209366
2024-11-08	524.40	533.53	520.04	528.50	216117
2024-11-11	532.85	539.10	529.73	536.86	155887
2024-11-12	533.03	540.23	529.85	533.36	220462
2024-11-13	535.14	545.49	533.79	543.06	191480
2024-11-14	543.36	543.36	522.45	525.79	281390
2024-11-15	521.73	527.36	517.38	520.74	142510
2024-11-18	520.39	531.81	520.02	527.17	181666
2024-11-19	521.12	534.16	517.44	533.14	188101
2024-11-20	534.03	536.74	526.21	533.40	135748
2024-11-21	534.65	549.74	531.53	546.24	178013
2024-11-22	549.51	555.42	544.31	554.79	161365
2024-11-25	558.05	571.42	556.92	568.78	480529
2024-11-26	565.11	565.69	548.45	550.50	289571
2024-11-27	551.43	556.10	548.27	554.67	161216
2024-11-29	553.81	562.56	551.60	551.60	143435
2024-12-02	552.29	552.32	538.01	543.17	216063
2024-12-03	546.22	551.27	538.86	542.99	143819
2024-12-04	539.02	542.82	534.05	537.50	123384
2024-12-05	532.87	535.34	523.07	523.70	155798
2024-12-06	527.43	528.92	520.94	526.81	167656
2024-12-09	527.76	531.95	517.48	522.37	180008
2024-12-10	515.63	522.89	511.00	517.47	139655
2024-12-11	522.83	523.01	512.14	514.10	202954
2024-12-12	515.00	515.32	510.35	511.46	123766
2024-12-13	510.00	513.89	506.55	509.72	142166
2024-12-16	510.38	512.82	507.91	509.75	190133
2024-12-17	506.76	511.33	504.22	508.47	270924
2024-12-18	511.48	511.48	486.87	487.89	200502
2024-12-19	489.89	492.84	483.40	485.59	344149
2024-12-20	483.81	491.82	481.00	484.33	626950
2024-12-23	484.50	488.46	483.04	487.94	176836
2024-12-24	486.58	492.98	486.58	491.35	54302
2024-12-26	491.08	491.36	482.82	487.58	113782
2024-12-27	483.05	484.63	475.81	479.95	116814
2024-12-30	476.70	478.44	467.35	474.79	234638
2024-12-31	477.16	478.94	473.15	473.89	134089
2025-01-02	479.63	483.37	467.15	468.80	197870
2025-01-03	470.93	478.15	468.58	475.74	169966
2025-01-06	478.31	483.06	469.13	471.37	233354
2025-01-07	470.73	473.00	461.39	465.36	618470
2025-01-08	462.41	467.92	460.02	466.57	214491
2025-01-10	458.32	466.40	457.76	463.86	207935
2025-01-13	460.00	478.04	459.59	476.57	199637
2025-01-14	481.62	482.91	474.97	482.30	197696
2025-01-15	493.24	493.95	478.58	479.01	213029
2025-01-16	483.36	492.42	478.99	488.40	191727
2025-01-17	491.57	497.28	488.13	496.28	204978
2025-01-21	500.00	508.01	500.00	504.98	202967
2025-01-22	506.28	509.40	504.32	505.64	167998
2025-01-23	504.74	504.74	491.22	498.16	224072
2025-01-24	497.39	497.70	484.48	495.12	169762
2025-01-27	489.73	493.56	482.44	489.55	200011
2025-01-28	487.58	492.50	483.15	487.36	146293
2025-01-29	484.00	489.71	480.86	481.82	146248
2025-01-30	485.73	487.67	479.78	484.31	124728
2025-01-31	483.62	485.47	477.24	478.59	207626
2025-02-03	466.96	485.43	466.94	477.38	302893
2025-02-04	478.00	478.30	472.75	474.01	146237
2025-02-05	477.66	477.66	470.47	474.03	192436
2025-02-06	474.03	477.74	470.96	473.39	277441
2025-02-07	475.00	475.00	462.12	465.13	167653
2025-02-10	468.08	468.32	461.23	467.94	224094
2025-02-11	464.90	475.35	464.90	472.00	179287
2025-02-12	465.21	472.54	461.45	470.73	217339
2025-02-13	474.32	477.20	466.71	476.50	202477
2025-02-14	479.10	486.16	478.89	483.69	429679
2025-02-18	520.00	535.40	509.70	530.75	689047
2025-02-19	525.45	529.87	509.74	511.67	521640
2025-02-20	514.41	520.41	510.49	515.21	379611
2025-02-21	518.71	518.71	495.58	498.68	286038
2025-02-24	497.38	504.41	493.42	501.10	495756
2025-02-25	501.04	506.18	494.51	498.54	366172
2025-02-26	498.54	504.96	497.19	498.93	151870
2025-02-27	496.00	505.94	494.28	499.85	192665
2025-02-28	500.73	506.16	496.27	504.33	200323
2025-03-03	503.26	503.73	490.16	493.93	283374
2025-03-04	486.01	502.34	485.06	494.30	281928
2025-03-05	496.47	502.13	491.02	501.67	337642
2025-03-06	497.06	498.89	483.16	488.72	340465
2025-03-07	487.79	516.78	486.95	512.94	445234
2025-03-10	507.66	533.07	507.66	520.51	670403
2025-03-11	513.13	519.09	500.63	505.49	422104
2025-03-12	512.46	518.28	502.17	504.15	343180

Explore More About WSO

Coins representing dividend payouts and trends

WSO Dividend History

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

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

WSO Stock Split History

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

Graph showing historical stock prices and market trends

WSO Historical Prices

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

Web Analytics