WTS Historical Prices

Summary

Key Stock Metrics

175.37

(July 10, 2024)

52-Week Low

232.60

(February 11, 2025)

52-Week High

232.60

(February 11, 2025)

All-Time High

206.39

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	18.50	19.00	18.50	19.00	4000
1993-06-03	18.63	19.00	18.50	19.00	49800
1993-06-04	18.50	19.00	18.50	18.75	147600
1993-06-07	18.50	19.00	18.25	18.25	36800
1993-06-08	18.50	18.75	18.25	18.75	28600
1993-06-09	18.25	18.75	18.00	18.63	173200
1993-06-10	18.63	18.63	18.00	18.00	107200
1993-06-11	18.63	18.63	18.00	18.13	20600
1993-06-14	18.00	18.63	17.75	17.75	145000
1993-06-15	18.25	18.25	17.75	17.75	197600
1993-06-16	17.75	18.50	17.69	17.88	528800
1993-06-17	18.50	18.50	17.75	18.50	22200
1993-06-18	17.75	18.75	17.75	18.25	96400
1993-06-21	19.00	19.00	18.25	18.63	42400
1993-06-22	18.63	19.00	18.63	18.63	94400
1993-06-23	19.00	19.00	18.63	18.63	41800
1993-06-24	19.00	19.00	18.63	19.00	54400
1993-06-25	18.94	19.00	18.44	18.56	376000
1993-06-28	18.63	19.13	18.63	18.63	44400
1993-06-29	19.00	19.13	18.63	19.13	77800
1993-06-30	19.13	19.13	18.63	18.63	318600
1993-07-01	19.13	19.13	18.63	18.75	40800
1993-07-02	18.63	19.13	18.63	19.13	29200
1993-07-06	19.13	19.13	18.63	19.13	57400
1993-07-07	19.13	19.13	18.50	19.13	10400
1993-07-08	19.13	19.13	18.50	18.50	13000
1993-07-09	19.13	19.13	18.50	18.88	87600
1993-07-12	19.13	19.13	18.25	18.75	35200
1993-07-13	18.25	18.75	18.25	18.31	31200
1993-07-14	18.25	18.75	18.25	18.25	31600
1993-07-15	18.25	18.75	17.50	17.50	65000
1993-07-16	17.50	18.00	16.88	17.19	65400
1993-07-19	16.88	17.50	16.88	17.13	51400
1993-07-20	17.63	17.63	17.00	17.25	102800
1993-07-21	17.63	17.75	17.00	17.75	29600
1993-07-22	17.00	17.75	17.00	17.50	34600
1993-07-23	17.75	17.75	17.00	17.75	439800
1993-07-26	17.75	17.75	17.13	17.13	148200
1993-07-27	17.63	17.75	17.25	17.75	376800
1993-07-28	17.75	17.75	17.25	17.75	31800
1993-07-29	17.25	17.75	17.25	17.63	15800
1993-07-30	17.25	17.75	17.25	17.75	19800
1993-08-02	17.75	17.75	17.25	17.75	37200
1993-08-03	17.63	17.75	17.25	17.50	555600
1993-08-04	17.75	18.00	17.50	18.00	201400
1993-08-05	18.00	18.25	17.50	18.25	262800
1993-08-06	18.00	18.25	17.69	18.25	539000
1993-08-09	18.38	18.38	17.75	17.88	375600
1993-08-10	17.75	18.50	17.75	18.00	58800
1993-08-11	18.13	18.50	17.75	18.50	71600
1993-08-12	17.75	18.50	17.75	17.88	314000
1993-08-13	17.75	18.50	17.75	18.25	438800
1993-08-16	18.25	18.50	17.75	18.38	62400
1993-08-17	18.50	18.50	18.00	18.50	179600
1993-08-18	18.50	19.00	18.25	18.75	34000
1993-08-19	18.25	19.00	18.25	18.50	48200
1993-08-20	19.00	19.00	18.50	18.50	7400
1993-08-23	19.13	19.25	18.63	18.75	16400
1993-08-24	19.38	19.94	18.63	19.88	58200
1993-08-25	20.13	20.50	19.75	20.00	80800
1993-08-26	20.50	20.75	20.00	20.75	13800
1993-08-27	20.75	20.75	20.25	20.75	4800
1993-08-30	20.25	20.75	20.25	20.63	15400
1993-08-31	20.75	20.75	20.25	20.38	261600
1993-09-01	20.25	21.25	20.25	21.25	58000
1993-09-02	21.25	21.25	20.75	21.13	60200
1993-09-03	21.25	21.25	20.75	21.25	81400
1993-09-07	21.25	21.25	20.75	20.75	13400
1993-09-08	20.75	21.25	20.75	20.88	56200
1993-09-09	20.75	21.63	20.75	21.13	80600
1993-09-10	21.63	21.75	21.25	21.25	12600
1993-09-13	21.75	22.06	21.25	22.06	32800
1993-09-14	21.75	22.25	21.44	21.50	161000
1993-09-15	21.44	21.44	21.00	21.00	28000
1993-09-16	21.38	21.50	21.00	21.50	26000
1993-09-17	21.00	21.50	20.75	21.25	39200
1993-09-20	21.00	21.75	21.00	21.25	230600
1993-09-21	21.75	21.75	21.13	21.75	114000
1993-09-22	21.63	21.69	21.00	21.38	82400
1993-09-23	21.25	21.25	21.00	21.00	531200
1993-09-24	21.25	21.25	21.00	21.00	37400
1993-09-27	21.13	21.81	21.13	21.75	58600
1993-09-28	21.88	22.00	21.50	21.50	51200
1993-09-29	21.88	21.88	21.50	21.50	19000
1993-09-30	21.50	22.00	21.50	22.00	30800
1993-10-01	22.00	22.00	21.63	21.63	11800
1993-10-04	21.63	21.88	21.25	21.44	25000
1993-10-05	21.25	21.75	21.25	21.25	20400
1993-10-06	21.75	21.75	21.25	21.75	15200
1993-10-07	21.25	21.75	21.25	21.38	31600
1993-10-08	21.38	21.75	21.38	21.75	86800
1993-10-11	21.75	21.75	21.38	21.38	5000
1993-10-12	21.88	21.88	21.38	21.88	12400
1993-10-13	21.75	21.75	21.38	21.38	6400
1993-10-14	21.75	21.88	21.50	21.88	22800
1993-10-15	21.69	21.88	21.50	21.63	6400
1993-10-18	21.50	22.50	21.50	22.38	97800
1993-10-19	22.75	23.38	22.50	23.00	258400
1993-10-20	23.50	24.00	23.38	23.38	144200
1993-10-21	23.38	23.75	23.00	23.00	50600
1993-10-22	23.00	23.25	23.00	23.00	38000
1993-10-25	23.50	23.50	23.13	23.38	4600
1993-10-26	23.00	23.38	23.00	23.00	31800
1993-10-27	23.00	23.38	23.00	23.38	14400
1993-10-28	23.19	23.19	22.75	23.00	29400
1993-10-29	22.75	23.00	22.75	23.00	11000
1993-11-01	23.00	23.25	22.88	23.13	87600
1993-11-02	23.00	23.25	23.00	23.25	84400
1993-11-03	23.25	23.50	23.25	23.25	19000
1993-11-04	23.25	23.38	23.00	23.25	48200
1993-11-05	23.13	23.13	22.75	23.13	19000
1993-11-08	23.25	23.25	23.00	23.13	21600
1993-11-09	23.25	23.25	23.00	23.00	1600
1993-11-10	23.25	23.25	23.00	23.25	117800
1993-11-11	23.25	23.38	23.13	23.19	56400
1993-11-12	23.50	23.50	23.00	23.44	9800
1993-11-15	23.13	23.75	23.00	23.75	45200
1993-11-16	23.25	23.75	23.25	23.75	33200
1993-11-17	23.75	23.75	23.25	23.50	37200
1993-11-18	23.25	23.75	23.25	23.56	140600
1993-11-19	23.75	23.75	23.50	23.63	19200
1993-11-22	23.38	23.75	22.00	22.44	194400
1993-11-23	22.50	22.75	22.25	22.38	113400
1993-11-24	22.38	23.00	22.38	23.00	328600
1993-11-29	23.13	23.13	22.50	22.75	45800
1993-11-30	23.13	23.13	22.75	22.75	42200
1993-12-01	23.13	23.88	22.75	23.31	86000
1993-12-02	23.88	23.88	23.25	23.75	32400
1993-12-03	23.25	24.25	23.25	24.25	68000
1993-12-06	24.25	24.25	23.63	24.25	46000
1993-12-07	23.63	24.00	23.50	23.75	29200
1993-12-08	23.50	23.75	23.50	23.75	29400
1993-12-09	23.50	23.75	23.50	23.50	1200
1993-12-10	23.63	23.75	23.50	23.50	7400
1993-12-13	23.50	23.75	23.50	23.75	9800
1993-12-14	23.75	23.81	23.50	23.63	40800
1993-12-15	23.88	24.13	23.63	23.75	36600
1993-12-16	23.75	24.25	23.75	23.75	34600
1993-12-17	24.38	24.75	23.88	24.75	70000
1993-12-20	24.75	25.25	23.88	23.88	150400
1993-12-21	24.25	24.50	23.75	24.19	118600
1993-12-22	24.00	24.88	24.00	24.88	35200
1993-12-23	24.38	25.00	24.38	24.88	31600
1993-12-27	24.50	24.75	24.50	24.50	3800
1993-12-28	25.13	25.13	24.50	25.13	2400
1993-12-29	24.63	25.13	24.63	25.13	27000
1993-12-30	25.38	25.50	25.00	25.25	53000
1993-12-31	24.75	25.25	24.75	24.75	12600
1994-01-03	24.75	25.13	24.75	25.13	10000
1994-01-04	25.13	25.38	24.88	25.25	30200
1994-01-05	24.88	25.50	24.88	25.50	31600
1994-01-06	25.25	25.50	25.00	25.00	339800
1994-01-07	24.88	25.50	24.88	25.38	103200
1994-01-10	24.75	25.50	24.75	25.13	5000
1994-01-11	24.75	25.38	24.75	24.75	35600
1994-01-12	25.25	25.38	24.75	24.75	167800
1994-01-13	24.75	25.38	24.75	25.00	227600
1994-01-14	25.25	25.38	24.88	25.38	131200
1994-01-17	25.38	25.50	24.88	25.38	25000
1994-01-18	25.25	26.50	25.25	26.13	50400
1994-01-19	25.75	26.38	25.75	26.38	15600
1994-01-20	25.88	28.38	25.88	27.63	250800
1994-01-21	27.75	27.88	27.38	27.88	72800
1994-01-24	27.88	27.88	27.13	27.44	122800
1994-01-25	27.25	27.63	27.25	27.44	104800
1994-01-26	27.25	27.63	26.81	27.25	23200
1994-01-27	26.75	27.25	26.75	26.75	296400
1994-01-28	26.75	27.25	26.25	26.25	69200
1994-01-31	26.75	26.88	26.25	26.63	54600
1994-02-01	26.25	26.88	26.25	26.81	38200
1994-02-02	26.25	27.00	26.25	27.00	67600
1994-02-03	27.00	27.00	26.50	26.94	12200
1994-02-04	27.00	27.00	26.50	27.00	50600
1994-02-07	26.25	27.75	26.25	27.75	94200
1994-02-08	27.75	28.50	27.38	28.00	276600
1994-02-09	28.25	28.50	28.00	28.50	41400
1994-02-10	28.50	28.50	27.88	27.88	77800
1994-02-11	27.75	28.25	27.75	27.75	2400
1994-02-14	27.75	28.25	27.75	27.75	53600
1994-02-15	28.25	28.38	27.88	28.38	53000
1994-02-16	28.13	28.50	27.88	28.50	46800
1994-02-17	28.38	28.50	28.00	28.50	40000
1994-02-18	28.00	28.50	28.00	28.00	43800
1994-02-22	28.00	28.63	28.00	28.38	71600
1994-02-23	28.31	28.75	28.25	28.38	203200
1994-02-24	28.38	28.75	28.25	28.25	15200
1994-02-25	28.25	28.75	28.25	28.25	22000
1994-02-28	28.50	28.50	28.25	28.50	24000
1994-03-01	28.25	28.63	28.25	28.63	14400
1994-03-02	28.25	28.50	27.88	28.00	30400
1994-03-03	28.00	28.50	28.00	28.00	25400
1994-03-04	28.00	28.50	28.00	28.00	119800
1994-03-07	28.50	28.50	27.88	28.50	92400
1994-03-08	28.00	28.50	28.00	28.50	47200
1994-03-09	28.13	28.50	28.00	28.13	14600
1994-03-10	28.00	28.50	28.00	28.00	193000
1994-03-11	28.13	28.50	28.00	28.50	255400
1994-03-14	28.00	28.50	28.00	28.00	8000
1994-03-15	28.50	28.50	28.00	28.00	9600
1994-03-16	29.00	29.00	28.00	28.00	11500
1994-03-17	28.25	28.50	27.00	27.25	48400
1994-03-18	27.75	27.75	27.25	27.25	70400
1994-03-21	27.75	27.75	27.00	27.50	59900
1994-03-22	27.50	27.50	26.25	26.75	44700
1994-03-23	26.75	26.75	25.75	26.25	28200
1994-03-24	25.75	26.00	25.00	25.25	110100
1994-03-25	25.75	26.25	25.25	25.25	11700
1994-03-28	26.25	26.25	25.25	26.25	6200
1994-03-29	26.25	26.25	24.25	24.25	34400
1994-03-30	24.00	24.25	23.50	23.50	27500
1994-03-31	24.25	24.25	23.50	23.50	164700
1994-04-04	24.00	24.00	23.25	24.00	183300
1994-04-05	23.25	24.25	23.25	24.25	66100
1994-04-06	24.25	25.00	24.00	24.97	26800
1994-04-07	25.00	25.75	24.00	25.75	89900
1994-04-08	26.25	27.00	26.25	27.00	79900
1994-04-11	27.00	27.75	26.50	26.75	24200
1994-04-12	26.75	27.00	26.00	26.25	51000
1994-04-13	26.75	26.75	26.00	26.00	44700
1994-04-14	26.00	26.50	26.00	26.00	3700
1994-04-15	26.50	26.50	25.50	26.00	18500
1994-04-18	25.75	25.75	24.75	24.88	300900
1994-04-19	24.88	25.25	24.50	24.63	34900
1994-04-20	25.25	25.25	24.25	24.38	12500
1994-04-21	24.75	24.75	23.75	24.00	73100
1994-04-22	24.50	24.50	23.50	24.00	91900
1994-04-25	23.25	23.75	23.25	23.25	677900
1994-04-26	23.25	23.88	23.25	23.88	37600
1994-04-28	23.25	24.25	23.25	24.25	23100
1994-04-29	24.25	24.25	23.50	23.50	9700
1994-05-02	23.50	24.00	23.50	23.50	48200
1994-05-03	24.00	24.00	23.25	23.75	16300
1994-05-04	23.25	24.00	23.25	23.25	2200
1994-05-05	23.75	24.00	23.25	24.00	43300
1994-05-06	23.25	24.00	23.25	23.25	14300
1994-05-09	23.25	24.00	23.25	23.38	10500
1994-05-10	24.00	24.00	23.25	23.25	26000
1994-05-11	24.00	24.00	23.25	24.00	1700
1994-05-12	23.25	24.00	23.25	23.25	43500
1994-05-13	23.25	23.50	23.00	23.25	26900
1994-05-16	23.00	23.13	23.00	23.00	4400
1994-05-17	22.75	23.00	22.00	22.75	48300
1994-05-18	22.75	23.00	22.00	23.00	18200
1994-05-19	22.25	23.00	22.25	23.00	19300
1994-05-20	22.25	23.00	22.25	22.25	25000
1994-05-23	22.25	23.00	22.25	22.94	118900
1994-05-24	23.00	23.00	22.38	22.38	4900
1994-05-25	23.00	23.13	22.25	22.75	137600
1994-05-26	22.75	23.50	22.75	23.38	113600
1994-05-27	23.00	23.50	23.00	23.25	263100
1994-05-31	23.00	23.50	23.00	23.00	272500
1994-06-01	23.50	24.00	22.75	23.50	78000
1994-06-02	24.00	24.50	23.50	24.50	50600
1994-06-03	24.00	25.25	24.00	25.13	49100
1994-06-06	25.00	26.50	25.00	26.00	65800
1994-06-07	25.75	26.25	25.50	25.63	40000
1994-06-08	26.25	26.25	25.50	25.75	17200
1994-06-09	25.50	25.50	25.50	25.50	600
1994-06-10	25.50	26.00	25.50	26.00	7800
1994-06-13	25.50	26.00	25.50	25.50	7200
1994-06-14	25.88	26.00	25.50	25.50	10800
1994-06-15	25.88	26.00	25.25	25.50	51600
1994-06-16	25.00	25.75	25.00	25.13	29600
1994-06-17	25.25	25.25	25.00	25.00	20500
1994-06-20	25.25	25.25	25.00	25.13	12300
1994-06-21	25.00	25.25	24.50	24.50	35400
1994-06-22	24.56	25.00	24.50	24.50	33200
1994-06-23	25.00	25.00	24.50	24.50	4000
1994-06-24	24.75	24.75	23.50	24.00	75200
1994-06-27	24.25	24.25	23.50	24.00	23500
1994-06-28	24.00	24.25	23.50	23.50	169700
1994-06-29	24.00	24.00	23.50	23.75	100700
1994-06-30	23.75	24.00	23.25	23.25	51600
1994-07-01	23.75	23.75	22.25	23.00	27000
1994-07-05	23.00	23.25	22.25	23.25	172300
1994-07-06	23.25	24.00	23.25	23.88	118800
1994-07-07	23.25	24.00	23.25	23.75	62800
1994-07-08	23.50	23.75	23.00	23.25	41200
1994-07-11	23.38	23.75	23.00	23.38	56000
1994-07-12	23.75	23.75	23.38	23.75	4400
1994-07-13	23.25	23.75	23.25	23.50	4000
1994-07-14	23.25	24.00	23.25	23.94	20100
1994-07-15	23.50	24.00	23.50	23.50	20600
1994-07-18	24.00	24.25	23.50	24.25	40300
1994-07-19	23.88	24.25	23.50	24.25	13400
1994-07-20	23.50	24.25	23.50	24.25	30000
1994-07-21	24.00	24.00	23.50	23.75	19700
1994-07-22	24.00	24.00	23.38	23.38	30300
1994-07-25	23.25	23.75	22.38	22.75	16800
1994-07-26	23.00	23.00	22.25	22.50	11800
1994-07-27	22.25	23.00	22.25	22.50	12700
1994-07-28	23.00	23.00	22.50	23.00	40200
1994-07-29	22.75	24.25	22.75	24.25	47500
1994-08-01	24.25	24.75	24.00	24.75	33700
1994-08-02	25.00	25.75	24.88	25.50	31400
1994-08-03	25.63	25.75	25.00	25.25	27800
1994-08-04	25.25	25.75	25.00	25.50	31000
1994-08-05	25.25	25.50	25.00	25.38	9900
1994-08-08	25.50	25.75	25.00	25.75	49000
1994-08-09	25.75	26.00	25.38	25.63	68500
1994-08-10	25.50	26.00	25.50	25.50	18000
1994-08-11	26.00	26.25	25.50	26.25	29700
1994-08-12	25.88	26.25	25.50	26.25	56400
1994-08-15	26.25	26.25	25.63	26.25	17800
1994-08-16	26.25	26.25	25.50	25.63	7300
1994-08-17	25.50	26.13	25.38	25.50	30900
1994-08-18	25.25	26.00	24.75	24.75	17800
1994-08-19	24.75	25.00	24.50	24.50	19300
1994-08-22	24.50	24.75	24.00	24.25	10000
1994-08-23	24.00	24.75	23.75	24.00	27100
1994-08-24	23.75	24.13	23.50	23.63	29000
1994-08-25	23.50	24.00	23.06	23.13	30800
1994-08-26	23.38	23.75	23.00	23.63	157800
1994-08-29	23.75	23.75	23.00	23.50	66400
1994-08-30	23.63	24.25	23.00	24.25	67500
1994-08-31	24.13	24.50	24.00	24.50	107300
1994-09-01	24.00	24.25	23.75	23.75	65900
1994-09-02	23.75	24.25	23.75	23.88	5700
1994-09-06	23.50	24.00	23.50	24.00	82400
1994-09-07	24.00	24.00	23.25	23.50	43400
1994-09-08	23.31	24.00	23.00	23.13	45800
1994-09-09	23.00	23.75	23.00	23.75	40000
1994-09-12	23.75	23.75	23.00	23.00	3600
1994-09-13	23.00	23.28	23.00	23.00	8800
1994-09-14	23.75	23.75	23.00	23.75	18600
1994-09-15	23.75	24.50	23.00	24.50	49500
1994-09-16	24.25	25.25	24.25	24.88	54400
1994-09-19	24.50	25.25	24.50	25.25	16300
1994-09-20	25.25	25.38	24.75	25.25	41700
1994-09-21	25.50	25.50	25.00	25.00	46700
1994-09-22	25.25	25.75	24.75	24.75	147400
1994-09-23	25.25	25.25	24.25	24.25	27400
1994-09-26	25.00	25.00	24.25	25.00	13200
1994-09-27	25.00	25.00	24.13	24.69	37300
1994-09-28	24.75	24.75	24.00	24.75	84000
1994-09-29	24.75	25.00	24.00	24.25	60000
1994-09-30	24.25	25.00	24.25	24.25	9300
1994-10-03	25.00	25.00	24.25	24.75	86700
1994-10-04	24.25	25.00	24.25	25.00	17800
1994-10-05	25.00	25.00	24.25	25.00	36300
1994-10-06	24.56	25.00	24.50	25.00	83300
1994-10-07	25.25	25.25	24.50	24.50	33600
1994-10-10	25.00	25.00	24.63	25.00	64200
1994-10-11	25.00	25.38	24.50	25.38	37900
1994-10-12	25.50	25.75	25.00	25.75	17300
1994-10-13	25.50	26.00	25.50	25.75	40300
1994-10-14	25.50	26.25	25.50	26.25	112700
1994-10-17	25.88	26.50	25.88	26.13	82400
1994-10-18	25.75	26.50	25.75	26.19	27500
1994-10-19	26.50	26.50	25.25	25.25	82500
1994-10-20	25.75	25.75	24.75	24.75	12200
1994-10-21	24.50	25.25	23.25	23.25	68900
1994-10-24	24.00	24.13	23.25	23.75	99600
1994-10-25	23.50	24.25	23.50	24.19	56300
1994-10-26	24.25	24.25	23.75	24.00	22000
1994-10-27	24.25	24.25	23.75	23.88	31500
1994-10-28	24.25	24.25	23.75	24.25	30300
1994-10-31	23.75	24.25	23.75	24.00	58600
1994-11-01	23.75	24.25	23.75	24.25	3400
1994-11-02	23.75	24.25	23.25	23.63	9400
1994-11-03	23.25	24.25	23.25	24.25	75600
1994-11-04	24.25	24.25	23.13	23.31	47400
1994-11-07	23.00	23.75	23.00	23.25	60800
1994-11-08	23.75	24.75	23.25	24.63	95100
1994-11-09	24.75	24.75	24.25	24.50	49300
1994-11-10	24.75	25.00	24.25	24.63	106700
1994-11-11	25.00	25.00	24.50	25.00	14700
1994-11-14	24.50	25.25	24.50	24.50	36800
1994-11-15	25.00	25.00	24.25	24.25	133300
1994-11-16	25.00	25.00	24.00	24.00	12900
1994-11-17	24.50	24.63	22.50	22.50	212200
1994-11-18	22.13	22.50	21.25	21.25	80400
1994-11-21	21.75	21.75	20.63	20.63	43200
1994-11-22	20.50	20.75	18.50	18.75	323600
1994-11-23	19.25	19.25	18.50	19.25	68400
1994-11-25	18.50	19.25	18.50	19.25	6200
1994-11-28	19.25	19.38	18.50	19.38	47700
1994-11-29	19.50	20.75	19.00	20.38	191800
1994-11-30	20.75	20.75	20.00	20.00	131000
1994-12-01	20.00	20.75	19.00	19.00	36500
1994-12-02	19.75	19.75	18.25	18.38	72300
1994-12-05	18.25	19.00	18.25	18.25	97500
1994-12-06	18.25	19.00	18.25	19.00	103500
1994-12-07	18.50	19.25	18.50	19.25	6500
1994-12-08	18.63	19.50	18.50	18.88	38200
1994-12-09	18.75	19.50	18.75	18.88	21600
1994-12-12	19.50	19.50	18.75	18.75	21500
1994-12-13	18.75	19.50	18.75	18.75	41800
1994-12-14	18.75	19.50	18.75	19.25	50600
1994-12-15	19.50	20.25	19.00	20.25	50600
1994-12-16	20.00	20.25	19.75	19.75	112900
1994-12-19	20.00	20.25	19.75	20.00	46200
1994-12-20	19.75	20.25	19.75	20.25	26500
1994-12-21	20.50	22.00	19.75	22.00	92300
1994-12-22	21.25	22.00	20.25	20.44	78400
1994-12-23	20.25	20.75	19.75	19.75	28300
1994-12-27	20.00	20.75	19.50	20.75	50200
1994-12-28	20.75	20.75	20.25	20.25	56300
1994-12-29	20.25	21.00	20.25	20.88	33100
1994-12-30	20.50	21.50	20.50	21.13	78200
1995-01-03	21.50	21.50	20.75	20.88	167500
1995-01-04	20.75	21.50	20.75	21.13	18600
1995-01-05	21.50	21.50	20.75	20.88	53900
1995-01-06	21.50	21.50	20.50	20.75	169500
1995-01-09	20.25	20.50	20.25	20.25	19000
1995-01-10	20.75	20.75	20.25	20.63	60600
1995-01-11	21.00	21.00	19.75	20.50	66800
1995-01-12	20.00	21.00	19.75	21.00	69600
1995-01-13	21.00	21.00	20.50	21.00	28000
1995-01-16	20.88	21.00	20.00	20.00	62600
1995-01-17	20.25	21.00	20.00	21.00	55900
1995-01-18	21.25	21.25	20.25	21.00	44500
1995-01-19	20.25	21.25	20.25	20.75	50400
1995-01-20	20.25	21.00	20.25	20.25	47000
1995-01-23	20.00	20.38	20.00	20.13	141700
1995-01-24	20.00	20.75	20.00	20.50	42900
1995-01-25	20.75	21.00	20.25	20.38	230400
1995-01-26	20.50	20.75	20.25	20.75	68200
1995-01-27	20.25	20.50	20.00	20.25	79200
1995-01-30	20.75	20.75	20.00	20.00	13200
1995-01-31	20.00	20.25	20.00	20.00	183400
1995-02-01	20.00	20.50	20.00	20.50	64600
1995-02-02	20.00	20.75	20.00	20.00	5300
1995-02-03	20.75	20.75	20.00	20.50	37800
1995-02-06	20.25	20.88	20.25	20.88	37600
1995-02-07	20.25	21.50	20.25	21.50	51700
1995-02-08	20.88	21.50	20.75	21.13	12100
1995-02-09	21.13	21.50	21.00	21.50	28600
1995-02-10	21.63	21.75	21.00	21.75	64100
1995-02-13	21.38	21.75	21.25	21.25	12000
1995-02-14	21.75	22.75	21.25	22.50	84100
1995-02-15	23.00	23.75	22.75	23.00	73900
1995-02-16	23.75	23.75	23.00	23.50	206300
1995-02-17	23.25	23.25	22.75	22.75	19000
1995-02-21	22.75	23.25	22.75	23.13	76000
1995-02-22	22.75	23.50	22.75	23.25	13500
1995-02-23	23.00	23.50	22.75	23.25	87600
1995-02-24	23.00	23.50	22.75	22.75	64300
1995-02-27	22.75	23.50	22.75	23.00	43400
1995-02-28	23.25	23.75	22.75	23.75	116200
1995-03-01	23.75	24.00	23.25	23.25	43700
1995-03-02	23.25	23.75	23.00	23.25	124000
1995-03-03	23.50	23.50	23.00	23.13	22000
1995-03-06	23.00	23.13	22.75	23.13	44200
1995-03-07	23.25	23.25	22.25	22.25	45600
1995-03-08	23.00	23.00	22.25	22.31	105600
1995-03-09	22.25	23.00	22.25	22.50	18800
1995-03-10	22.25	23.00	22.25	22.25	5800
1995-03-13	22.25	23.00	22.25	22.63	13900
1995-03-14	22.63	23.00	22.00	22.00	29800
1995-03-15	22.50	22.75	22.00	22.75	20300
1995-03-16	22.25	22.75	22.25	22.25	12900
1995-03-17	22.25	22.50	21.75	21.75	29300
1995-03-20	21.75	22.13	21.75	21.75	5000
1995-03-21	22.50	22.50	21.75	22.25	74000
1995-03-22	21.75	22.25	21.75	22.25	7400
1995-03-23	21.75	22.25	21.50	22.00	24000
1995-03-24	21.25	22.00	21.25	21.25	4200
1995-03-27	22.00	22.00	21.25	21.25	30700
1995-03-28	21.25	21.38	20.75	20.75	61300
1995-03-29	20.94	21.00	20.50	20.50	31800
1995-03-30	21.00	21.00	20.25	21.00	57000
1995-03-31	21.00	22.00	20.75	22.00	36200
1995-04-03	21.25	22.25	21.25	21.75	29600
1995-04-04	21.75	22.25	21.25	21.63	25600
1995-04-05	21.50	22.00	21.25	21.50	28000
1995-04-06	21.25	22.25	21.25	22.25	49300
1995-04-07	21.25	22.25	21.25	21.50	83000
1995-04-10	21.25	22.25	21.25	22.00	23900
1995-04-11	21.75	22.63	21.25	22.63	76800
1995-04-12	22.75	22.75	22.25	22.25	86800
1995-04-13	22.75	22.75	22.00	22.00	12100
1995-04-17	22.00	22.75	22.00	22.75	38700
1995-04-18	22.00	22.75	21.00	21.50	48300
1995-04-19	21.03	21.50	21.00	21.00	79700
1995-04-20	20.75	22.25	20.75	22.25	69000
1995-04-21	22.00	22.75	21.75	22.38	95400
1995-04-24	22.00	23.00	22.00	22.94	39800
1995-04-25	22.75	23.00	22.50	23.00	21700
1995-04-26	22.50	23.50	22.50	22.75	55000
1995-04-27	23.00	23.50	22.50	22.50	77600
1995-04-28	22.75	23.75	22.50	22.56	17200
1995-05-01	23.00	23.00	22.00	22.50	96000
1995-05-02	22.00	22.50	21.75	22.50	8300
1995-05-03	21.75	22.50	21.75	22.00	12900
1995-05-04	21.75	21.75	21.25	21.25	165300
1995-05-05	21.50	21.75	21.25	21.50	23600
1995-05-08	21.00	21.75	21.00	21.00	27600
1995-05-09	21.00	21.75	21.00	21.00	139900
1995-05-10	21.00	21.50	21.00	21.00	37700
1995-05-11	21.38	22.00	21.00	21.50	62800
1995-05-12	21.25	22.00	21.25	22.00	88500
1995-05-15	21.75	22.25	21.50	21.50	43400
1995-05-16	21.50	22.25	21.50	22.13	30100
1995-05-17	22.13	22.50	21.75	22.00	23300
1995-05-18	22.50	22.50	21.25	21.25	56100
1995-05-19	21.00	21.25	20.75	21.25	66600
1995-05-22	21.13	21.25	20.75	21.13	42500
1995-05-23	21.00	21.25	21.00	21.00	14000
1995-05-24	21.00	21.50	20.00	20.63	74600
1995-05-25	20.75	20.75	20.25	20.75	237500
1995-05-26	20.56	21.00	20.25	20.75	51000
1995-05-30	20.25	21.25	20.25	21.00	39400
1995-05-31	21.00	21.50	21.00	21.25	154000
1995-06-01	21.00	21.75	21.00	21.75	98000
1995-06-02	21.75	22.25	21.50	22.25	106100
1995-06-05	22.25	22.75	22.13	22.50	84000
1995-06-06	22.25	23.50	22.25	23.50	131300
1995-06-07	23.00	24.25	23.00	24.25	96100
1995-06-08	23.75	24.75	23.75	24.75	40400
1995-06-09	24.25	24.75	24.00	24.75	34600
1995-06-12	24.75	25.25	24.00	25.25	86100
1995-06-13	24.50	25.25	24.50	24.88	91600
1995-06-14	24.75	25.25	24.50	25.13	35800
1995-06-15	24.75	25.25	24.75	25.25	24000
1995-06-16	24.75	25.25	24.75	24.75	22400
1995-06-19	24.75	25.25	24.75	24.75	23600
1995-06-20	24.75	25.25	24.75	24.75	53300
1995-06-21	25.00	25.00	24.00	24.63	21400
1995-06-22	24.00	24.50	23.75	23.88	40500
1995-06-23	23.75	24.25	23.25	23.25	88300
1995-06-26	23.25	24.00	23.25	23.88	65800
1995-06-27	23.25	24.00	23.25	23.63	49500
1995-06-28	24.00	24.00	23.25	23.63	46400
1995-06-29	23.25	24.75	23.25	24.75	68400
1995-06-30	24.75	25.50	24.25	25.06	102300
1995-07-03	25.00	25.50	24.75	24.75	13700
1995-07-05	24.88	25.63	24.88	25.13	39900
1995-07-06	25.25	25.38	24.63	24.63	38200
1995-07-07	24.75	24.88	24.50	24.88	50100
1995-07-10	24.88	24.94	24.50	24.50	24100
1995-07-11	24.13	24.38	23.75	23.75	22700
1995-07-12	23.63	23.63	22.75	23.00	55400
1995-07-13	22.88	22.88	22.88	22.88	120000
1995-07-14	22.88	22.88	22.38	22.38	10400
1995-07-17	22.50	23.13	22.50	23.00	135400
1995-07-18	23.25	23.63	23.25	23.38	38600
1995-07-19	23.38	23.38	23.00	23.25	133700
1995-07-20	23.25	23.25	23.00	23.00	25800
1995-07-21	23.00	23.38	23.00	23.25	8400
1995-07-24	23.13	23.38	23.13	23.25	4000
1995-07-25	23.13	23.25	22.75	23.00	49600
1995-07-26	23.13	23.50	23.13	23.25	14700
1995-07-27	23.25	23.50	23.13	23.13	45000
1995-07-28	23.00	23.13	22.88	23.00	102000
1995-07-31	23.00	23.25	22.88	23.25	11900
1995-08-01	23.13	23.25	23.00	23.00	34100
1995-08-02	23.00	23.38	23.00	23.38	14500
1995-08-03	23.25	23.38	23.00	23.25	69900
1995-08-04	23.25	23.38	23.25	23.38	2400
1995-08-07	23.13	24.38	23.13	24.38	58200
1995-08-08	24.25	24.88	24.13	24.25	82700
1995-08-09	24.38	24.50	24.00	24.00	105200
1995-08-10	24.00	24.25	24.00	24.25	8800
1995-08-11	24.25	24.38	24.25	24.38	33800
1995-08-14	24.25	24.38	24.00	24.25	31100
1995-08-15	24.13	24.25	24.00	24.00	22500
1995-08-16	24.00	24.25	24.00	24.13	46200
1995-08-17	24.25	24.50	24.13	24.25	24400
1995-08-18	24.13	24.19	24.00	24.00	9000
1995-08-21	24.13	24.13	23.88	24.00	22300
1995-08-22	24.00	24.13	23.88	24.13	90500
1995-08-23	24.13	24.38	24.13	24.25	23400
1995-08-24	24.13	24.88	24.13	24.63	19500
1995-08-25	24.50	24.63	24.38	24.50	5400
1995-08-28	24.63	24.75	24.50	24.63	3600
1995-08-29	24.38	24.50	24.38	24.38	7600
1995-08-30	24.38	24.50	24.25	24.50	30600
1995-08-31	24.38	24.88	24.38	24.75	11400
1995-09-01	24.50	24.50	24.38	24.50	23800
1995-09-05	24.50	24.50	24.38	24.38	8900
1995-09-06	24.38	24.88	24.25	24.50	43200
1995-09-07	24.38	24.75	24.25	24.25	22200
1995-09-08	24.25	24.50	24.13	24.50	57600
1995-09-11	24.50	24.63	24.38	24.50	11500
1995-09-12	24.63	24.75	24.63	24.75	3200
1995-09-13	24.88	24.88	24.63	24.88	13300
1995-09-14	24.75	25.00	24.63	24.63	98800
1995-09-15	24.75	24.75	24.25	24.38	30700
1995-09-18	24.25	24.63	24.25	24.50	6500
1995-09-19	24.38	24.38	24.38	24.38	11900
1995-09-20	24.38	24.88	24.38	24.88	5500
1995-09-21	24.75	24.88	24.63	24.75	5700
1995-09-22	24.75	25.00	24.75	25.00	22800
1995-09-25	25.00	25.00	24.63	24.88	6100
1995-09-26	24.88	25.25	24.88	25.00	16400
1995-09-27	24.88	24.88	24.38	24.50	12900
1995-09-28	24.38	25.00	24.25	25.00	21200
1995-09-29	24.88	24.88	24.63	24.88	31100
1995-10-02	25.00	25.13	24.75	24.88	14900
1995-10-03	24.88	24.88	24.50	24.63	20600
1995-10-04	24.50	24.50	24.25	24.25	77300
1995-10-05	24.25	24.25	24.13	24.25	16900
1995-10-06	24.13	24.25	24.00	24.13	11900
1995-10-09	24.25	24.25	23.63	23.63	53900
1995-10-10	23.75	23.75	23.50	23.50	382100
1995-10-11	23.63	23.63	23.38	23.38	17000
1995-10-12	23.50	23.50	23.00	23.00	38600
1995-10-13	23.00	23.00	22.75	22.88	15200
1995-10-16	22.88	22.88	22.63	22.63	31100
1995-10-17	22.75	22.75	22.00	22.50	102300
1995-10-18	22.50	22.50	21.88	22.13	172500
1995-10-19	22.25	22.25	21.88	21.88	19200
1995-10-20	21.88	22.00	21.75	21.75	13300
1995-10-23	21.63	21.63	21.50	21.50	85500
1995-10-24	21.63	21.63	21.25	21.38	17900
1995-10-25	21.38	21.38	21.00	21.00	50500
1995-10-26	21.00	21.13	20.88	21.00	30400
1995-10-27	21.00	21.00	20.25	20.25	11300
1995-10-30	20.13	20.50	20.00	20.00	107900
1995-10-31	20.13	20.63	20.13	20.63	45300
1995-11-01	20.63	21.13	20.63	21.13	40400
1995-11-02	21.13	21.63	20.88	21.63	39300
1995-11-03	21.50	22.13	21.50	21.75	34300
1995-11-06	21.75	22.25	21.75	22.25	112100
1995-11-07	22.13	22.75	22.13	22.75	45600
1995-11-08	22.75	22.75	22.25	22.38	8600
1995-11-09	22.13	22.38	22.13	22.25	9100
1995-11-10	22.13	22.75	22.13	22.75	26200
1995-11-13	22.63	22.88	22.50	22.88	9200
1995-11-14	22.88	23.00	22.75	22.88	8700
1995-11-15	22.88	22.88	22.50	22.75	26800
1995-11-16	22.63	22.88	22.63	22.75	11300
1995-11-17	22.88	23.00	22.75	22.88	30400
1995-11-20	22.88	22.88	22.13	22.25	127200
1995-11-21	22.38	22.75	22.00	22.00	142900
1995-11-22	22.25	22.38	22.00	22.38	33800
1995-11-24	22.25	22.25	22.13	22.25	3100
1995-11-27	22.38	22.75	22.38	22.50	22200
1995-11-28	22.50	22.63	22.25	22.38	24300
1995-11-29	22.25	22.25	22.00	22.25	12100
1995-11-30	21.88	22.13	20.50	20.50	102400
1995-12-01	20.50	20.88	20.50	20.88	34400
1995-12-04	20.75	21.50	20.75	21.50	73200
1995-12-05	21.63	21.88	21.38	21.38	48800
1995-12-06	21.50	21.50	21.13	21.13	63600
1995-12-07	21.13	21.25	21.13	21.25	42800
1995-12-08	21.25	21.50	21.25	21.38	37000
1995-12-11	21.50	21.63	21.38	21.63	21100
1995-12-12	21.63	21.63	21.13	21.13	55100
1995-12-13	21.13	21.63	21.13	21.63	34900
1995-12-14	21.75	21.75	21.38	21.50	28500
1995-12-15	21.38	21.75	21.25	21.38	40500
1995-12-18	21.25	21.25	20.75	21.13	108800
1995-12-19	21.25	21.38	21.13	21.38	24900
1995-12-20	21.38	21.50	21.00	21.25	87900
1995-12-21	21.13	22.25	21.13	22.25	28800
1995-12-22	22.25	22.63	22.25	22.50	10000
1995-12-26	22.63	23.25	22.50	23.25	35700
1995-12-27	23.25	23.50	22.88	23.25	56300
1995-12-28	23.13	23.88	23.00	23.88	36900
1995-12-29	23.75	23.75	23.13	23.25	35000
1996-01-02	23.13	23.13	22.63	22.88	110400
1996-01-03	22.88	23.25	22.88	23.25	11000
1996-01-04	23.13	23.63	23.13	23.25	55600
1996-01-05	23.38	23.50	23.13	23.38	111800
1996-01-08	23.13	23.50	23.13	23.50	8700
1996-01-09	23.38	23.50	23.25	23.25	80300
1996-01-10	23.13	23.50	23.00	23.50	21700
1996-01-11	23.50	23.63	23.25	23.25	66000
1996-01-12	23.00	23.00	22.63	22.63	26000
1996-01-15	22.00	22.00	19.75	19.75	457400
1996-01-16	19.25	19.25	17.50	18.25	224000
1996-01-17	18.25	18.63	18.25	18.38	44200
1996-01-18	18.50	18.75	18.38	18.63	55600
1996-01-19	18.75	18.75	18.63	18.75	16600
1996-01-22	18.75	18.75	18.63	18.63	6000
1996-01-23	18.50	18.63	18.50	18.63	49000
1996-01-24	18.63	18.75	18.38	18.50	453300
1996-01-25	18.38	18.50	18.25	18.50	252200
1996-01-26	18.50	18.50	18.38	18.50	61400
1996-01-29	18.38	18.50	18.25	18.25	28700
1996-01-30	18.38	18.38	18.00	18.00	34800
1996-01-31	18.00	18.00	17.00	17.38	63400
1996-02-01	17.50	17.63	17.25	17.50	48100
1996-02-02	17.38	17.50	17.25	17.50	101600
1996-02-05	17.50	17.75	17.38	17.63	52100
1996-02-06	17.50	17.63	17.38	17.38	62000
1996-02-07	17.38	17.38	17.25	17.25	41600
1996-02-08	17.00	17.00	16.88	16.88	49700
1996-02-09	16.88	16.88	16.50	16.75	46000
1996-02-12	16.75	17.13	16.75	17.13	304300
1996-02-13	17.25	17.88	17.25	17.88	37200
1996-02-14	18.13	18.63	18.00	18.63	120900
1996-02-15	18.63	18.63	18.13	18.13	64500
1996-02-16	18.00	18.25	18.00	18.13	57900
1996-02-20	18.13	18.25	17.75	18.25	155100
1996-02-21	18.25	18.75	18.25	18.50	37100
1996-02-22	18.50	18.75	18.38	18.75	29800
1996-02-23	18.63	19.00	18.63	18.88	20100
1996-02-26	18.88	19.13	18.88	19.13	16800
1996-02-27	19.13	19.50	19.00	19.13	12800
1996-02-28	19.00	19.38	18.88	19.00	29800
1996-02-29	18.75	19.00	18.50	18.88	50900
1996-03-01	18.88	19.13	18.88	19.00	16500
1996-03-04	19.13	19.25	18.88	19.25	39000
1996-03-05	19.25	19.25	19.13	19.25	25100
1996-03-06	19.25	19.38	19.13	19.13	31800
1996-03-07	19.25	19.38	19.25	19.38	21400
1996-03-08	19.13	19.50	18.88	19.13	105800
1996-03-11	19.13	19.13	19.00	19.13	25800
1996-03-12	19.25	19.38	19.13	19.38	32100
1996-03-13	19.25	19.75	19.25	19.75	39800
1996-03-14	19.75	19.75	19.50	19.50	19600
1996-03-15	19.50	19.75	19.38	19.63	41400
1996-03-18	19.63	20.13	19.50	20.13	26400
1996-03-19	20.25	20.38	20.00	20.38	85500
1996-03-20	20.50	20.50	20.13	20.25	25400
1996-03-21	20.13	20.13	19.88	20.00	80600
1996-03-22	20.00	20.00	19.25	19.25	33900
1996-03-25	19.50	19.88	19.50	19.88	14600
1996-03-26	19.63	19.63	19.13	19.38	36100
1996-03-27	19.25	19.50	19.00	19.38	50400
1996-03-28	19.25	19.38	19.25	19.25	10000
1996-03-29	19.38	20.00	19.38	19.88	38800
1996-04-01	19.63	20.13	19.63	20.13	47900
1996-04-02	20.00	20.00	19.63	19.75	208800
1996-04-03	19.75	19.75	19.63	19.63	245400
1996-04-04	19.63	19.63	19.25	19.50	11700
1996-04-08	19.25	19.25	18.88	19.00	47900
1996-04-09	19.13	19.25	19.00	19.13	153400
1996-04-10	19.13	19.13	19.00	19.13	54900
1996-04-11	19.13	19.38	19.13	19.38	20200
1996-04-12	19.38	19.38	19.00	19.00	73300
1996-04-15	19.13	19.13	18.88	19.00	34700
1996-04-16	18.88	19.00	18.88	19.00	9000
1996-04-17	19.00	19.00	18.88	19.00	18000
1996-04-18	19.00	19.00	18.63	18.88	18400
1996-04-19	18.88	18.88	18.63	18.88	14300
1996-04-22	18.88	19.25	18.88	19.25	142400
1996-04-23	19.25	20.00	19.25	19.88	141200
1996-04-24	19.88	20.13	19.75	20.00	98400
1996-04-25	20.13	20.25	20.00	20.25	14700
1996-04-26	20.25	20.50	20.25	20.38	18400
1996-04-29	20.25	20.38	20.25	20.25	57800
1996-04-30	20.25	20.63	20.25	20.50	13600
1996-05-01	20.38	20.50	20.13	20.13	24900
1996-05-02	20.25	20.25	20.00	20.00	17500
1996-05-03	20.00	20.00	19.75	19.75	930600
1996-05-06	19.75	19.88	19.75	19.88	2900
1996-05-07	19.75	19.75	19.38	19.50	29400
1996-05-08	19.50	19.75	19.50	19.75	35100
1996-05-09	19.63	19.75	19.63	19.75	62300
1996-05-10	19.63	20.13	19.63	20.00	12400
1996-05-13	20.00	20.13	19.88	20.00	13100
1996-05-14	20.00	20.38	20.00	20.38	22800
1996-05-15	20.38	20.63	20.00	20.00	27500
1996-05-16	20.13	20.13	19.88	20.00	5900
1996-05-17	20.00	20.13	19.63	20.13	19700
1996-05-20	20.25	20.25	20.00	20.00	5900
1996-05-21	20.00	20.00	19.50	19.50	8100
1996-05-22	19.63	19.63	19.00	19.13	8900
1996-05-23	19.00	19.00	18.88	18.88	24300
1996-05-24	19.00	19.00	18.50	18.50	33500
1996-05-28	18.50	18.88	18.50	18.88	62500
1996-05-29	18.88	18.88	18.63	18.63	163200
1996-05-30	18.75	18.75	18.38	18.38	36300
1996-05-31	18.38	19.00	18.38	18.88	14100
1996-06-03	19.25	19.38	18.88	19.00	52700
1996-06-04	19.00	19.00	18.88	19.00	70400
1996-06-05	19.00	19.13	18.63	19.13	69400
1996-06-06	19.00	19.00	18.38	18.50	83800
1996-06-07	18.38	18.63	18.25	18.63	34200
1996-06-10	18.50	18.50	18.38	18.50	12500
1996-06-11	18.50	18.50	18.13	18.25	179700
1996-06-12	18.25	18.25	18.00	18.00	19200
1996-06-13	18.13	18.25	17.88	18.00	307200
1996-06-14	18.13	18.25	18.00	18.13	144100
1996-06-17	18.13	18.13	18.00	18.13	14600
1996-06-18	18.13	18.13	17.88	18.00	75900
1996-06-19	18.00	18.13	18.00	18.00	65700
1996-06-20	18.13	18.38	18.13	18.25	28100
1996-06-21	18.50	18.63	18.50	18.50	72300
1996-06-24	18.50	18.88	18.50	18.75	21700
1996-06-25	18.75	18.75	18.63	18.63	9400
1996-06-26	18.63	18.63	18.63	18.63	8900
1996-06-27	18.75	18.75	18.50	18.63	22800
1996-06-28	18.63	18.75	18.50	18.63	13300
1996-07-01	18.75	18.75	18.63	18.75	11400
1996-07-02	18.75	18.75	18.63	18.75	26500
1996-07-03	18.63	19.13	18.63	19.13	32200
1996-07-05	19.00	19.13	19.00	19.00	8200
1996-07-08	19.00	19.13	19.00	19.13	27600
1996-07-09	19.00	19.13	19.00	19.00	33700
1996-07-10	19.00	19.13	19.00	19.13	69700
1996-07-11	19.00	19.00	18.88	18.88	7000
1996-07-12	19.00	19.00	17.75	18.25	95000
1996-07-15	18.50	18.63	18.50	18.50	22500
1996-07-16	18.50	18.63	18.50	18.50	342600
1996-07-17	18.50	18.50	18.38	18.50	61200
1996-07-18	18.50	18.50	18.13	18.13	7200
1996-07-19	18.38	18.38	17.63	17.63	39600
1996-07-22	17.63	17.63	16.75	16.88	139800
1996-07-23	16.88	17.00	16.63	16.75	66700
1996-07-24	16.75	16.88	16.00	16.88	16700
1996-07-25	16.63	16.88	16.63	16.63	20400
1996-07-26	16.75	16.75	16.50	16.50	30800
1996-07-29	16.63	16.63	16.50	16.50	35000
1996-07-30	16.50	16.50	16.00	16.38	15400
1996-07-31	16.38	16.38	16.13	16.13	9500
1996-08-01	16.00	16.38	15.50	16.25	253200
1996-08-02	16.38	16.38	16.25	16.38	27000
1996-08-05	16.25	16.38	16.25	16.38	13200
1996-08-06	16.38	16.38	15.63	15.75	233700
1996-08-07	15.88	16.25	15.88	16.25	42300
1996-08-08	16.13	16.13	15.75	16.00	153900
1996-08-09	16.00	16.63	16.00	16.25	78600
1996-08-12	16.25	17.13	16.25	17.13	39700
1996-08-13	17.00	17.25	16.75	16.75	117800
1996-08-14	16.88	16.88	16.75	16.75	8700
1996-08-15	16.75	17.38	16.75	17.13	35700
1996-08-16	17.13	17.38	17.13	17.38	14400
1996-08-19	17.38	17.38	17.13	17.25	9500
1996-08-20	17.38	17.88	17.25	17.50	31700
1996-08-21	17.63	17.88	17.63	17.75	30100
1996-08-22	17.75	17.75	17.50	17.50	15900
1996-08-23	17.63	17.63	17.38	17.63	10900
1996-08-26	17.50	17.50	17.38	17.38	32300
1996-08-27	17.38	17.50	17.38	17.38	10900
1996-08-28	17.25	18.25	17.25	18.25	39900
1996-08-29	18.25	18.88	18.25	18.50	82100
1996-08-30	18.63	18.75	18.50	18.63	28200
1996-09-03	18.50	18.75	18.38	18.63	9500
1996-09-04	18.63	18.88	18.63	18.75	12800
1996-09-05	18.88	19.00	18.75	18.75	46100
1996-09-06	18.75	18.88	18.63	18.88	105400
1996-09-09	18.75	18.88	18.75	18.75	2300
1996-09-10	19.00	19.13	19.00	19.13	37600
1996-09-11	19.00	19.00	19.00	19.00	27100
1996-09-12	19.13	19.25	19.00	19.13	34300
1996-09-13	19.13	19.50	19.13	19.50	38400
1996-09-16	19.44	19.88	19.38	19.88	11400
1996-09-17	19.88	19.88	19.75	19.75	29700
1996-09-18	19.75	19.88	19.75	19.75	6200
1996-09-19	19.75	19.75	19.63	19.63	47800
1996-09-20	19.50	19.75	19.50	19.63	130100
1996-09-23	19.63	19.63	19.50	19.63	31800
1996-09-24	19.50	19.63	19.50	19.50	86500
1996-09-25	19.50	19.63	19.50	19.50	35800
1996-09-26	19.63	19.75	19.50	19.50	43800
1996-09-27	19.50	19.63	19.38	19.38	54200
1996-09-30	19.50	19.63	19.38	19.63	81400
1996-10-01	19.75	19.88	19.63	19.75	17200
1996-10-02	19.88	20.00	19.75	19.88	24500
1996-10-03	19.88	19.88	19.63	19.63	9900
1996-10-04	19.63	19.88	19.63	19.63	44500
1996-10-07	19.50	19.50	19.50	19.50	11100
1996-10-08	19.50	19.50	19.38	19.38	56900
1996-10-09	19.38	19.50	19.25	19.25	48700
1996-10-10	19.13	19.13	19.00	19.00	46700
1996-10-11	19.00	19.38	19.00	19.38	11300
1996-10-14	19.50	20.00	19.50	20.00	25600
1996-10-15	19.88	21.13	19.88	20.75	124300
1996-10-16	20.75	21.38	20.63	21.13	37200
1996-10-17	21.63	21.63	21.00	21.13	34100
1996-10-18	21.25	21.63	20.88	21.63	156900
1996-10-21	21.63	21.63	21.38	21.50	40500
1996-10-22	21.50	21.63	21.25	21.25	10200
1996-10-23	21.38	21.75	21.38	21.75	109000
1996-10-24	21.50	22.00	21.50	22.00	248200
1996-10-25	21.88	22.00	21.75	21.75	195500
1996-10-28	21.75	21.88	21.50	21.50	40700
1996-10-29	21.50	21.50	21.00	21.25	29800
1996-10-30	21.38	21.38	21.00	21.00	21100
1996-10-31	21.00	21.00	20.88	20.88	83000
1996-11-01	20.88	21.63	20.88	21.38	101300
1996-11-04	21.25	21.38	21.25	21.25	48300
1996-11-05	21.13	21.50	21.13	21.50	80500
1996-11-06	21.50	21.63	21.38	21.50	9700
1996-11-07	21.50	21.50	21.25	21.38	17900
1996-11-08	21.38	21.38	20.88	20.88	21400
1996-11-11	20.63	20.63	20.50	20.50	52100
1996-11-12	20.50	21.25	20.50	21.25	97100
1996-11-13	21.13	21.88	21.13	21.75	77300
1996-11-14	21.63	22.75	21.63	22.63	85900
1996-11-15	22.63	23.00	22.63	22.75	105800
1996-11-18	22.63	22.75	22.63	22.75	1600
1996-11-19	22.63	23.00	22.63	22.88	114000
1996-11-20	23.00	23.00	22.88	22.88	182800
1996-11-21	22.75	22.75	22.44	22.50	85200
1996-11-22	22.63	22.63	22.38	22.50	44800
1996-11-25	22.38	22.50	22.13	22.13	23500
1996-11-26	22.13	22.13	21.88	22.00	39000
1996-11-27	22.00	22.13	21.88	22.00	12100
1996-11-29	22.00	22.13	21.88	21.88	9300
1996-12-02	21.88	21.94	21.75	21.88	19000
1996-12-03	21.88	21.88	21.63	21.63	1409900
1996-12-04	21.63	21.88	21.63	21.75	57300
1996-12-05	21.88	22.25	21.75	22.25	26400
1996-12-06	22.00	22.00	21.63	21.63	19100
1996-12-09	21.75	22.00	21.75	22.00	104800
1996-12-10	22.00	22.25	21.88	22.25	19200
1996-12-11	22.25	22.38	22.00	22.25	17800
1996-12-12	22.38	22.50	22.38	22.50	1900
1996-12-13	22.63	22.63	22.00	22.13	43700
1996-12-16	22.25	22.38	22.13	22.25	9700
1996-12-17	22.38	22.38	22.13	22.13	10900
1996-12-18	22.13	22.25	22.13	22.25	39300
1996-12-19	22.13	22.38	21.88	21.88	12700
1996-12-20	22.25	22.88	22.13	22.88	18000
1996-12-23	22.88	22.88	22.38	22.38	7500
1996-12-24	22.50	22.50	22.38	22.38	41800
1996-12-26	22.50	23.38	22.50	23.38	13500
1996-12-27	23.38	23.88	23.38	23.88	8500
1996-12-30	23.88	24.13	23.75	24.13	21000
1996-12-31	24.13	24.25	23.88	23.88	15700
1997-01-02	23.88	24.13	23.75	23.75	38200
1997-01-03	23.88	24.50	23.88	24.25	29900
1997-01-06	24.00	24.25	23.38	23.38	41300
1997-01-07	23.38	23.63	23.38	23.63	7600
1997-01-08	23.75	23.88	23.50	23.50	27600
1997-01-09	23.50	23.63	23.25	23.38	16800
1997-01-10	23.13	23.50	23.00	23.50	80000
1997-01-13	23.63	24.00	23.63	23.88	79300
1997-01-14	23.63	23.88	23.63	23.75	163800
1997-01-15	23.88	23.88	23.75	23.88	16100
1997-01-16	23.88	24.00	23.75	23.75	48400
1997-01-17	23.75	24.38	23.75	24.25	128400
1997-01-20	24.25	24.25	23.88	24.00	38300
1997-01-21	24.00	24.00	23.75	23.75	35500
1997-01-22	23.88	24.25	23.75	24.25	113500
1997-01-23	24.25	24.63	24.25	24.38	71500
1997-01-24	24.38	24.63	24.25	24.50	120500
1997-01-27	24.25	24.50	24.13	24.38	20300
1997-01-28	24.50	24.50	23.88	23.88	10000
1997-01-29	23.88	23.88	23.25	23.50	62400
1997-01-30	23.50	24.25	23.50	24.13	61100
1997-01-31	24.13	24.38	24.13	24.38	37400
1997-02-03	24.25	24.25	24.13	24.13	6200
1997-02-04	24.25	24.38	24.13	24.38	36300
1997-02-05	24.38	24.75	24.00	24.38	110700
1997-02-06	24.38	24.38	23.50	23.50	13300
1997-02-07	23.50	23.88	23.25	23.75	47800
1997-02-10	23.75	24.63	23.75	24.50	18400
1997-02-11	24.50	24.63	24.38	24.50	82200
1997-02-12	24.50	24.88	24.50	24.63	30900
1997-02-13	25.00	25.13	24.75	24.75	48900
1997-02-14	24.75	25.25	24.63	25.25	43700
1997-02-18	25.25	25.50	25.00	25.00	45500
1997-02-19	25.00	25.63	25.00	25.13	36700
1997-02-20	25.00	25.75	25.00	25.63	25300
1997-02-21	25.50	25.75	25.50	25.63	43600
1997-02-24	25.63	25.88	25.63	25.88	57100
1997-02-25	25.75	26.00	25.75	25.75	32500
1997-02-26	25.75	25.75	25.63	25.63	20900
1997-02-27	25.75	25.75	25.75	25.75	34800
1997-02-28	25.63	25.88	25.63	25.88	47700
1997-03-03	25.75	26.38	25.75	26.25	28900
1997-03-04	26.13	26.38	25.88	26.13	23300
1997-03-05	26.13	26.25	26.00	26.13	46300
1997-03-06	26.13	26.13	25.88	26.00	47700
1997-03-07	25.75	25.88	25.63	25.75	5500
1997-03-10	25.75	26.00	25.75	26.00	18500
1997-03-11	26.00	26.25	25.63	25.88	36900
1997-03-12	25.88	25.88	25.25	25.25	35900
1997-03-13	25.38	25.50	25.25	25.38	13500
1997-03-14	25.38	25.75	25.13	25.63	49500
1997-03-17	25.50	25.75	25.50	25.63	12700
1997-03-18	25.63	25.88	25.50	25.75	26000
1997-03-19	25.75	25.75	25.38	25.50	21300
1997-03-20	25.63	25.63	25.13	25.25	20100
1997-03-21	25.25	25.25	24.75	24.88	21000
1997-03-24	24.88	25.00	24.50	25.00	18800
1997-03-25	25.13	25.13	24.38	24.50	17400
1997-03-26	24.63	24.63	23.50	24.25	132400
1997-03-27	24.00	24.25	24.00	24.13	19800
1997-03-31	24.13	24.13	23.25	23.25	23100
1997-04-01	23.25	23.50	23.13	23.13	26000
1997-04-02	23.13	23.25	23.00	23.00	32400
1997-04-03	22.75	23.00	22.25	22.50	20100
1997-04-04	22.63	22.88	22.50	22.75	56400
1997-04-07	22.63	22.75	22.38	22.38	14200
1997-04-08	22.50	22.50	22.38	22.50	8700
1997-04-09	22.50	22.50	22.13	22.25	12300
1997-04-10	22.13	22.50	21.75	22.00	28300
1997-04-11	22.00	22.00	21.25	21.50	9700
1997-04-14	21.63	21.88	21.50	21.88	44500
1997-04-15	21.75	22.13	21.75	22.13	26300
1997-04-16	22.38	23.38	22.38	23.38	65600
1997-04-17	23.25	24.13	23.25	23.63	27100
1997-04-18	23.88	24.75	23.88	24.63	47500
1997-04-21	24.63	24.63	24.38	24.38	2500
1997-04-22	24.50	24.75	24.25	24.75	19000
1997-04-23	24.75	25.13	24.75	25.13	125900
1997-04-24	25.00	25.13	25.00	25.00	69600
1997-04-25	25.13	25.13	25.00	25.00	13000
1997-04-28	25.25	25.38	25.13	25.38	57400
1997-04-29	25.25	25.38	25.25	25.38	33100
1997-04-30	25.38	25.50	25.25	25.50	25800
1997-05-01	25.63	25.88	25.38	25.75	45300
1997-05-02	25.88	26.25	25.88	26.00	101900
1997-05-05	25.88	26.50	25.63	25.88	90200
1997-05-06	25.75	26.13	25.50	25.75	29900
1997-05-07	25.75	25.75	25.13	25.13	15700
1997-05-08	25.13	25.13	24.63	24.63	11500
1997-05-09	24.75	24.88	24.50	24.75	12100
1997-05-12	24.75	24.75	24.38	24.63	24500
1997-05-13	24.63	24.88	24.50	24.75	47100
1997-05-14	24.88	25.13	24.50	24.50	26100
1997-05-15	24.38	24.63	24.38	24.50	59400
1997-05-16	24.50	24.50	24.25	24.50	42300
1997-05-19	24.50	24.88	24.50	24.75	61900
1997-05-20	25.00	25.50	25.00	25.38	33300
1997-05-21	25.38	25.63	25.25	25.50	136500
1997-05-22	25.38	25.88	25.38	25.63	30100
1997-05-23	25.63	25.88	25.63	25.88	26700
1997-05-27	25.63	25.75	25.38	25.38	20800
1997-05-28	25.38	25.38	25.00	25.00	51100
1997-05-29	25.00	25.00	24.63	24.88	137900
1997-05-30	24.88	24.88	24.75	24.88	22400
1997-06-02	24.88	25.00	24.88	25.00	54000
1997-06-03	25.00	25.00	24.88	25.00	11600
1997-06-04	24.88	25.00	24.75	25.00	30700
1997-06-05	25.00	25.00	24.88	25.00	85200
1997-06-06	25.00	25.38	24.88	25.25	156000
1997-06-09	25.25	25.38	25.00	25.13	6700
1997-06-10	24.88	25.00	24.75	24.88	33100
1997-06-11	24.88	25.00	24.63	24.88	19700
1997-06-12	25.00	25.13	24.88	25.00	11700
1997-06-13	25.00	25.13	25.00	25.13	13200
1997-06-16	25.13	25.25	24.88	25.25	16100
1997-06-17	25.25	25.25	24.63	24.75	36500
1997-06-18	24.88	24.88	24.63	24.63	24700
1997-06-19	24.50	24.63	24.00	24.13	39100
1997-06-20	24.00	24.25	24.00	24.13	50300
1997-06-23	24.25	24.38	24.00	24.25	24200
1997-06-24	24.13	24.50	24.00	24.13	43000
1997-06-25	24.19	25.25	24.19	24.88	43700
1997-06-26	24.88	24.88	23.63	23.69	60700
1997-06-27	23.88	24.13	23.81	23.94	16800
1997-06-30	24.00	24.38	24.00	24.00	52000
1997-07-01	24.13	24.63	24.13	24.56	47500
1997-07-02	24.56	24.69	24.38	24.44	29200
1997-07-03	24.44	24.50	24.25	24.31	27200
1997-07-07	24.31	24.31	23.88	23.94	10000
1997-07-08	24.00	24.50	24.00	24.00	43600
1997-07-09	24.00	24.50	24.00	24.38	35400
1997-07-10	24.25	24.50	24.13	24.50	25700
1997-07-11	24.44	24.50	24.38	24.50	48400
1997-07-14	24.50	24.50	24.13	24.13	14100
1997-07-15	24.25	24.50	24.25	24.50	37600
1997-07-16	24.44	24.50	24.38	24.44	19300
1997-07-17	24.38	24.50	24.31	24.50	24100
1997-07-18	24.50	24.50	23.88	24.13	68100
1997-07-21	24.13	24.13	23.81	23.81	83200
1997-07-22	23.81	23.94	23.75	23.88	110500
1997-07-23	23.94	23.94	23.50	23.50	179400
1997-07-24	23.88	23.94	22.63	22.63	236500
1997-07-25	22.75	23.25	22.75	23.13	99100
1997-07-28	23.13	23.69	23.06	23.63	69900
1997-07-29	23.69	24.00	23.63	23.94	37200
1997-07-30	23.94	25.00	23.94	25.00	126100
1997-07-31	25.00	25.25	25.00	25.25	46600
1997-08-01	25.19	25.19	24.81	25.06	87700
1997-08-04	25.25	25.44	25.19	25.38	68700
1997-08-05	25.44	26.56	25.44	26.50	78400
1997-08-06	26.50	26.75	26.50	26.75	63600
1997-08-07	26.50	27.38	26.50	27.31	49600
1997-08-08	26.56	26.56	25.50	25.56	188900
1997-08-11	25.75	25.94	25.31	25.44	24100
1997-08-12	25.44	25.50	25.38	25.50	154500
1997-08-13	25.56	25.81	25.56	25.75	119400
1997-08-14	25.63	25.69	25.50	25.50	14900
1997-08-15	25.50	25.69	24.50	24.50	33600
1997-08-18	24.75	25.75	24.75	25.56	53100
1997-08-19	25.63	25.69	24.81	24.94	45300
1997-08-20	25.00	25.56	25.00	25.31	25600
1997-08-21	25.44	25.44	24.13	24.13	23100
1997-08-22	24.00	24.81	23.94	24.31	28900
1997-08-25	24.31	25.25	24.31	24.69	35400
1997-08-26	24.94	24.94	24.88	24.88	2000
1997-08-27	24.88	25.00	24.75	25.00	51900
1997-08-28	24.88	24.88	24.38	24.50	48000
1997-08-29	24.38	24.75	24.31	24.38	27900
1997-09-02	24.13	24.56	24.13	24.56	16900
1997-09-03	24.50	24.81	24.50	24.75	15100
1997-09-04	24.75	25.00	24.69	24.94	46000
1997-09-05	25.00	25.19	24.69	24.75	62800
1997-09-08	24.63	24.75	24.44	24.44	17600
1997-09-09	24.50	24.56	23.88	24.00	42900
1997-09-10	24.00	24.00	23.50	23.94	19400
1997-09-11	23.69	24.00	23.50	23.88	103500
1997-09-12	23.88	24.19	23.50	24.19	65900
1997-09-15	24.06	25.38	24.06	25.06	31500
1997-09-16	25.06	25.38	25.00	25.00	148900
1997-09-17	24.88	25.00	24.50	24.56	40400
1997-09-18	24.63	24.94	24.63	24.75	42400
1997-09-19	24.81	24.81	24.63	24.63	28200
1997-09-22	24.75	25.00	24.75	24.75	35100
1997-09-23	24.94	25.00	24.63	24.88	66200
1997-09-24	24.63	24.88	24.56	24.88	43400
1997-09-25	24.81	24.94	24.69	24.69	139300
1997-09-26	24.81	25.94	24.81	25.81	66900
1997-09-29	25.81	26.75	25.81	26.75	50200
1997-09-30	26.75	27.75	26.63	27.75	102100
1997-10-01	27.75	27.75	26.69	26.75	65800
1997-10-02	26.81	27.50	26.50	27.44	81400
1997-10-03	27.50	27.50	26.88	27.13	21400
1997-10-06	27.13	27.13	26.75	26.94	28300
1997-10-07	26.88	26.88	26.56	26.81	37200
1997-10-08	26.81	26.88	26.25	26.25	23800
1997-10-09	26.13	26.31	26.06	26.25	31200
1997-10-10	26.25	26.25	25.75	26.13	47400
1997-10-13	26.25	26.38	26.19	26.31	88400
1997-10-14	26.31	26.50	26.13	26.50	74100
1997-10-15	26.50	26.50	26.13	26.13	20800
1997-10-16	26.13	26.13	25.94	25.94	33000
1997-10-17	25.88	26.25	25.69	26.25	125500
1997-10-20	26.25	26.38	26.13	26.13	34600
1997-10-21	26.06	26.88	26.06	26.88	40400
1997-10-22	26.81	26.94	26.69	26.88	36100
1997-10-23	27.00	27.00	26.50	26.69	29600
1997-10-24	26.81	27.19	26.75	26.75	34500
1997-10-27	26.81	26.81	26.00	26.25	12900
1997-10-28	24.50	25.63	24.50	25.63	61900
1997-10-29	25.88	26.44	25.88	26.06	46900
1997-10-30	25.88	26.00	25.19	25.19	12600
1997-10-31	25.31	25.69	25.13	25.38	24400
1997-11-03	25.63	26.94	25.56	26.69	30800
1997-11-04	26.69	26.75	26.00	26.25	57900
1997-11-05	26.38	26.44	26.06	26.19	21800
1997-11-06	26.19	26.19	25.75	25.94	19300
1997-11-07	25.69	25.75	25.31	25.38	15300
1997-11-10	25.50	25.75	25.50	25.69	35400
1997-11-11	25.75	25.75	25.69	25.75	35300
1997-11-12	25.63	25.88	25.63	25.75	38500
1997-11-13	25.75	26.13	25.75	26.00	31300
1997-11-14	26.13	26.19	25.94	26.00	92300
1997-11-17	26.13	27.13	26.00	27.00	55900
1997-11-18	27.00	27.00	26.38	26.44	20800
1997-11-19	26.25	26.44	26.19	26.38	21900
1997-11-20	26.25	26.50	26.00	26.38	58900
1997-11-21	26.38	26.75	26.25	26.69	14900
1997-11-24	26.75	26.75	25.75	25.81	14800
1997-11-25	25.88	26.00	25.75	25.75	32800
1997-11-26	25.88	26.13	25.75	26.13	23200
1997-11-28	26.13	26.31	25.44	25.44	15000
1997-12-01	25.50	26.19	25.50	26.19	33200
1997-12-02	26.31	26.69	26.13	26.56	23100
1997-12-03	26.63	26.94	26.44	26.81	17800
1997-12-04	26.94	27.44	26.94	27.00	15700
1997-12-05	27.00	27.19	26.88	27.13	22700
1997-12-08	27.13	27.19	26.94	27.19	43000
1997-12-09	27.19	27.25	27.06	27.19	27100
1997-12-10	27.19	27.19	27.06	27.19	17200
1997-12-11	27.00	27.25	27.00	27.25	34300
1997-12-12	27.25	27.25	27.00	27.25	11700
1997-12-15	27.13	27.19	26.63	26.63	36600
1997-12-16	26.63	27.25	26.63	27.25	51800
1997-12-17	27.25	27.25	26.94	26.94	20700
1997-12-18	26.94	27.81	26.94	27.81	45300
1997-12-19	27.56	28.00	27.56	27.81	46200
1997-12-22	27.81	28.56	27.81	28.25	38000
1997-12-23	28.06	28.69	27.75	27.75	30100
1997-12-24	28.00	28.31	28.00	28.25	5800
1997-12-26	28.13	28.13	28.13	28.13	300
1997-12-29	28.38	28.38	28.06	28.19	41400
1997-12-30	28.25	28.69	28.25	28.31	16900
1997-12-31	28.31	28.44	28.06	28.31	8300
1998-01-02	28.06	28.63	27.75	28.63	18100
1998-01-05	28.63	28.75	28.25	28.56	55000
1998-01-06	28.56	28.56	27.63	27.69	35500
1998-01-07	27.69	27.81	27.56	27.56	54100
1998-01-08	27.56	27.56	26.75	26.88	47300
1998-01-09	26.75	26.94	26.25	26.31	41100
1998-01-12	26.31	26.44	26.06	26.06	19000
1998-01-13	26.19	26.44	26.06	26.44	11000
1998-01-14	26.19	28.00	26.19	27.94	42100
1998-01-15	27.81	27.81	26.88	27.31	31000
1998-01-16	27.56	27.75	27.25	27.25	33100
1998-01-20	27.00	27.50	27.00	27.19	16200
1998-01-21	27.06	28.13	27.00	27.81	34900
1998-01-22	27.69	27.75	27.38	27.69	9400
1998-01-23	27.44	27.50	26.94	26.94	17200
1998-01-26	26.94	27.13	26.88	26.94	15200
1998-01-27	27.00	27.56	27.00	27.44	48400
1998-01-28	27.56	27.94	27.44	27.94	49000
1998-01-29	27.69	28.00	27.50	27.63	34900
1998-01-30	27.50	27.88	27.38	27.81	8200
1998-02-02	27.94	28.31	27.88	27.88	78100
1998-02-03	27.88	28.31	27.75	28.31	61900
1998-02-04	28.06	28.38	28.06	28.31	37100
1998-02-05	28.31	28.63	28.06	28.38	21900
1998-02-06	28.38	29.31	28.38	29.31	35700
1998-02-09	29.19	29.38	29.00	29.25	16400
1998-02-10	29.25	29.44	29.13	29.44	59600
1998-02-11	29.44	29.56	29.31	29.44	50200
1998-02-12	29.50	29.50	29.00	29.44	53200
1998-02-13	29.56	31.13	29.50	30.50	85600
1998-02-17	30.50	30.63	30.31	30.31	69700
1998-02-18	30.44	31.00	30.38	30.81	56200
1998-02-19	30.81	31.38	30.81	31.13	128700
1998-02-20	31.13	31.31	31.00	31.19	52300
1998-02-23	31.19	31.25	30.69	30.69	27600
1998-02-24	30.63	30.63	29.69	30.00	43300
1998-02-25	29.88	30.94	29.81	30.63	46800
1998-02-26	30.56	30.91	30.44	30.50	37600
1998-02-27	30.25	30.44	30.00	30.06	33400
1998-03-02	30.13	30.50	30.00	30.13	14800
1998-03-03	30.13	30.69	30.13	30.31	5500
1998-03-04	30.44	30.44	30.00	30.31	13600
1998-03-05	30.25	30.25	29.69	29.69	21000
1998-03-06	29.50	30.38	29.38	30.25	24000
1998-03-09	30.00	30.25	29.25	29.25	13800
1998-03-10	29.25	29.44	29.25	29.38	8400
1998-03-11	29.50	29.88	29.50	29.50	21500
1998-03-12	29.63	30.00	29.63	30.00	5800
1998-03-13	30.00	30.00	29.75	29.94	23100
1998-03-16	30.13	30.25	29.69	29.75	28700
1998-03-17	29.75	29.94	29.63	29.69	40600
1998-03-18	29.56	29.81	29.44	29.50	22600
1998-03-19	29.50	29.50	29.25	29.50	39100
1998-03-20	29.50	29.50	28.81	28.81	27300
1998-03-23	29.00	29.25	28.63	29.19	12200
1998-03-24	29.25	29.63	29.00	29.19	24100
1998-03-25	29.19	29.50	28.81	29.06	29900
1998-03-26	29.00	29.50	28.75	29.50	23600
1998-03-27	29.50	29.94	29.50	29.63	14600
1998-03-30	29.69	29.88	29.63	29.81	15000
1998-03-31	29.75	30.00	29.69	29.88	19500
1998-04-01	29.63	30.38	29.31	30.00	55800
1998-04-02	29.81	30.25	29.75	30.06	7100
1998-04-03	30.06	30.94	30.06	30.31	14700
1998-04-06	30.38	30.44	29.38	30.00	28500
1998-04-07	30.00	30.00	28.69	28.75	13300
1998-04-08	28.75	29.19	28.75	29.06	30100
1998-04-09	29.25	29.69	29.00	29.00	86800
1998-04-13	28.81	28.81	28.63	28.69	9800
1998-04-14	28.50	29.56	28.50	29.56	38200
1998-04-15	29.63	29.63	29.00	29.00	24900
1998-04-16	29.00	29.25	29.00	29.06	16300
1998-04-17	29.06	29.38	29.00	29.25	11100
1998-04-20	29.44	29.44	29.00	29.25	10700
1998-04-21	29.38	29.38	28.81	29.00	37600
1998-04-22	29.13	29.13	28.25	28.56	28800
1998-04-23	28.50	28.50	27.25	27.50	26600
1998-04-24	27.50	27.50	26.63	26.88	48600
1998-04-27	26.63	26.75	25.50	25.88	390400
1998-04-28	26.00	26.06	25.50	25.50	110900
1998-04-29	25.50	25.50	25.25	25.44	45200
1998-04-30	25.69	25.75	25.38	25.63	73400
1998-05-01	25.44	26.81	25.44	26.50	28400
1998-05-04	26.69	26.88	26.25	26.25	37000
1998-05-05	26.13	26.25	25.88	26.25	19400
1998-05-06	26.88	27.00	26.63	26.63	41000
1998-05-07	26.88	26.88	26.31	26.31	41900
1998-05-08	26.38	26.56	26.25	26.25	21400
1998-05-11	26.44	26.50	26.13	26.19	37900
1998-05-12	26.06	26.88	25.94	26.00	42400
1998-05-13	26.00	26.00	25.13	25.44	76300
1998-05-14	25.44	25.44	25.00	25.25	16000
1998-05-15	25.13	25.44	25.00	25.31	10000
1998-05-18	25.19	25.75	24.88	25.19	24000
1998-05-19	25.13	25.31	24.44	24.44	27500
1998-05-20	24.69	24.81	24.50	24.63	13900
1998-05-21	24.50	24.50	24.25	24.38	56900
1998-05-22	24.38	24.94	24.38	24.50	65300
1998-05-26	24.38	24.94	24.06	24.38	41100
1998-05-27	23.75	24.19	23.25	23.25	78900
1998-05-28	23.25	24.00	23.25	23.88	41600
1998-05-29	23.88	24.00	23.31	23.31	48400
1998-06-01	23.50	23.88	23.38	23.88	28900
1998-06-02	23.88	23.88	22.75	22.75	69300
1998-06-03	22.88	22.88	22.13	22.75	49000
1998-06-04	22.88	23.50	22.88	23.44	29100
1998-06-05	23.38	23.81	23.31	23.56	24900
1998-06-08	23.56	24.50	23.56	23.88	28200
1998-06-09	24.00	24.13	22.88	23.19	35400
1998-06-10	23.00	23.56	23.00	23.19	34800
1998-06-11	23.19	23.44	23.06	23.44	34500
1998-06-12	23.31	23.31	21.88	22.63	62800
1998-06-15	22.75	22.75	22.00	22.31	30300
1998-06-16	22.38	22.38	22.06	22.38	13200
1998-06-17	22.50	23.56	22.50	23.44	27700
1998-06-18	23.56	23.94	21.88	22.19	88600
1998-06-19	22.13	22.69	22.13	22.38	35500
1998-06-22	22.50	22.88	22.50	22.81	38800
1998-06-23	22.56	22.56	21.88	21.88	216500
1998-06-24	22.13	22.19	22.00	22.00	10900
1998-06-25	21.88	22.38	21.81	21.94	197800
1998-06-26	22.13	22.81	22.13	22.44	155300
1998-06-29	22.19	22.44	22.19	22.25	13800
1998-06-30	22.25	22.25	20.88	20.88	71700
1998-07-01	21.13	22.38	21.13	22.31	111700
1998-07-02	22.31	23.25	22.31	23.00	47900
1998-07-06	23.06	23.38	23.00	23.31	8900
1998-07-07	23.31	23.38	23.13	23.13	33600
1998-07-08	23.38	23.56	23.31	23.56	19600
1998-07-09	23.56	23.75	23.38	23.69	17800
1998-07-10	23.56	23.69	23.56	23.56	17800
1998-07-13	23.50	24.19	23.50	24.06	17200
1998-07-14	24.06	24.63	23.81	23.81	20100
1998-07-15	23.81	24.38	23.81	24.31	11600
1998-07-16	23.75	24.25	22.81	23.19	74800
1998-07-17	23.19	23.25	22.81	23.00	45200
1998-07-20	23.19	23.19	22.94	23.13	18500
1998-07-21	23.13	23.13	22.63	22.63	63800
1998-07-22	22.63	22.69	22.31	22.44	96600
1998-07-23	22.50	22.50	21.25	21.38	18900
1998-07-24	21.56	21.63	21.38	21.50	25400
1998-07-27	21.69	21.69	20.94	21.13	32400
1998-07-28	20.94	21.13	20.56	20.56	21100
1998-07-29	20.56	21.38	20.56	21.25	66500
1998-07-30	21.00	21.38	21.00	21.31	26400
1998-07-31	21.25	21.38	20.13	20.13	24800
1998-08-03	20.31	21.13	20.00	20.88	16200
1998-08-04	21.00	21.00	19.38	19.88	41500
1998-08-05	20.00	20.13	19.81	20.00	93500
1998-08-06	19.63	20.13	19.63	19.94	146900
1998-08-07	20.06	20.25	19.75	20.00	146800
1998-08-10	20.13	20.25	19.56	19.56	26400
1998-08-11	19.56	19.56	18.38	18.44	26100
1998-08-12	18.63	20.13	18.63	19.88	64500
1998-08-13	20.00	20.00	18.81	19.38	50100
1998-08-14	19.44	19.63	18.88	18.88	23700
1998-08-17	18.75	19.06	18.50	18.81	29300
1998-08-18	18.88	19.00	18.63	19.00	123700
1998-08-19	19.00	19.00	18.44	18.75	42900
1998-08-20	18.63	19.25	18.63	19.13	43300
1998-08-21	19.19	19.19	18.69	19.06	40700
1998-08-24	19.19	19.69	19.13	19.63	23000
1998-08-25	19.75	20.00	19.50	19.56	48300
1998-08-26	19.56	19.56	18.88	18.88	61800
1998-08-27	18.75	18.75	17.88	17.94	37100
1998-08-28	17.94	18.00	17.25	17.31	14900
1998-08-31	17.19	17.19	16.69	16.69	32900
1998-09-01	16.69	17.13	16.00	17.06	66100
1998-09-02	17.19	17.50	17.06	17.50	32500
1998-09-03	17.38	17.38	16.94	17.00	29500
1998-09-04	17.19	17.50	17.06	17.50	36500
1998-09-08	17.69	17.81	17.19	17.63	58300
1998-09-09	17.38	17.38	16.50	16.88	74700
1998-09-10	16.75	17.00	16.63	16.63	33500
1998-09-11	16.63	16.75	16.44	16.50	132500
1998-09-14	16.63	17.75	16.63	17.56	36600
1998-09-15	17.56	18.31	17.56	18.00	36300
1998-09-16	17.88	18.25	17.88	17.94	23900
1998-09-17	17.75	17.81	16.75	17.19	84100
1998-09-18	17.75	17.75	16.94	16.94	43200
1998-09-21	17.00	17.00	16.75	16.81	44500
1998-09-22	16.81	17.44	16.75	17.31	45900
1998-09-23	17.50	18.00	17.50	17.94	130500
1998-09-24	17.94	18.00	17.75	17.81	60900
1998-09-25	17.69	17.75	17.25	17.31	16400
1998-09-28	17.44	17.88	17.31	17.88	45600
1998-09-29	18.00	18.06	17.88	18.00	38600
1998-09-30	18.00	18.00	17.88	18.00	15000
1998-10-01	18.00	18.75	18.00	18.50	14800
1998-10-02	18.38	18.56	18.31	18.38	85300
1998-10-05	18.38	18.38	17.38	17.69	152600
1998-10-06	17.63	18.00	17.56	18.00	48200
1998-10-07	18.06	18.13	17.63	17.75	19100
1998-10-08	17.75	17.75	17.13	17.38	27700
1998-10-09	17.44	17.44	16.88	16.88	22300
1998-10-12	17.25	17.63	17.06	17.06	86600
1998-10-13	17.50	17.50	16.69	16.69	22300
1998-10-14	16.69	17.13	16.38	16.88	24100
1998-10-15	17.00	17.50	17.00	17.38	45200
1998-10-16	17.25	17.94	17.25	17.81	49100
1998-10-19	17.75	18.63	17.75	18.00	22700
1998-10-20	18.25	21.00	18.25	20.63	79900
1998-10-21	20.63	20.63	19.63	19.63	29800
1998-10-22	19.88	19.88	19.25	19.44	95700
1998-10-23	19.44	19.44	18.94	19.19	17900
1998-10-26	19.19	19.31	19.00	19.19	50600
1998-10-27	19.19	19.19	18.81	18.94	8200
1998-10-28	18.94	18.94	18.00	18.13	42900
1998-10-29	18.00	18.25	18.00	18.25	22900
1998-10-30	18.38	18.38	18.13	18.38	50200
1998-11-02	18.44	18.69	18.38	18.69	224100
1998-11-03	18.69	18.75	18.56	18.69	63400
1998-11-04	18.81	19.06	18.81	19.00	637600
1998-11-05	19.00	19.38	18.94	19.38	106500
1998-11-06	19.38	19.56	19.13	19.19	71600
1998-11-09	19.31	19.50	19.00	19.38	43100
1998-11-10	19.06	19.06	18.56	18.81	103600
1998-11-11	19.00	19.06	18.63	18.75	26100
1998-11-12	18.88	18.88	18.56	18.56	67700
1998-11-13	18.63	18.69	18.50	18.56	23800
1998-11-16	18.63	18.75	18.63	18.75	17500
1998-11-17	18.75	19.06	18.75	19.06	15700
1998-11-18	19.06	19.06	18.63	18.88	31200
1998-11-19	19.00	19.06	18.88	19.06	18500
1998-11-20	19.06	19.06	18.94	19.00	11400
1998-11-23	19.00	19.06	18.75	18.75	29600
1998-11-24	18.63	18.81	18.50	18.69	35600
1998-11-25	18.88	19.06	18.81	19.00	48800
1998-11-27	19.06	19.06	18.88	18.88	9700
1998-11-30	19.00	19.19	18.94	18.94	27400
1998-12-01	18.88	19.00	18.75	18.81	42100
1998-12-02	18.81	18.81	18.38	18.44	30500
1998-12-03	18.56	18.81	18.50	18.75	20000
1998-12-04	18.63	18.75	18.50	18.63	17800
1998-12-07	18.63	18.75	18.50	18.75	28200
1998-12-08	18.63	18.75	18.31	18.38	39500
1998-12-09	18.44	18.44	17.94	18.13	28500
1998-12-10	18.00	18.13	17.56	17.88	39400
1998-12-11	17.75	17.88	17.75	17.81	12700
1998-12-14	17.75	18.25	17.63	17.63	18200
1998-12-15	17.69	17.94	17.56	17.56	13100
1998-12-16	17.69	18.00	17.69	17.94	19500
1998-12-17	18.00	18.13	17.63	18.13	64200
1998-12-18	18.13	18.44	17.81	17.81	73000
1998-12-21	17.94	18.31	17.88	17.94	48700
1998-12-22	17.88	17.88	17.44	17.50	25500
1998-12-23	17.00	17.19	14.94	16.50	137700
1998-12-24	16.50	16.50	16.25	16.38	12200
1998-12-28	16.44	16.44	15.75	16.00	38700
1998-12-29	16.00	16.13	15.63	16.13	25000
1998-12-30	16.13	16.63	16.06	16.56	41100
1998-12-31	16.44	16.69	16.00	16.63	44200
1999-01-04	16.81	17.13	16.63	16.94	78900
1999-01-05	16.94	17.09	16.88	17.00	66100
1999-01-06	17.00	17.00	16.75	16.88	15400
1999-01-07	16.38	16.38	15.00	15.69	122400
1999-01-08	15.69	15.75	15.44	15.69	147800
1999-01-11	15.81	16.13	14.88	14.94	65700
1999-01-12	15.00	15.00	14.00	14.06	181100
1999-01-13	13.94	14.50	13.75	14.25	49000
1999-01-14	14.25	14.88	14.19	14.31	92200
1999-01-15	14.19	14.63	14.19	14.63	115600
1999-01-19	14.88	15.00	13.88	14.00	377300
1999-01-20	14.00	14.19	13.94	14.00	122400
1999-01-21	14.00	14.13	14.00	14.06	34800
1999-01-22	14.00	14.38	13.94	14.00	42200
1999-01-25	14.00	14.94	14.00	14.56	33000
1999-01-26	14.56	15.13	14.31	14.38	46300
1999-01-27	14.94	14.94	14.13	14.25	88700
1999-01-28	14.25	14.63	14.25	14.50	64700
1999-01-29	14.50	14.63	14.38	14.63	24700
1999-02-01	14.69	14.69	14.50	14.63	36700
1999-02-02	14.56	14.56	14.38	14.44	47700
1999-02-03	14.44	14.56	14.31	14.56	41300
1999-02-04	14.63	15.44	14.44	15.00	51900
1999-02-05	15.44	15.44	14.94	15.00	129900
1999-02-08	15.00	15.25	14.94	15.19	40400
1999-02-09	15.06	15.56	15.06	15.31	44800
1999-02-10	15.25	15.25	14.94	14.94	10900
1999-02-11	14.94	15.69	14.63	15.56	52600
1999-02-12	15.38	15.38	14.81	15.00	34900
1999-02-16	15.13	15.13	14.50	14.63	34800
1999-02-17	14.63	14.63	14.38	14.38	96100
1999-02-18	14.50	14.50	14.25	14.25	62300
1999-02-19	14.25	14.25	13.75	13.75	66300
1999-02-22	13.75	14.00	13.75	13.88	72900
1999-02-23	13.94	13.94	13.69	13.75	22400
1999-02-24	13.88	13.88	13.69	13.69	12700
1999-02-25	13.63	14.31	13.38	14.31	49300
1999-02-26	14.19	14.19	13.75	13.94	61300
1999-03-01	13.75	13.88	13.63	13.69	38300
1999-03-02	13.81	13.81	13.50	13.63	26700
1999-03-03	13.50	13.50	13.25	13.25	35700
1999-03-04	13.31	13.69	13.00	13.63	94300
1999-03-05	13.75	13.75	13.50	13.69	149900
1999-03-08	13.69	13.94	13.63	13.75	119600
1999-03-09	13.75	13.75	13.19	13.19	68500
1999-03-10	13.25	13.75	13.25	13.56	56700
1999-03-11	13.75	13.75	13.56	13.69	107300
1999-03-12	13.63	13.63	13.06	13.25	63400
1999-03-15	13.25	13.25	13.06	13.06	38500
1999-03-16	13.06	13.38	13.00	13.13	107500
1999-03-17	13.13	13.25	12.94	13.13	38200
1999-03-18	13.25	13.25	12.81	13.13	65600
1999-03-19	13.00	13.63	13.00	13.31	182500
1999-03-22	13.38	13.38	12.38	12.75	48400
1999-03-23	12.75	12.88	12.56	12.56	26700
1999-03-24	12.75	12.75	12.38	12.50	47600
1999-03-25	12.50	12.63	12.13	12.25	67900
1999-03-26	12.13	12.50	12.06	12.50	49500
1999-03-29	12.63	13.19	12.63	13.00	41900
1999-03-30	13.13	15.44	13.13	14.50	159600
1999-03-31	14.50	14.63	13.56	13.56	133600
1999-04-01	13.56	13.75	13.56	13.75	36200
1999-04-05	14.00	14.25	13.56	13.56	151700
1999-04-06	13.56	14.19	13.56	14.13	87900
1999-04-07	14.06	14.13	13.75	13.81	78300
1999-04-08	13.94	14.25	13.63	14.25	135000
1999-04-09	14.19	14.19	14.00	14.13	15500
1999-04-12	14.00	14.31	14.00	14.25	54400
1999-04-13	14.13	14.25	14.13	14.19	31900
1999-04-14	14.25	15.31	14.06	15.00	44600
1999-04-15	15.19	16.13	15.19	15.69	46900
1999-04-16	15.75	15.75	15.31	15.44	48700
1999-04-19	15.44	15.75	15.38	15.56	81900
1999-04-20	15.50	15.81	15.44	15.63	42800
1999-04-21	15.56	16.06	15.56	15.75	28500
1999-04-22	15.81	15.81	15.19	15.31	16500
1999-04-23	15.38	15.63	15.38	15.56	6800
1999-04-26	15.56	15.88	15.50	15.88	42200
1999-04-27	16.00	16.00	15.63	15.69	41500
1999-04-28	15.63	15.88	15.44	15.88	97000
1999-04-29	15.75	16.06	15.75	16.06	29500
1999-04-30	16.06	16.06	15.31	15.38	20100
1999-05-03	15.38	16.00	15.25	15.94	68800
1999-05-04	15.94	16.81	15.94	16.81	29900
1999-05-05	16.81	16.81	16.25	16.31	20600
1999-05-06	16.44	16.63	16.00	16.13	43200
1999-05-07	16.00	16.38	15.44	16.13	286800
1999-05-10	16.19	16.38	16.13	16.19	27400
1999-05-11	16.19	16.19	15.69	15.81	30100
1999-05-12	15.69	15.94	15.56	15.81	141000
1999-05-13	15.88	16.06	15.88	16.00	75800
1999-05-14	15.94	15.94	15.81	15.81	7400
1999-05-17	15.81	15.88	15.50	15.63	11000
1999-05-18	15.75	15.81	15.63	15.63	71500
1999-05-19	15.63	15.75	15.31	15.75	23800
1999-05-20	15.88	16.06	15.50	15.50	76400
1999-05-21	15.50	16.44	15.50	16.44	165600
1999-05-24	16.44	16.94	16.44	16.81	90100
1999-05-25	16.94	17.00	16.75	16.94	125400
1999-05-26	16.94	17.25	16.94	17.25	156200
1999-05-27	17.25	17.38	16.88	17.06	51400
1999-05-28	17.00	17.06	16.94	16.94	12100
1999-06-01	17.06	17.69	17.00	17.63	21200
1999-06-02	17.63	17.69	17.38	17.69	25600
1999-06-03	17.63	19.38	17.63	18.31	106600
1999-06-04	18.19	18.31	18.19	18.25	17300
1999-06-07	18.38	18.81	18.38	18.81	23600
1999-06-08	18.81	18.94	18.56	18.69	21100
1999-06-09	18.56	18.88	18.38	18.88	62000
1999-06-10	18.75	18.94	18.75	18.94	16100
1999-06-11	18.94	19.06	18.88	18.88	77200
1999-06-14	18.88	19.31	18.81	19.13	162900
1999-06-15	19.13	19.19	18.94	19.00	41500
1999-06-16	19.00	19.06	18.75	18.81	13900
1999-06-17	18.69	18.94	18.69	18.88	54700
1999-06-18	18.75	18.94	18.63	18.94	109000
1999-06-21	19.25	19.31	19.00	19.31	62000
1999-06-22	19.31	19.50	19.06	19.19	26500
1999-06-23	19.19	19.31	19.19	19.31	5800
1999-06-24	19.19	19.28	19.00	19.06	14900
1999-06-25	19.19	19.19	18.94	19.13	13000
1999-06-28	19.13	19.75	19.13	19.56	125200
1999-06-29	19.63	19.88	19.50	19.88	29600
1999-06-30	19.88	19.88	19.19	19.19	38700
1999-07-01	19.25	19.31	19.06	19.06	23800
1999-07-02	19.25	19.50	19.13	19.13	18900
1999-07-06	19.00	19.19	18.75	18.81	15300
1999-07-07	19.00	19.00	18.50	18.56	58300
1999-07-08	18.44	19.00	18.44	18.81	118300
1999-07-09	18.81	18.94	18.69	18.94	68700
1999-07-12	18.94	19.06	18.94	18.94	30400
1999-07-13	18.50	18.50	17.75	17.81	151500
1999-07-14	17.81	18.19	17.75	18.19	39800
1999-07-15	18.13	18.50	18.13	18.50	9800
1999-07-16	18.38	19.69	18.25	19.69	21900
1999-07-19	19.63	20.13	19.50	20.13	36600
1999-07-20	20.00	20.13	19.88	20.13	35400
1999-07-21	20.19	20.31	19.44	19.44	34800
1999-07-22	19.50	19.50	19.31	19.44	13800
1999-07-23	19.31	19.31	18.75	18.81	18200
1999-07-26	18.69	18.69	18.38	18.38	8700
1999-07-27	18.44	18.44	18.31	18.44	40700
1999-07-28	18.38	18.38	18.06	18.06	11500
1999-07-29	18.06	18.19	18.00	18.13	15300
1999-07-30	18.00	18.13	17.56	17.88	26100
1999-08-02	18.06	18.38	17.94	18.38	32300
1999-08-03	18.38	19.25	18.38	19.25	118700
1999-08-04	19.38	19.63	19.25	19.31	36200
1999-08-05	19.31	19.31	19.06	19.19	29600
1999-08-06	19.13	19.13	19.00	19.00	46200
1999-08-09	19.00	19.38	19.00	19.25	13400
1999-08-10	19.75	19.94	19.38	19.88	103500
1999-08-11	19.63	20.00	19.31	19.81	292800
1999-08-12	19.88	19.94	19.75	19.88	59900
1999-08-13	19.88	20.13	19.88	20.13	22100
1999-08-16	20.25	20.25	19.94	20.06	28600
1999-08-17	20.13	20.38	20.00	20.19	23000
1999-08-18	20.06	20.13	19.81	20.00	24000
1999-08-19	20.00	20.06	19.69	20.06	35800
1999-08-20	20.00	20.00	19.81	19.81	24800
1999-08-23	19.75	19.88	19.75	19.88	7100
1999-08-24	19.88	20.13	19.88	20.13	41700
1999-08-25	20.13	20.38	20.13	20.31	54100
1999-08-26	20.44	21.13	20.31	21.13	40100
1999-08-27	21.25	21.38	21.06	21.25	23500
1999-08-30	21.25	21.56	21.13	21.44	37300
1999-08-31	21.56	22.00	21.56	22.00	37100
1999-09-01	22.00	22.00	21.44	21.50	45600
1999-09-02	21.56	21.63	21.25	21.44	70200
1999-09-03	21.50	21.56	21.44	21.56	12600
1999-09-07	21.56	21.63	21.38	21.50	131800
1999-09-08	21.50	21.88	21.25	21.88	41200
1999-09-09	22.00	22.25	22.00	22.25	13900
1999-09-10	22.25	22.25	21.75	21.81	30900
1999-09-13	21.88	22.13	21.88	22.06	48200
1999-09-14	22.06	22.06	21.75	21.94	7100
1999-09-15	21.94	22.00	21.88	22.00	19500
1999-09-16	21.94	21.94	21.81	21.81	9500
1999-09-17	21.81	21.88	21.69	21.88	17100
1999-09-20	21.88	21.94	21.75	21.81	61000
1999-09-21	21.88	21.88	21.50	21.88	59500
1999-09-22	21.88	21.88	21.50	21.50	70300
1999-09-23	21.50	21.50	21.06	21.25	90200
1999-09-24	21.25	21.31	21.13	21.31	37900
1999-09-27	21.25	21.50	21.19	21.44	26700
1999-09-28	21.50	21.50	21.13	21.38	39600
1999-09-29	21.38	21.38	21.00	21.31	44700
1999-09-30	21.31	21.75	21.13	21.75	55800
1999-10-01	21.69	21.69	20.63	20.81	139100
1999-10-04	20.94	21.50	20.94	21.44	80600
1999-10-05	21.50	21.63	21.50	21.63	30700
1999-10-06	21.56	21.75	21.50	21.63	37900
1999-10-07	21.63	21.69	21.56	21.69	23700
1999-10-08	21.63	21.63	21.38	21.38	11100
1999-10-11	21.63	22.00	21.63	21.94	25700
1999-10-12	22.00	22.00	21.75	21.88	14500
1999-10-13	22.00	22.00	21.81	21.88	63500
1999-10-14	21.88	21.88	21.25	21.25	111600
1999-10-15	21.00	21.25	19.94	20.00	123500
1999-10-18	20.00	20.00	18.38	19.00	783900
1999-10-19	13.94	13.94	13.50	13.63	361800
1999-10-20	13.56	14.00	13.56	14.00	87500
1999-10-21	14.06	14.06	13.75	14.00	59600
1999-10-22	14.13	14.94	14.06	14.81	145800
1999-10-25	15.00	15.00	14.88	14.88	66500
1999-10-26	14.75	14.75	13.50	13.56	58600
1999-10-27	13.69	13.81	13.63	13.69	51400
1999-10-28	13.69	14.00	13.69	13.94	159800
1999-10-29	13.88	13.94	13.69	13.69	121400
1999-11-01	13.56	13.88	13.56	13.88	84600
1999-11-02	13.88	13.88	13.50	13.63	61400
1999-11-03	13.63	13.63	13.06	13.19	58400
1999-11-04	13.25	13.25	12.75	12.75	152400
1999-11-05	12.88	13.13	12.88	13.00	116700
1999-11-08	13.13	13.63	12.88	13.13	82200
1999-11-09	13.13	14.06	13.06	14.06	38500
1999-11-10	14.25	14.50	14.06	14.31	59400
1999-11-11	14.25	14.44	14.13	14.25	13100
1999-11-12	14.50	14.56	13.75	14.38	158200
1999-11-15	14.38	14.50	14.38	14.44	35600
1999-11-16	14.56	15.00	14.50	15.00	45300
1999-11-17	15.00	15.00	14.88	14.94	26900
1999-11-18	14.88	15.13	14.88	15.00	78100
1999-11-19	15.00	15.00	14.63	14.63	41700
1999-11-22	14.69	15.13	14.69	14.94	54700
1999-11-23	14.81	15.00	14.44	14.44	103100
1999-11-24	14.44	14.63	13.88	14.44	106100
1999-11-26	14.44	14.56	14.44	14.56	8900
1999-11-29	14.50	14.50	14.25	14.44	85300
1999-11-30	14.44	14.44	13.81	13.88	84300
1999-12-01	13.88	13.88	13.63	13.81	71500
1999-12-02	13.81	13.88	13.19	13.31	157100
1999-12-03	13.19	13.19	12.50	13.00	173000
1999-12-06	13.00	13.00	12.63	12.69	92100
1999-12-07	12.81	12.81	12.63	12.63	26900
1999-12-08	12.63	12.94	12.63	12.94	98600
1999-12-09	12.88	13.38	12.88	12.94	50300
1999-12-10	12.94	13.44	12.94	13.44	51000
1999-12-13	13.56	13.88	13.56	13.69	44300
1999-12-14	13.81	14.50	13.69	13.69	84000
1999-12-15	13.75	13.94	13.25	13.94	63400
1999-12-16	13.88	14.00	13.81	14.00	43000
1999-12-17	13.94	14.50	13.94	14.44	90600
1999-12-20	14.50	14.63	14.31	14.31	16400
1999-12-21	14.31	14.31	14.19	14.25	14900
1999-12-22	14.25	14.50	14.13	14.13	13800
1999-12-23	14.13	14.25	13.88	13.88	20900
1999-12-27	14.00	14.00	13.50	13.50	36600
1999-12-28	13.50	14.00	13.50	13.66	14200
1999-12-29	13.94	14.19	13.94	14.19	29400
1999-12-30	14.06	14.44	14.00	14.25	34200
1999-12-31	14.25	14.75	14.25	14.75	8400
2000-01-03	14.63	14.63	14.25	14.31	15600
2000-01-04	14.31	14.38	14.25	14.31	8600
2000-01-05	14.19	14.31	14.19	14.19	17800
2000-01-06	14.19	14.31	14.06	14.31	25400
2000-01-07	14.31	14.31	13.94	14.00	23500
2000-01-10	14.00	14.19	13.69	13.88	34300
2000-01-11	13.81	13.81	13.50	13.56	37700
2000-01-12	13.50	13.63	13.44	13.50	80500
2000-01-13	13.38	13.50	13.25	13.50	100700
2000-01-14	13.69	14.25	13.50	14.13	58000
2000-01-18	14.31	14.38	14.06	14.13	47400
2000-01-19	14.13	14.44	14.13	14.31	23500
2000-01-20	14.44	15.75	14.44	15.50	87700
2000-01-21	15.63	15.63	15.25	15.44	60000
2000-01-24	15.38	15.44	15.06	15.06	36300
2000-01-25	15.06	15.06	14.88	15.00	56100
2000-01-26	15.00	15.19	15.00	15.06	11900
2000-01-27	15.06	15.38	15.00	15.00	50400
2000-01-28	15.13	15.25	15.00	15.06	24500
2000-01-31	15.19	15.50	15.13	15.13	21800
2000-02-01	15.19	15.25	14.69	14.69	186000
2000-02-02	14.81	15.00	14.63	14.81	50700
2000-02-03	14.81	14.94	14.81	14.88	43200
2000-02-04	14.88	14.88	14.63	14.75	17500
2000-02-07	14.38	14.75	14.38	14.63	25900
2000-02-08	14.63	14.63	14.13	14.25	37500
2000-02-09	14.25	14.50	14.13	14.31	47300
2000-02-10	14.19	14.19	13.63	13.75	73400
2000-02-11	13.88	14.00	13.81	13.94	42400
2000-02-14	13.94	13.94	13.31	13.75	58300
2000-02-15	13.81	13.81	13.19	13.38	33500
2000-02-16	13.25	13.38	12.88	13.38	40500
2000-02-17	13.50	13.88	13.50	13.63	59500
2000-02-18	13.75	13.75	13.44	13.44	10900
2000-02-22	13.38	13.38	13.06	13.31	21400
2000-02-23	13.31	14.00	13.25	13.81	23000
2000-02-24	13.94	14.06	13.88	14.00	14900
2000-02-25	14.00	14.00	13.75	13.88	22100
2000-02-28	13.88	14.00	13.63	13.81	39300
2000-02-29	13.81	14.50	13.81	14.50	51600
2000-03-01	14.38	14.75	14.25	14.25	60100
2000-03-02	14.13	14.13	14.00	14.13	3900
2000-03-03	14.00	14.13	13.88	13.88	5200
2000-03-06	13.94	13.94	13.56	13.88	26900
2000-03-07	14.00	14.06	13.75	13.81	64200
2000-03-08	13.75	13.88	13.56	13.88	36100
2000-03-09	13.81	13.94	13.75	13.94	15700
2000-03-10	14.06	14.06	13.94	13.94	23400
2000-03-13	13.94	14.00	13.69	13.75	8600
2000-03-14	13.69	13.81	13.56	13.69	35700
2000-03-15	13.75	13.75	13.56	13.63	57300
2000-03-16	13.69	13.75	13.50	13.75	55100
2000-03-17	13.81	14.00	13.63	13.81	95100
2000-03-20	13.81	13.81	13.44	13.44	23400
2000-03-21	13.44	13.75	13.25	13.75	19400
2000-03-22	13.88	13.88	13.44	13.44	7700
2000-03-23	13.44	13.44	13.06	13.31	70300
2000-03-24	13.38	13.44	13.13	13.19	60600
2000-03-27	13.19	13.19	13.00	13.13	19300
2000-03-28	13.13	13.13	12.88	12.88	63600
2000-03-29	13.00	13.00	12.56	12.63	32400
2000-03-30	12.75	12.78	12.69	12.69	15500
2000-03-31	12.56	12.63	12.38	12.38	75400
2000-04-03	12.38	12.38	12.25	12.38	35300
2000-04-04	12.50	13.00	12.44	12.94	140000
2000-04-05	12.94	13.00	12.56	12.69	60400
2000-04-06	12.69	13.00	12.69	12.88	19500
2000-04-07	13.00	13.13	13.00	13.06	64300
2000-04-10	13.06	13.25	12.81	12.88	23800
2000-04-11	12.81	12.88	12.50	12.88	28100
2000-04-12	13.00	13.00	12.63	12.63	85400
2000-04-13	12.75	12.94	12.63	12.81	82800
2000-04-14	12.06	12.75	12.06	12.63	63500
2000-04-17	12.63	12.88	12.38	12.88	16600
2000-04-18	12.88	12.88	11.88	11.88	41600
2000-04-19	12.00	12.63	12.00	12.63	29800
2000-04-20	12.63	12.63	11.63	12.56	46900
2000-04-24	12.50	13.00	12.25	12.88	27100
2000-04-25	12.75	12.81	12.50	12.81	54700
2000-04-26	12.94	13.00	12.63	12.63	47600
2000-04-27	12.69	13.19	12.69	13.13	13000
2000-04-28	13.19	13.38	12.94	13.38	24000
2000-05-01	13.38	13.38	12.75	12.81	33600
2000-05-02	12.81	12.81	12.00	12.19	66400
2000-05-03	12.19	12.38	11.88	12.38	18600
2000-05-04	12.38	12.50	12.19	12.44	14900
2000-05-05	12.44	12.50	12.31	12.44	14300
2000-05-08	12.44	12.44	12.13	12.31	13100
2000-05-09	12.31	12.31	11.97	12.19	65600
2000-05-10	12.13	12.13	11.88	12.06	38400
2000-05-11	12.19	12.38	12.06	12.38	10400
2000-05-12	12.38	12.44	12.00	12.00	99100
2000-05-15	11.88	12.50	11.75	12.44	24900
2000-05-16	12.50	12.75	12.38	12.38	27800
2000-05-17	12.25	12.25	11.94	12.00	15700
2000-05-18	12.13	12.13	11.63	11.94	45700
2000-05-19	11.88	12.00	11.50	11.69	16200
2000-05-22	11.56	12.31	11.50	12.25	30600
2000-05-23	12.31	12.44	11.81	11.88	37000
2000-05-24	11.94	11.94	11.38	11.50	39600
2000-05-25	11.63	12.00	11.63	12.00	273300
2000-05-26	12.00	12.00	11.75	12.00	5700
2000-05-30	12.13	12.25	11.75	12.25	31300
2000-05-31	12.38	12.69	11.31	11.38	83200
2000-06-01	11.38	11.63	11.31	11.56	10300
2000-06-02	11.63	12.13	11.00	11.25	66400
2000-06-05	11.31	11.31	10.38	10.81	33600
2000-06-06	10.94	10.94	10.44	10.50	26500
2000-06-07	10.63	10.88	10.56	10.69	29600
2000-06-08	10.69	10.69	10.50	10.50	22900
2000-06-09	10.88	10.88	10.63	10.81	27100
2000-06-12	10.94	11.06	10.75	10.94	154300
2000-06-13	10.94	11.00	10.88	11.00	26200
2000-06-14	11.13	11.13	10.88	11.06	23000
2000-06-15	11.13	11.50	11.13	11.50	26600
2000-06-16	11.50	11.75	11.50	11.69	46200
2000-06-19	11.69	11.88	11.31	11.88	44600
2000-06-20	12.38	12.38	12.06	12.31	307600
2000-06-21	12.25	12.31	12.13	12.19	2800
2000-06-22	12.31	12.31	11.88	11.88	10300
2000-06-23	11.94	11.94	11.38	11.50	9000
2000-06-26	11.69	11.94	11.69	11.94	61700
2000-06-27	11.94	12.06	11.88	12.00	8500
2000-06-28	12.00	12.50	12.00	12.50	42100
2000-06-29	12.44	12.44	11.94	12.00	40200
2000-06-30	12.00	12.63	12.00	12.63	39800
2000-07-03	12.56	12.63	12.44	12.50	18700
2000-07-05	12.44	12.56	12.38	12.44	14100
2000-07-06	12.44	12.75	12.31	12.50	19300
2000-07-07	12.50	12.50	12.44	12.44	5000
2000-07-10	12.38	12.56	12.25	12.31	18800
2000-07-11	12.38	13.00	12.19	13.00	13400
2000-07-12	13.06	13.13	12.88	13.00	34000
2000-07-13	13.00	13.00	12.94	13.00	34700
2000-07-14	12.94	13.00	12.94	12.94	6100
2000-07-17	12.94	13.00	12.69	12.75	12700
2000-07-18	12.69	12.75	12.63	12.69	5500
2000-07-19	12.63	12.69	12.50	12.50	24900
2000-07-20	12.56	12.56	12.13	12.25	9600
2000-07-21	12.13	12.44	12.13	12.38	15900
2000-07-24	12.50	12.50	11.56	11.56	25400
2000-07-25	11.69	11.69	11.00	11.38	80300
2000-07-26	11.50	11.50	11.19	11.25	26100
2000-07-27	11.00	11.38	11.00	11.38	95000
2000-07-28	11.50	12.00	11.44	12.00	16900
2000-07-31	12.00	12.00	11.75	11.88	307100
2000-08-01	11.88	11.88	11.69	11.75	6000
2000-08-02	11.75	11.75	10.63	10.63	26600
2000-08-03	10.63	10.63	10.25	10.25	16700
2000-08-04	10.31	10.38	9.69	9.75	83200
2000-08-07	9.88	11.56	9.88	11.13	100300
2000-08-08	11.25	11.38	11.25	11.25	8900
2000-08-09	11.38	11.38	11.25	11.25	15900
2000-08-10	11.25	11.25	11.00	11.00	6100
2000-08-11	11.00	11.06	10.94	10.94	7200
2000-08-14	11.00	11.00	10.94	11.00	10400
2000-08-15	11.13	11.31	11.00	11.19	22400
2000-08-16	11.13	11.25	11.13	11.25	8800
2000-08-17	11.38	11.38	11.19	11.31	6600
2000-08-18	11.38	11.56	11.13	11.50	14000
2000-08-21	11.63	11.75	11.31	11.75	22900
2000-08-22	12.50	12.50	11.88	12.00	54800
2000-08-23	12.00	12.00	11.88	12.00	23300
2000-08-24	12.00	12.00	11.94	12.00	3200
2000-08-25	12.00	12.00	11.88	12.00	159400
2000-08-28	12.00	12.13	12.00	12.13	96300
2000-08-29	12.13	12.13	11.25	11.31	19500
2000-08-30	11.31	11.31	10.81	10.94	18200
2000-08-31	10.88	11.25	10.88	11.25	115900
2000-09-01	11.25	11.25	10.88	11.00	12400
2000-09-05	11.25	11.25	10.88	10.94	18300
2000-09-06	10.94	10.94	10.50	10.50	10300
2000-09-07	10.63	10.88	10.56	10.81	18800
2000-09-08	10.94	11.25	10.94	11.13	5400
2000-09-11	11.25	11.25	10.81	11.00	21000
2000-09-12	11.00	11.44	11.00	11.31	13300
2000-09-13	11.88	11.88	11.59	11.63	33000
2000-09-14	11.75	11.75	11.44	11.44	38700
2000-09-15	11.25	12.00	11.25	11.94	133400
2000-09-18	11.94	11.94	11.75	11.75	23200
2000-09-19	11.75	11.81	11.50	11.50	13800
2000-09-20	11.56	11.56	11.50	11.56	5600
2000-09-21	11.69	11.81	11.06	11.13	21600
2000-09-22	11.13	11.25	10.88	10.88	9300
2000-09-25	10.94	10.94	10.44	10.44	17200
2000-09-26	10.44	10.44	10.19	10.38	9900
2000-09-27	10.31	10.31	9.56	9.56	26000
2000-09-28	9.63	10.13	9.63	10.06	148700
2000-09-29	10.06	10.13	10.00	10.00	41700
2000-10-02	10.00	10.00	9.75	9.75	30200
2000-10-03	9.88	9.88	9.75	9.88	27200
2000-10-04	10.00	10.00	9.81	9.94	14500
2000-10-05	9.94	10.50	9.94	10.50	25600
2000-10-06	10.63	10.75	10.56	10.56	16300
2000-10-09	10.69	10.81	10.38	10.38	12000
2000-10-10	10.44	10.44	9.88	9.88	35300
2000-10-11	9.75	11.38	9.75	11.38	28800
2000-10-12	11.50	11.50	10.88	11.06	47600
2000-10-13	11.00	11.88	10.88	11.75	27500
2000-10-16	11.88	12.00	11.13	11.13	19500
2000-10-17	11.13	11.13	10.69	10.69	19300
2000-10-18	10.25	10.31	10.13	10.25	26700
2000-10-19	10.38	10.38	10.25	10.38	29500
2000-10-20	10.75	10.75	10.56	10.56	15600
2000-10-23	10.44	10.56	10.31	10.38	11000
2000-10-24	10.38	10.50	10.31	10.38	26900
2000-10-25	10.44	10.75	10.31	10.75	21300
2000-10-26	10.63	10.75	10.38	10.44	9000
2000-10-27	10.44	10.44	10.31	10.31	9200
2000-10-30	10.25	10.50	10.25	10.38	19100
2000-10-31	10.75	11.19	10.75	11.19	59600
2000-11-01	11.19	11.19	11.06	11.19	3700
2000-11-02	11.19	11.81	11.19	11.75	25100
2000-11-03	11.75	11.75	11.69	11.75	29600
2000-11-06	11.75	11.75	11.56	11.56	10600
2000-11-07	11.56	12.00	11.56	12.00	24800
2000-11-08	12.00	12.31	11.88	11.88	9800
2000-11-09	11.81	11.81	11.31	11.31	18800
2000-11-10	11.25	11.75	11.25	11.69	24400
2000-11-13	11.75	12.56	11.75	12.56	14400
2000-11-14	12.69	12.69	12.50	12.50	7400
2000-11-15	12.50	12.50	12.13	12.25	9800
2000-11-16	12.13	12.50	12.13	12.25	12100
2000-11-17	12.31	12.50	12.25	12.50	21300
2000-11-20	12.38	12.38	12.31	12.31	3700
2000-11-21	12.38	12.44	12.06	12.06	26000
2000-11-22	12.13	12.13	11.63	11.94	10800
2000-11-24	11.81	11.81	11.25	11.25	15300
2000-11-27	11.25	11.25	10.81	10.81	18600
2000-11-28	10.81	10.94	10.63	10.63	7800
2000-11-29	10.75	11.00	10.75	10.88	29300
2000-11-30	10.88	10.88	10.06	10.06	22900
2000-12-01	10.19	11.13	10.19	11.06	66200
2000-12-04	11.00	11.63	11.00	11.56	27200
2000-12-05	11.69	12.63	11.69	12.38	52100
2000-12-06	12.25	12.31	11.69	11.69	15800
2000-12-07	11.56	11.81	10.94	10.94	21900
2000-12-08	10.81	11.69	10.69	11.69	11800
2000-12-11	11.69	12.00	11.63	12.00	9400
2000-12-12	11.88	12.13	11.56	12.13	32000
2000-12-13	12.50	12.50	11.69	12.00	53500
2000-12-14	11.88	11.88	11.75	11.88	7300
2000-12-15	11.81	12.38	11.50	12.38	27400
2000-12-18	12.50	12.50	12.00	12.19	43200
2000-12-19	12.06	12.44	11.94	12.38	21700
2000-12-20	12.38	12.88	11.75	11.75	58400
2000-12-21	11.75	12.69	11.75	12.31	41700
2000-12-22	12.44	13.38	12.38	13.31	47000
2000-12-26	13.25	13.38	13.00	13.00	8700
2000-12-27	13.00	13.63	13.00	13.63	25400
2000-12-28	13.50	13.63	13.00	13.06	20000
2000-12-29	13.19	13.88	13.19	13.88	24500
2001-01-02	13.88	13.88	13.13	13.13	13300
2001-01-03	13.00	13.19	13.00	13.13	17000
2001-01-04	13.13	13.13	12.50	12.50	12100
2001-01-05	12.56	12.56	11.88	12.25	18200
2001-01-08	12.38	12.63	11.88	12.63	39700
2001-01-09	12.75	12.75	12.19	12.44	28800
2001-01-10	12.44	12.63	12.44	12.56	10300
2001-01-11	12.50	12.56	11.75	11.75	37900
2001-01-12	11.88	12.31	11.88	12.25	9700
2001-01-16	12.38	13.00	12.00	12.88	20900
2001-01-17	12.88	13.13	12.88	13.00	11700
2001-01-18	13.06	14.38	13.06	14.38	26200
2001-01-19	14.25	14.69	14.25	14.69	15500
2001-01-22	14.75	14.75	14.56	14.63	5300
2001-01-23	14.63	15.13	14.63	15.13	33300
2001-01-24	15.13	15.38	15.00	15.38	16000
2001-01-25	15.25	15.25	15.06	15.06	13000
2001-01-26	15.13	15.13	14.88	14.94	16600
2001-01-29	14.87	14.95	14.84	14.95	4100
2001-01-30	15.01	15.15	14.71	14.71	34900
2001-01-31	14.71	14.76	14.55	14.60	11200
2001-02-01	14.62	14.88	14.62	14.75	5200
2001-02-02	14.75	14.80	14.61	14.64	15300
2001-02-05	14.74	15.00	14.69	15.00	10200
2001-02-06	15.00	15.40	15.00	15.40	18800
2001-02-07	15.50	16.16	15.46	16.01	46000
2001-02-08	16.02	16.18	15.90	15.91	13800
2001-02-09	15.91	16.02	15.60	15.60	23900
2001-02-12	15.60	15.75	15.20	15.65	62100
2001-02-13	15.75	16.35	15.68	16.10	63800
2001-02-14	16.00	16.50	15.90	16.50	25400
2001-02-15	16.50	17.20	16.50	17.20	16200
2001-02-16	17.15	17.16	16.60	16.61	38300
2001-02-20	16.70	17.20	16.70	16.90	79700
2001-02-21	16.90	16.90	16.55	16.55	7300
2001-02-22	16.55	16.55	15.40	15.40	41900
2001-02-23	15.40	15.70	15.24	15.70	14900
2001-02-26	15.69	15.70	15.65	15.70	5000
2001-02-27	15.60	15.60	15.09	15.09	23000
2001-02-28	15.09	15.10	14.60	14.70	36900
2001-03-01	14.64	14.64	13.00	14.45	58000
2001-03-02	14.40	14.80	14.40	14.58	19500
2001-03-05	14.58	14.58	14.24	14.35	21700
2001-03-06	14.45	14.95	14.45	14.90	24600
2001-03-07	15.00	15.55	14.95	15.40	21800
2001-03-08	15.40	15.80	15.35	15.50	15000
2001-03-09	15.45	15.45	15.05	15.10	10100
2001-03-12	15.15	15.20	14.95	14.95	9500
2001-03-13	15.00	15.10	14.96	15.09	10000
2001-03-14	15.00	15.10	14.99	15.00	25200
2001-03-15	14.90	14.99	14.75	14.76	15300
2001-03-16	14.80	14.80	14.20	14.20	23400
2001-03-19	14.20	14.47	14.20	14.47	7100
2001-03-20	14.46	14.70	14.25	14.30	13300
2001-03-21	14.32	14.45	14.28	14.28	17500
2001-03-22	14.28	15.10	14.20	15.10	34000
2001-03-23	15.25	15.46	15.10	15.35	34600
2001-03-26	15.25	15.97	15.25	15.97	31900
2001-03-27	15.89	16.30	15.83	16.30	34600
2001-03-28	16.20	16.80	15.76	16.80	27800
2001-03-29	16.73	17.20	16.70	17.20	41500
2001-03-30	17.10	17.10	16.48	16.70	64800
2001-04-02	16.67	16.67	15.90	15.90	35500
2001-04-03	15.90	15.90	14.80	14.85	20700
2001-04-04	14.85	15.00	14.50	14.84	14400
2001-04-05	14.74	16.30	14.74	16.30	51500
2001-04-06	16.20	16.20	15.70	15.70	22000
2001-04-09	15.75	15.76	15.75	15.75	9400
2001-04-10	15.75	15.79	15.30	15.35	16600
2001-04-11	15.35	15.39	15.10	15.10	14800
2001-04-12	15.11	15.25	15.00	15.19	29500
2001-04-16	15.10	15.20	15.04	15.04	12300
2001-04-17	15.08	15.08	14.80	14.95	4900
2001-04-18	14.70	14.80	14.15	14.15	29300
2001-04-19	14.15	14.60	14.15	14.60	7600
2001-04-20	14.70	14.85	14.65	14.83	23800
2001-04-23	14.83	15.25	14.70	14.70	8400
2001-04-24	14.80	14.80	14.20	14.20	4500
2001-04-25	14.25	15.30	14.20	15.30	20100
2001-04-26	15.30	15.60	15.30	15.54	4400
2001-04-27	15.54	16.00	15.51	15.96	24900
2001-04-30	15.96	16.56	15.96	16.45	34500
2001-05-01	16.45	16.45	16.10	16.10	9900
2001-05-02	16.10	16.10	15.55	15.55	7100
2001-05-03	15.45	15.65	15.42	15.55	6400
2001-05-04	15.60	15.75	15.60	15.75	11600
2001-05-07	16.00	16.00	15.60	15.60	19600
2001-05-08	15.60	15.60	15.52	15.55	4100
2001-05-09	15.65	15.65	15.53	15.55	6400
2001-05-10	15.48	15.50	15.30	15.35	11400
2001-05-11	15.33	15.33	14.90	14.96	10400
2001-05-14	15.05	15.22	15.05	15.22	9300
2001-05-15	15.40	15.40	15.15	15.39	14100
2001-05-16	15.45	15.50	15.20	15.30	20500
2001-05-17	15.31	16.15	15.31	16.01	67700
2001-05-18	16.00	16.10	15.80	15.80	11900
2001-05-21	15.75	15.80	15.50	15.50	9700
2001-05-22	15.50	15.98	15.40	15.80	56500
2001-05-23	15.85	16.00	15.80	15.80	6500
2001-05-24	15.80	16.30	15.70	16.30	9700
2001-05-25	16.40	16.45	16.39	16.45	6300
2001-05-29	15.85	16.20	15.85	16.10	43500
2001-05-30	16.00	16.00	15.67	15.80	29400
2001-05-31	15.95	16.21	15.90	15.90	15700
2001-06-01	16.10	16.83	16.09	16.83	28500
2001-06-04	16.80	17.90	16.55	17.90	35200
2001-06-05	17.80	17.80	17.10	17.40	35300
2001-06-06	17.40	17.55	17.40	17.50	4600
2001-06-07	17.35	17.60	17.35	17.60	2700
2001-06-08	17.45	17.45	17.08	17.25	3600
2001-06-11	17.30	17.35	17.25	17.30	16000
2001-06-12	17.30	18.15	17.30	17.90	31500
2001-06-13	18.00	18.19	17.90	18.10	39900
2001-06-14	18.05	18.05	17.50	17.55	19900
2001-06-15	17.50	17.71	17.00	17.19	27900
2001-06-18	17.25	17.32	17.00	17.10	17400
2001-06-19	17.15	17.20	16.30	16.32	14200
2001-06-20	16.40	16.50	16.27	16.50	21800
2001-06-21	16.49	17.30	16.37	17.30	47400
2001-06-22	17.40	17.40	16.85	16.85	15000
2001-06-25	16.90	16.90	16.75	16.80	4900
2001-06-26	16.75	17.00	16.75	16.90	9900
2001-06-27	16.80	16.99	16.80	16.96	28500
2001-06-28	16.98	17.00	16.77	16.95	8700
2001-06-29	16.95	17.00	16.85	16.95	28600
2001-07-02	16.88	16.90	15.85	15.85	34000
2001-07-03	15.95	15.95	14.00	14.20	43200
2001-07-05	14.30	14.35	13.00	13.10	236900
2001-07-06	13.30	13.35	12.10	13.15	137400
2001-07-09	13.20	13.44	13.15	13.30	50800
2001-07-10	13.40	13.75	13.30	13.69	19900
2001-07-11	14.00	14.34	13.90	13.90	22400
2001-07-12	14.00	14.35	14.00	14.35	21400
2001-07-13	14.45	14.95	14.38	14.93	14400
2001-07-16	14.83	15.20	14.83	14.95	14900
2001-07-17	14.95	15.70	14.95	15.70	11300
2001-07-18	15.80	15.84	15.65	15.70	11300
2001-07-19	15.85	16.50	15.85	16.30	13900
2001-07-20	16.15	16.20	15.70	16.00	22200
2001-07-23	16.00	16.00	15.60	15.65	3700
2001-07-24	15.61	15.65	15.45	15.65	3600
2001-07-25	15.70	15.90	15.60	15.90	5500
2001-07-26	16.00	16.00	15.70	16.00	9400
2001-07-27	16.00	16.10	15.75	15.77	7600
2001-07-30	15.90	15.99	15.62	15.70	10200
2001-07-31	15.60	16.00	15.55	15.82	14100
2001-08-01	15.71	15.73	15.45	15.50	8900
2001-08-02	15.40	15.40	15.33	15.35	3500
2001-08-03	15.25	15.79	15.25	15.42	26500
2001-08-06	15.30	15.33	14.47	14.47	16700
2001-08-07	14.37	14.47	14.20	14.47	18100
2001-08-08	14.45	14.80	14.30	14.30	8900
2001-08-09	14.30	14.30	14.00	14.30	6200
2001-08-10	14.30	14.40	14.10	14.35	15500
2001-08-13	14.45	14.75	14.35	14.70	6800
2001-08-14	14.60	15.00	14.60	15.00	9200
2001-08-15	14.90	15.04	14.80	14.95	6700
2001-08-16	14.99	15.57	14.99	15.56	27400
2001-08-17	15.46	15.65	15.30	15.50	9900
2001-08-20	15.35	15.50	15.30	15.45	10600
2001-08-21	15.50	15.50	15.20	15.20	11700
2001-08-22	15.20	15.30	15.18	15.30	9900
2001-08-23	15.25	15.30	15.15	15.15	10800
2001-08-24	15.18	15.20	15.13	15.19	24100
2001-08-27	15.20	15.50	15.20	15.40	11900
2001-08-28	15.35	15.35	15.05	15.08	6900
2001-08-29	15.10	15.15	14.97	14.99	13700
2001-08-30	15.00	15.05	14.95	14.95	17900
2001-08-31	14.95	14.95	14.80	14.80	7100
2001-09-04	14.90	15.02	14.83	14.93	26500
2001-09-05	14.98	14.98	14.80	14.98	7900
2001-09-06	14.98	14.98	14.90	14.90	2900
2001-09-07	14.88	14.90	14.70	14.80	5200
2001-09-10	14.75	14.82	14.44	14.44	12700
2001-09-17	14.34	14.34	13.20	13.20	13100
2001-09-18	13.20	13.20	12.95	12.96	10600
2001-09-19	12.90	13.00	12.85	12.86	8800
2001-09-20	12.85	12.90	12.69	12.86	13600
2001-09-21	12.80	12.80	11.70	11.70	14600
2001-09-24	11.70	11.85	11.60	11.85	24600
2001-09-25	11.90	12.25	11.90	12.25	12300
2001-09-26	12.25	12.25	11.87	12.03	17100
2001-09-27	12.03	12.22	12.03	12.20	17000
2001-09-28	12.15	13.10	12.09	13.10	22800
2001-10-01	13.10	13.10	12.70	12.75	8900
2001-10-02	12.65	13.10	12.56	13.10	21100
2001-10-03	13.00	13.00	12.80	12.80	17000
2001-10-04	12.90	14.40	12.85	13.90	37800
2001-10-05	13.86	13.86	13.07	13.13	9400
2001-10-08	13.20	13.30	13.11	13.20	2500
2001-10-09	13.25	13.25	12.75	12.75	7000
2001-10-10	12.75	13.40	12.75	13.40	6900
2001-10-11	13.00	13.25	13.00	13.20	11800
2001-10-12	13.15	13.16	12.50	13.00	13100
2001-10-15	13.05	13.08	12.65	12.90	26000
2001-10-16	12.90	14.15	12.89	14.15	27000
2001-10-17	14.05	14.05	13.25	13.25	12100
2001-10-18	13.25	13.30	13.20	13.20	16900
2001-10-19	13.21	13.35	12.90	13.35	9400
2001-10-22	13.35	13.43	13.30	13.43	21700
2001-10-23	13.43	13.48	13.21	13.30	8100
2001-10-24	13.32	13.40	13.32	13.40	300
2001-10-25	13.42	14.32	13.32	14.32	19500
2001-10-26	14.32	15.05	14.32	14.90	14100
2001-10-29	14.80	14.96	14.50	14.50	12200
2001-10-30	14.55	14.55	13.80	13.80	5800
2001-10-31	13.90	14.10	13.85	13.85	5000
2001-11-01	13.80	13.90	13.76	13.90	5200
2001-11-02	13.84	14.30	13.84	14.21	8700
2001-11-05	14.21	14.21	13.80	13.89	13400
2001-11-06	13.95	13.95	13.55	13.60	3900
2001-11-07	13.60	13.80	13.41	13.41	5800
2001-11-08	13.50	13.50	13.30	13.30	5900
2001-11-09	13.40	13.55	13.26	13.48	12300
2001-11-12	14.15	14.25	13.71	13.71	24700
2001-11-13	13.81	13.90	13.34	13.65	27900
2001-11-14	13.60	14.25	13.60	14.10	19100
2001-11-15	14.19	14.26	14.10	14.24	24000
2001-11-16	14.24	14.25	14.10	14.15	5900
2001-11-19	14.23	14.23	13.80	14.00	16200
2001-11-20	13.90	14.07	13.60	14.05	18900
2001-11-21	13.95	13.99	13.60	13.60	13500
2001-11-23	13.50	13.85	13.43	13.85	13700
2001-11-26	13.75	14.10	13.35	13.75	29300
2001-11-27	13.65	14.08	13.60	13.95	28000
2001-11-28	13.85	14.04	13.80	13.80	5100
2001-11-29	13.64	14.10	13.50	13.80	20400
2001-11-30	13.70	13.75	13.26	13.26	23300
2001-12-03	13.36	13.36	12.75	12.90	18000
2001-12-04	12.95	13.15	12.80	13.04	19400
2001-12-05	13.04	13.28	13.00	13.20	25300
2001-12-06	13.30	14.25	13.30	14.25	40600
2001-12-07	14.20	14.63	14.20	14.45	9400
2001-12-10	14.55	14.60	13.67	14.00	17300
2001-12-11	14.00	14.00	13.82	13.87	4300
2001-12-12	13.92	13.92	13.45	13.45	19700
2001-12-13	13.55	13.75	13.30	13.40	16000
2001-12-14	13.50	13.65	13.15	13.65	19100
2001-12-17	13.63	14.60	13.63	14.60	19500
2001-12-18	15.05	16.00	14.90	15.05	46000
2001-12-19	15.05	15.05	14.15	14.18	16900
2001-12-20	14.15	14.15	13.40	13.43	28700
2001-12-21	13.53	14.23	13.47	14.20	42000
2001-12-24	14.22	14.78	14.22	14.78	3500
2001-12-26	14.88	15.05	14.39	14.87	16300
2001-12-27	14.97	15.40	14.97	15.40	25300
2001-12-28	15.45	15.45	14.72	15.05	31700
2001-12-31	15.25	15.81	15.00	15.00	13500
2002-01-02	14.99	15.33	14.74	15.33	16600
2002-01-03	15.45	16.20	15.45	16.20	82600
2002-01-04	16.20	16.75	16.20	16.62	19900
2002-01-07	16.55	17.23	16.52	17.10	37900
2002-01-08	17.10	17.10	16.80	17.01	21600
2002-01-09	17.01	17.10	16.50	16.50	8100
2002-01-10	16.50	16.71	16.30	16.69	9600
2002-01-11	16.68	17.01	16.68	16.90	19400
2002-01-14	16.85	16.96	16.68	16.82	13900
2002-01-15	16.75	16.76	15.80	16.00	17700
2002-01-16	16.00	16.50	15.94	16.50	11100
2002-01-17	16.45	17.05	16.35	17.05	12500
2002-01-18	16.98	17.00	16.60	16.70	7300
2002-01-22	16.65	16.75	15.90	15.90	35600
2002-01-23	15.86	15.90	15.65	15.75	11200
2002-01-24	15.79	15.80	15.30	15.64	85200
2002-01-25	15.44	15.44	14.90	15.25	34300
2002-01-28	15.30	15.34	15.03	15.10	12400
2002-01-29	15.10	15.10	13.93	13.97	16200
2002-01-30	14.07	14.40	14.07	14.33	42100
2002-01-31	14.43	14.75	14.40	14.65	22700
2002-02-01	14.65	14.70	14.20	14.20	21000
2002-02-04	14.25	14.40	13.70	13.82	8100
2002-02-05	13.85	14.05	13.74	14.05	10400
2002-02-06	14.10	15.00	14.10	15.00	84800
2002-02-07	14.95	15.25	14.87	15.16	39500
2002-02-08	15.20	15.25	15.00	15.10	79400
2002-02-11	15.10	16.05	15.10	16.05	45100
2002-02-12	16.00	16.00	15.88	15.98	22200
2002-02-13	16.00	16.48	15.84	16.48	38200
2002-02-14	16.48	16.49	16.07	16.25	17600
2002-02-15	16.25	16.99	16.15	16.65	70000
2002-02-19	16.66	16.66	16.50	16.50	32000
2002-02-20	16.40	16.42	15.93	15.99	32300
2002-02-21	16.00	16.00	15.30	15.30	22100
2002-02-22	15.35	15.90	15.34	15.90	77300
2002-02-25	15.90	15.90	15.55	15.55	66600
2002-02-26	15.65	15.75	15.40	15.50	269800
2002-02-27	15.65	15.65	15.52	15.58	21500
2002-02-28	15.40	15.85	15.30	15.85	44400
2002-03-01	15.85	15.85	15.45	15.50	77400
2002-03-04	15.70	15.98	15.48	15.85	223700
2002-03-05	15.95	15.95	15.50	15.50	60400
2002-03-06	15.55	15.80	15.55	15.75	60400
2002-03-07	15.75	15.85	15.67	15.75	62600
2002-03-08	15.75	16.20	15.66	16.20	321500
2002-03-11	16.45	17.50	16.45	17.22	140700
2002-03-12	17.19	17.19	16.80	17.00	178400
2002-03-13	17.00	17.15	16.75	17.10	219300
2002-03-14	17.15	17.18	16.96	16.99	66900
2002-03-15	16.90	17.05	16.90	16.95	42100
2002-03-18	17.00	17.40	16.99	17.00	73800
2002-03-19	17.00	17.20	16.85	17.05	175700
2002-03-20	17.07	17.14	17.00	17.00	37700
2002-03-21	17.00	17.15	16.99	17.10	134000
2002-03-22	17.10	17.10	16.78	16.78	17700
2002-03-25	16.75	16.85	16.40	16.48	65900
2002-03-26	16.48	16.66	16.30	16.66	79300
2002-03-27	16.70	16.70	16.47	16.65	47500
2002-03-28	16.90	16.94	16.40	16.80	74000
2002-04-01	16.90	16.90	16.25	16.40	178600
2002-04-02	16.30	16.30	16.00	16.05	28800
2002-04-03	16.30	16.30	15.95	16.07	18100
2002-04-04	16.20	16.30	16.09	16.20	94400
2002-04-05	16.25	16.38	16.20	16.30	91500
2002-04-08	16.40	16.55	16.20	16.53	78900
2002-04-09	16.53	17.00	16.53	17.00	118900
2002-04-10	17.25	17.35	17.15	17.35	75800
2002-04-11	17.35	17.45	17.21	17.25	49400
2002-04-12	17.40	17.50	17.27	17.39	121900
2002-04-15	17.55	17.75	17.48	17.67	136000
2002-04-16	17.75	17.76	17.57	17.75	89000
2002-04-17	17.75	18.00	17.20	17.30	36400
2002-04-18	17.45	17.55	16.85	17.02	69400
2002-04-19	17.20	17.65	17.11	17.65	18700
2002-04-22	17.60	17.60	17.15	17.15	14000
2002-04-23	17.25	17.29	16.90	17.05	18400
2002-04-24	17.15	17.30	16.97	16.99	45300
2002-04-25	16.85	17.05	16.85	16.95	81000
2002-04-26	17.10	17.20	16.70	16.80	19500
2002-04-29	16.80	17.10	16.70	17.05	126500
2002-04-30	17.10	18.35	17.10	18.21	143900
2002-05-01	18.21	18.21	17.82	18.06	115300
2002-05-02	18.10	18.10	17.94	17.96	47000
2002-05-03	17.99	18.03	17.89	17.99	71400
2002-05-06	17.99	17.99	17.73	17.75	67500
2002-05-07	17.85	18.25	17.76	18.07	109700
2002-05-08	18.15	18.60	18.00	18.58	126600
2002-05-09	18.60	19.15	18.20	18.24	70900
2002-05-10	18.35	18.65	18.08	18.26	46500
2002-05-13	18.15	18.52	18.07	18.35	101200
2002-05-14	18.45	19.25	18.35	19.25	86100
2002-05-15	19.25	19.30	18.92	19.30	71500
2002-05-16	19.20	19.25	18.75	19.06	89100
2002-05-17	19.10	19.15	19.00	19.10	79200
2002-05-20	19.15	19.15	19.00	19.06	26700
2002-05-21	19.20	19.25	18.99	19.00	42600
2002-05-22	19.00	19.10	19.00	19.01	17300
2002-05-23	19.05	19.33	18.60	19.31	41200
2002-05-24	19.35	19.35	19.00	19.05	38800
2002-05-28	19.04	19.06	18.55	18.55	52000
2002-05-29	18.55	18.80	18.42	18.78	22400
2002-05-30	18.65	18.75	18.15	18.40	25000
2002-05-31	18.65	18.72	18.31	18.65	28500
2002-06-03	18.70	18.94	18.10	18.71	39200
2002-06-04	18.60	18.60	18.03	18.26	37100
2002-06-05	18.20	18.40	18.02	18.23	30900
2002-06-06	18.25	18.38	17.50	18.00	64700
2002-06-07	17.90	18.45	17.45	18.45	46700
2002-06-10	18.38	18.38	17.27	17.29	28500
2002-06-11	17.20	17.69	17.10	17.15	39700
2002-06-12	17.40	17.55	16.94	17.17	27100
2002-06-13	17.17	17.90	17.12	17.25	31300
2002-06-14	17.05	17.95	17.00	17.94	35900
2002-06-17	18.50	19.00	18.48	19.00	48800
2002-06-18	19.50	19.50	18.70	18.81	47900
2002-06-19	18.75	19.02	17.95	17.95	97600
2002-06-20	18.01	18.48	18.01	18.31	57800
2002-06-21	18.45	20.00	18.45	20.00	74800
2002-06-24	19.80	19.80	18.65	18.95	75200
2002-06-25	18.75	19.90	18.70	19.40	39800
2002-06-26	19.25	20.04	19.00	19.85	33600
2002-06-27	19.75	20.25	19.30	19.45	37500
2002-06-28	19.50	20.10	19.50	19.85	66500
2002-07-01	20.00	20.03	19.62	19.88	29600
2002-07-02	19.80	19.96	18.94	18.95	21800
2002-07-03	18.70	19.25	18.40	19.25	42000
2002-07-05	19.20	20.25	19.20	20.12	60500
2002-07-08	20.13	20.40	19.60	19.99	73200
2002-07-09	20.01	20.45	19.95	20.07	24000
2002-07-10	20.07	20.21	19.70	19.80	69400
2002-07-11	19.75	19.75	19.25	19.55	79700
2002-07-12	19.50	19.55	19.23	19.23	23700
2002-07-15	19.30	19.30	17.70	18.25	67900
2002-07-16	18.05	18.50	17.17	17.35	45300
2002-07-17	17.33	18.25	17.33	18.25	41000
2002-07-18	18.20	18.24	17.15	17.15	21000
2002-07-19	17.00	17.75	16.89	17.00	44300
2002-07-22	15.60	16.35	15.60	16.20	69200
2002-07-23	16.21	16.26	15.52	15.82	60800
2002-07-24	15.75	18.05	15.48	18.05	46700
2002-07-25	18.05	18.80	18.05	18.36	97300
2002-07-26	18.60	18.60	18.40	18.46	78900
2002-07-29	18.56	19.00	18.56	19.00	62600
2002-07-30	19.00	19.00	18.10	18.10	64300
2002-07-31	18.20	18.44	17.70	17.70	39500
2002-08-01	17.80	19.00	17.80	18.93	53100
2002-08-02	18.98	19.00	18.43	18.43	86700
2002-08-05	18.50	18.50	17.85	17.85	41200
2002-08-06	17.60	18.20	17.60	17.95	67900
2002-08-07	18.05	18.60	17.98	18.50	96800
2002-08-08	18.51	18.74	18.10	18.74	37800
2002-08-09	18.74	18.93	18.55	18.55	27600
2002-08-12	18.60	18.60	18.05	18.15	25100
2002-08-13	18.16	18.39	17.60	17.60	25000
2002-08-14	17.25	18.33	16.95	18.33	43000
2002-08-15	18.33	18.35	18.00	18.15	75200
2002-08-16	17.90	18.42	17.90	18.37	15600
2002-08-19	18.60	18.73	18.20	18.35	55400
2002-08-20	18.40	18.59	18.19	18.45	36900
2002-08-21	18.35	18.75	18.35	18.60	89100
2002-08-22	18.65	18.74	18.44	18.50	40800
2002-08-23	18.45	18.60	18.38	18.50	91300
2002-08-26	18.50	18.70	18.10	18.65	62200
2002-08-27	18.65	18.66	18.25	18.35	29000
2002-08-28	18.20	18.32	18.15	18.15	34800
2002-08-29	18.18	18.30	17.54	17.55	63200
2002-08-30	17.54	18.12	17.40	17.55	23900
2002-09-03	17.55	17.56	16.85	16.90	54400
2002-09-04	16.90	17.00	16.86	17.00	52300
2002-09-05	17.00	17.00	16.70	16.75	21500
2002-09-06	16.80	17.00	16.75	16.99	86200
2002-09-09	17.00	17.25	16.85	17.10	129500
2002-09-10	17.27	17.70	17.15	17.50	104400
2002-09-11	17.50	17.50	17.15	17.15	31900
2002-09-12	17.10	17.48	17.05	17.26	23300
2002-09-13	17.21	17.50	17.03	17.40	22000
2002-09-16	17.45	17.46	17.25	17.25	15600
2002-09-17	17.35	17.45	17.15	17.15	34100
2002-09-18	17.15	17.40	17.05	17.33	22300
2002-09-19	17.30	17.45	16.80	16.90	30700
2002-09-20	17.05	17.10	16.85	16.95	46100
2002-09-23	17.05	17.05	15.90	15.90	43900
2002-09-24	15.80	15.85	15.55	15.85	103700
2002-09-25	15.86	17.15	15.85	17.15	61700
2002-09-26	17.25	17.75	17.20	17.75	30700
2002-09-27	17.75	17.80	17.05	17.05	32200
2002-09-30	17.20	17.20	16.20	16.40	59800
2002-10-01	16.50	18.13	16.50	18.13	59400
2002-10-02	18.10	18.40	17.45	17.45	44700
2002-10-03	17.35	18.05	17.35	17.50	23500
2002-10-04	17.60	17.70	16.72	16.75	42300
2002-10-07	16.95	17.15	16.60	16.76	36300
2002-10-08	16.70	16.89	16.36	16.85	38300
2002-10-09	16.80	16.95	15.73	15.74	45200
2002-10-10	16.00	16.75	15.91	16.55	51800
2002-10-11	16.60	17.22	16.15	16.75	56100
2002-10-14	16.76	16.95	16.65	16.66	30000
2002-10-15	16.80	17.75	16.80	17.75	25700
2002-10-16	17.80	17.85	17.05	17.09	26000
2002-10-17	17.09	17.80	17.09	17.75	24100
2002-10-18	17.72	17.85	17.41	17.75	20100
2002-10-21	17.85	18.30	17.52	18.30	29200
2002-10-22	18.32	18.32	18.00	18.15	39700
2002-10-23	18.15	18.15	17.45	17.50	153600
2002-10-24	17.50	17.50	16.60	16.80	93900
2002-10-25	16.90	17.00	16.72	17.00	54000
2002-10-28	17.00	17.00	16.60	16.80	83100
2002-10-29	16.70	16.75	16.35	16.54	128000
2002-10-30	16.45	16.50	16.28	16.40	107100
2002-10-31	16.45	16.55	15.70	16.47	76000
2002-11-01	16.50	16.55	16.40	16.50	176100
2002-11-04	16.50	16.55	16.25	16.39	72200
2002-11-05	16.50	16.50	15.55	15.70	127400
2002-11-06	15.75	15.80	15.49	15.80	233300
2002-11-07	15.80	15.97	15.50	15.91	107100
2002-11-08	15.77	15.77	15.50	15.60	107200
2002-11-11	15.70	15.83	15.60	15.65	59300
2002-11-12	15.85	16.23	15.65	15.75	74400
2002-11-13	15.90	16.08	15.80	16.00	31900
2002-11-14	16.10	16.20	15.74	15.87	53100
2002-11-15	15.80	15.80	14.61	15.10	173800
2002-11-18	15.35	15.35	14.95	15.10	53600
2002-11-19	15.10	15.38	14.90	15.02	48800
2002-11-20	15.00	15.58	14.95	15.58	38400
2002-11-21	15.70	15.70	15.38	15.45	36800
2002-11-22	15.35	15.67	15.22	15.65	36900
2002-11-25	15.60	15.92	15.45	15.77	47400
2002-11-26	15.40	15.53	15.10	15.35	49400
2002-11-27	15.44	15.80	15.25	15.80	48300
2002-11-29	16.00	16.00	15.60	15.78	74600
2002-12-02	15.90	16.10	15.72	15.85	55100
2002-12-03	15.80	15.87	15.67	15.70	33200
2002-12-04	15.60	15.77	15.50	15.52	43100
2002-12-05	15.60	15.65	15.40	15.57	27300
2002-12-06	15.47	15.47	15.23	15.36	84500
2002-12-09	15.24	15.40	15.05	15.15	34500
2002-12-10	15.25	15.91	15.25	15.90	41800
2002-12-11	15.80	15.80	15.45	15.57	61100
2002-12-12	15.57	15.89	15.50	15.85	30400
2002-12-13	15.79	15.95	15.60	15.60	67900
2002-12-16	15.65	15.84	15.30	15.57	48200
2002-12-17	15.55	15.55	15.30	15.40	28400
2002-12-18	15.41	15.41	14.86	14.90	18800
2002-12-19	14.85	15.00	14.75	14.80	37400
2002-12-20	14.95	15.30	14.80	15.25	52100
2002-12-23	15.20	15.84	15.11	15.75	49700
2002-12-24	15.72	15.75	15.55	15.60	7200
2002-12-26	15.65	15.94	15.37	15.37	19100
2002-12-27	15.50	15.96	15.41	15.90	31900
2002-12-30	16.00	16.00	15.70	15.70	41500
2002-12-31	15.70	16.10	15.57	15.74	38500
2003-01-02	15.80	16.45	15.53	16.40	27400
2003-01-03	16.50	17.10	16.49	16.75	48000
2003-01-06	16.85	16.90	16.46	16.52	27700
2003-01-07	16.55	16.58	15.95	15.95	35800
2003-01-08	16.05	16.05	15.70	15.75	24800
2003-01-09	15.78	16.00	15.60	15.60	41100
2003-01-10	15.50	15.75	15.44	15.48	57900
2003-01-13	15.50	15.69	15.25	15.54	71100
2003-01-14	15.48	15.48	15.00	15.13	64300
2003-01-15	15.10	15.20	15.00	15.08	34200
2003-01-16	15.15	15.35	15.15	15.35	24800
2003-01-17	15.50	15.50	15.00	15.00	27600
2003-01-21	15.10	15.10	14.57	14.62	17700
2003-01-22	14.60	14.70	14.30	14.30	29400
2003-01-23	14.32	14.35	14.09	14.32	25300
2003-01-24	14.40	14.40	13.75	13.75	32300
2003-01-27	13.65	13.71	13.37	13.53	26600
2003-01-28	13.63	13.86	13.40	13.80	153800
2003-01-29	13.80	13.91	13.48	13.75	48100
2003-01-30	13.75	13.76	13.50	13.60	43900
2003-01-31	13.70	13.99	13.70	13.94	69100
2003-02-03	13.95	13.95	13.72	13.79	44000
2003-02-04	13.79	13.83	13.70	13.80	35300
2003-02-05	13.95	14.10	13.90	13.96	56500
2003-02-06	14.01	14.05	13.62	13.85	60700
2003-02-07	13.90	13.90	13.80	13.80	35800
2003-02-10	13.85	14.35	13.75	14.33	62700
2003-02-11	14.30	14.30	14.01	14.21	33500
2003-02-12	14.20	14.40	14.08	14.16	47000
2003-02-13	14.50	14.58	14.24	14.55	38500
2003-02-14	14.65	14.90	14.60	14.90	48900
2003-02-18	14.95	16.25	14.95	15.71	94300
2003-02-19	15.75	15.89	15.60	15.76	27400
2003-02-20	15.75	15.75	15.48	15.60	16600
2003-02-21	15.70	16.10	15.61	15.84	42400
2003-02-24	15.84	16.15	15.25	15.36	72300
2003-02-25	15.30	15.74	15.00	15.74	47800
2003-02-26	15.70	15.70	15.00	15.05	31100
2003-02-27	15.05	15.25	14.90	15.16	20700
2003-02-28	15.10	15.10	14.90	15.00	148400
2003-03-03	15.00	15.08	14.85	14.90	59800
2003-03-04	14.90	15.05	14.87	15.00	8200
2003-03-05	15.05	15.24	14.95	15.24	22400
2003-03-06	15.24	15.25	15.19	15.24	44600
2003-03-07	15.10	15.60	15.00	15.25	24800
2003-03-10	15.00	15.23	14.99	15.05	53700
2003-03-11	15.05	15.20	15.05	15.12	11300
2003-03-12	15.10	15.13	14.95	15.05	35400
2003-03-13	15.10	15.45	15.06	15.40	68400
2003-03-14	15.30	15.40	15.19	15.40	52900
2003-03-17	15.45	15.85	15.39	15.85	122800
2003-03-18	15.85	15.95	15.80	15.95	48700
2003-03-19	15.90	15.90	15.60	15.74	27600
2003-03-20	15.70	15.95	15.50	15.85	21600
2003-03-21	15.85	16.44	15.85	16.43	82300
2003-03-24	16.35	16.40	16.20	16.32	84400
2003-03-25	16.35	16.71	16.35	16.35	27400
2003-03-26	16.35	16.35	15.68	15.68	70900
2003-03-27	16.15	16.15	15.20	15.50	62200
2003-03-28	15.60	15.85	15.56	15.70	32600
2003-03-31	15.60	15.80	15.45	15.58	25600
2003-04-01	15.55	15.56	15.30	15.40	36100
2003-04-02	15.45	16.15	15.45	16.05	57700
2003-04-03	16.30	16.30	16.20	16.20	27300
2003-04-04	16.15	16.15	15.90	15.95	18400
2003-04-07	16.20	16.49	16.19	16.30	49100
2003-04-08	16.35	16.45	16.31	16.31	19000
2003-04-09	16.31	16.40	16.08	16.10	30500
2003-04-10	16.05	16.10	15.87	15.90	83300
2003-04-11	15.97	16.25	15.90	16.07	76300
2003-04-14	16.07	16.45	16.07	16.25	34100
2003-04-15	16.10	16.35	16.00	16.20	26700
2003-04-16	16.25	16.25	15.90	15.96	52900
2003-04-17	16.05	16.28	16.04	16.14	16900
2003-04-21	16.09	16.10	15.80	15.95	46600
2003-04-22	15.95	16.28	15.90	15.99	125900
2003-04-23	15.99	15.99	15.82	15.89	60700
2003-04-24	15.90	15.90	15.65	15.70	63200
2003-04-25	15.75	15.90	15.60	15.60	63900
2003-04-28	15.65	16.00	15.65	16.00	49300
2003-04-29	15.95	16.00	15.70	15.76	36600
2003-04-30	15.76	16.50	15.73	16.35	56700
2003-05-01	16.40	16.45	16.30	16.38	77700
2003-05-02	16.35	16.49	16.35	16.49	85200
2003-05-05	16.50	16.81	16.50	16.63	80300
2003-05-06	16.65	17.01	16.61	16.90	31500
2003-05-07	16.85	16.85	16.44	16.79	37200
2003-05-08	16.83	16.90	16.63	16.65	41200
2003-05-09	16.70	16.86	16.61	16.72	32000
2003-05-12	16.65	17.05	16.65	17.05	42400
2003-05-13	16.80	16.80	16.14	16.45	41900
2003-05-14	16.55	16.78	16.54	16.55	36800
2003-05-15	16.60	16.65	16.29	16.29	48400
2003-05-16	16.15	16.30	16.01	16.10	158100
2003-05-19	16.20	16.20	15.93	15.94	32900
2003-05-20	16.00	16.35	16.00	16.35	20700
2003-05-21	16.40	16.60	16.19	16.45	32300
2003-05-22	16.40	16.89	16.33	16.87	43100
2003-05-23	16.86	17.20	16.86	17.11	31100
2003-05-27	17.12	17.49	16.85	17.38	56700
2003-05-28	17.45	17.45	17.23	17.30	32100
2003-05-29	17.24	17.25	16.97	17.25	27700
2003-05-30	17.25	17.50	17.15	17.50	25400
2003-06-02	17.50	17.50	17.38	17.50	27400
2003-06-03	17.40	17.45	17.17	17.20	20300
2003-06-04	17.23	17.73	17.23	17.54	102900
2003-06-05	17.60	17.60	17.33	17.48	86100
2003-06-06	17.50	17.90	17.48	17.58	81400
2003-06-09	17.60	17.90	17.60	17.82	68100
2003-06-10	17.85	18.00	17.75	18.00	155500
2003-06-11	17.85	18.86	17.81	18.84	286200
2003-06-12	19.05	19.20	18.72	19.00	105500
2003-06-13	18.95	19.00	18.90	18.90	23300
2003-06-16	18.90	19.21	18.63	18.90	90100
2003-06-17	18.87	18.97	18.51	18.58	30100
2003-06-18	18.50	18.63	18.26	18.47	30900
2003-06-19	18.48	18.85	18.28	18.34	23600
2003-06-20	18.35	18.45	18.02	18.03	28300
2003-06-23	18.10	18.11	17.90	18.00	117000
2003-06-24	18.00	18.00	17.65	17.70	77900
2003-06-25	17.71	18.05	17.70	17.81	52200
2003-06-26	17.80	18.30	17.75	18.15	81800
2003-06-27	17.95	18.38	17.79	17.96	30400
2003-06-30	17.90	17.93	17.42	17.85	123300
2003-07-01	17.85	18.11	17.65	17.90	87900
2003-07-02	18.00	18.53	18.00	18.35	102900
2003-07-03	18.35	18.48	18.08	18.08	13700
2003-07-07	18.33	18.48	18.01	18.28	43600
2003-07-08	18.46	18.51	18.08	18.51	38600
2003-07-09	18.50	18.65	18.28	18.59	32900
2003-07-10	18.50	18.50	18.10	18.32	20800
2003-07-11	18.20	18.50	17.91	18.50	16700
2003-07-14	18.47	18.47	18.19	18.40	26000
2003-07-15	18.55	18.66	18.34	18.54	24000
2003-07-16	18.45	18.60	18.30	18.50	17500
2003-07-17	18.50	18.90	18.50	18.70	34500
2003-07-18	18.80	18.83	18.42	18.83	19200
2003-07-21	18.73	18.73	18.30	18.46	16900
2003-07-22	18.42	18.65	18.40	18.61	19700
2003-07-23	18.66	18.84	18.60	18.75	34500
2003-07-24	18.85	18.94	18.78	18.91	34500
2003-07-25	18.91	18.97	18.40	18.90	22100
2003-07-28	18.90	19.23	18.83	18.97	46500
2003-07-29	18.98	18.99	18.35	18.40	53200
2003-07-30	18.45	18.46	17.76	18.30	93600
2003-07-31	18.35	18.61	18.24	18.30	43000
2003-08-01	18.30	18.30	17.44	18.06	89500
2003-08-04	18.00	18.27	17.51	18.27	39500
2003-08-05	18.33	18.33	17.50	17.50	41400
2003-08-06	17.50	17.77	17.50	17.50	26400
2003-08-07	17.50	17.95	17.50	17.75	24300
2003-08-08	17.90	17.90	17.62	17.80	12000
2003-08-11	17.90	18.00	17.10	17.27	54900
2003-08-12	17.25	17.64	17.25	17.56	39800
2003-08-13	17.65	17.65	17.40	17.42	39500
2003-08-14	17.30	17.70	17.20	17.65	29900
2003-08-15	17.65	17.90	17.65	17.80	14000
2003-08-18	17.90	18.40	17.85	18.40	188000
2003-08-19	18.40	18.79	18.23	18.79	34200
2003-08-20	18.79	19.06	18.65	18.88	44300
2003-08-21	18.98	19.10	18.62	18.75	28200
2003-08-22	18.85	18.87	18.18	18.20	67100
2003-08-25	18.15	18.67	18.15	18.46	23500
2003-08-26	18.35	18.40	18.02	18.37	42200
2003-08-27	18.35	18.45	18.01	18.25	46100
2003-08-28	18.30	18.53	18.20	18.48	25200
2003-08-29	18.38	18.60	18.35	18.36	14300
2003-09-02	18.35	18.90	18.35	18.74	34000
2003-09-03	18.80	19.02	18.80	19.00	123600
2003-09-04	19.05	19.34	18.69	19.34	81400
2003-09-05	19.28	19.28	18.85	18.86	116900
2003-09-08	18.80	18.86	18.40	18.44	67600
2003-09-09	18.50	19.09	18.47	18.75	55700
2003-09-10	18.65	18.65	18.30	18.40	23900
2003-09-11	18.30	18.70	18.25	18.60	24800
2003-09-12	18.55	18.65	18.50	18.52	15900
2003-09-15	18.60	18.97	18.60	18.66	22700
2003-09-16	18.91	19.30	18.91	19.00	39900
2003-09-17	19.08	19.10	19.00	19.04	82100
2003-09-18	19.02	19.07	18.99	19.00	44800
2003-09-19	19.00	19.39	19.00	19.00	50600
2003-09-22	19.00	19.44	19.00	19.35	67500
2003-09-23	19.52	19.65	19.20	19.55	60500
2003-09-24	19.45	19.54	19.00	19.05	57700
2003-09-25	19.20	19.20	18.26	18.31	69800
2003-09-26	18.21	18.21	17.69	17.85	51400
2003-09-29	17.70	18.21	17.70	17.95	56700
2003-09-30	17.95	17.95	17.61	17.62	29500
2003-10-01	17.62	18.33	17.61	18.33	28700
2003-10-02	18.30	18.77	18.27	18.59	33200
2003-10-03	18.70	18.90	18.55	18.62	52300
2003-10-06	18.50	18.75	18.28	18.75	50800
2003-10-07	18.60	18.92	18.47	18.70	35800
2003-10-08	19.10	19.10	18.32	18.38	62000
2003-10-09	18.50	18.94	18.43	18.72	36200
2003-10-10	18.73	18.85	18.60	18.70	24700
2003-10-13	18.70	19.17	18.70	19.05	35400
2003-10-14	19.06	19.15	18.80	19.11	54500
2003-10-15	19.15	19.40	19.00	19.18	112800
2003-10-16	19.18	19.45	19.06	19.20	55700
2003-10-17	19.30	19.44	18.47	18.65	67600
2003-10-20	18.85	19.15	18.65	19.14	77800
2003-10-21	19.00	19.00	18.55	18.71	64000
2003-10-22	18.46	18.46	17.38	17.48	180200
2003-10-23	17.38	17.81	17.00	17.75	94500
2003-10-24	17.70	18.00	17.59	17.70	27500
2003-10-27	17.70	18.07	17.65	17.85	43900
2003-10-28	17.95	18.05	17.76	18.00	61700
2003-10-29	17.95	18.37	17.80	18.27	82300
2003-10-30	18.33	18.55	18.29	18.30	25400
2003-10-31	18.20	18.25	17.54	17.76	94000
2003-11-03	17.80	18.66	17.80	18.51	47500
2003-11-04	18.40	18.47	18.20	18.45	31600
2003-11-05	18.45	19.09	18.44	19.00	88600
2003-11-06	19.10	19.35	18.90	19.16	105000
2003-11-07	19.16	19.24	18.78	18.78	50800
2003-11-10	18.85	18.85	18.52	18.54	31200
2003-11-11	18.55	18.78	18.55	18.68	89900
2003-11-12	18.73	19.30	18.66	19.30	112000
2003-11-13	19.30	20.63	19.30	20.11	257400
2003-11-14	20.20	20.30	19.65	19.75	119900
2003-11-17	19.65	19.97	19.52	19.97	48500
2003-11-18	19.97	20.89	19.91	20.01	114500
2003-11-19	20.00	20.37	19.91	20.10	77100
2003-11-20	20.10	20.10	18.89	19.00	127000
2003-11-21	19.20	19.35	19.10	19.29	43500
2003-11-24	19.33	19.85	19.33	19.70	95900
2003-11-25	19.76	20.31	19.76	20.26	57300
2003-11-26	20.65	20.65	20.25	20.55	71700
2003-11-28	20.55	20.68	20.41	20.50	41600
2003-12-01	20.50	20.51	20.16	20.28	119700
2003-12-02	20.25	20.51	20.25	20.28	83400
2003-12-03	20.35	20.44	19.69	19.69	127500
2003-12-04	19.90	20.59	19.90	20.50	134800
2003-12-05	20.30	20.33	19.71	20.00	115500
2003-12-08	20.10	20.40	20.10	20.40	129500
2003-12-09	20.40	20.76	19.99	20.20	187300
2003-12-10	19.95	20.07	19.30	19.40	268700
2003-12-11	20.00	21.23	19.85	20.99	1666300
2003-12-12	21.00	21.96	20.87	21.95	331500
2003-12-15	22.12	22.30	21.75	21.80	246100
2003-12-16	21.80	21.88	21.50	21.65	136700
2003-12-17	21.55	21.63	21.20	21.22	94100
2003-12-18	21.22	21.35	21.14	21.28	137700
2003-12-19	21.05	21.80	21.05	21.80	151600
2003-12-22	21.70	21.90	21.52	21.87	88500
2003-12-23	21.80	21.95	21.52	21.92	190200
2003-12-24	21.82	21.82	21.70	21.80	46200
2003-12-26	21.65	22.00	21.55	21.88	53900
2003-12-29	22.00	22.43	21.85	22.02	110600
2003-12-30	22.14	22.78	22.14	22.50	154700
2003-12-31	22.50	22.50	22.03	22.20	143900
2004-01-02	22.35	22.53	21.91	22.01	56500
2004-01-05	22.15	22.33	21.85	22.33	235500
2004-01-06	22.20	22.50	21.84	22.00	117500
2004-01-07	22.00	22.21	21.97	22.03	46900
2004-01-08	22.10	22.20	21.80	22.01	103900
2004-01-09	21.95	22.11	21.76	21.90	94500
2004-01-12	22.00	22.35	22.00	22.35	66400
2004-01-13	22.30	22.30	21.87	22.28	231100
2004-01-14	22.53	23.19	22.53	23.06	112000
2004-01-15	23.20	23.25	22.65	22.98	80900
2004-01-16	23.10	23.25	22.57	22.64	66700
2004-01-20	22.70	22.83	22.59	22.83	81500
2004-01-21	22.90	23.06	22.60	22.90	52100
2004-01-22	23.15	23.21	22.76	22.95	39600
2004-01-23	22.96	23.06	22.63	22.94	60500
2004-01-26	22.85	23.26	22.60	23.15	66800
2004-01-27	22.90	23.17	22.80	22.90	53700
2004-01-28	22.80	23.08	22.00	22.15	62900
2004-01-29	22.15	22.50	22.06	22.16	90100
2004-01-30	22.02	22.20	22.00	22.20	107200
2004-02-02	22.25	22.95	22.25	22.53	94400
2004-02-03	22.60	22.90	22.56	22.83	83500
2004-02-04	22.70	22.70	21.93	22.10	123200
2004-02-05	21.75	22.45	21.75	22.45	96300
2004-02-06	22.45	22.68	22.35	22.60	45500
2004-02-09	22.60	22.84	22.50	22.72	106000
2004-02-10	22.72	22.80	22.50	22.80	76400
2004-02-11	22.80	24.20	22.80	23.70	144200
2004-02-12	23.25	23.25	22.50	22.62	151100
2004-02-13	22.80	22.83	22.50	22.65	193900
2004-02-17	22.70	22.99	22.70	22.95	103000
2004-02-18	22.98	23.49	22.83	23.30	209900
2004-02-19	23.38	23.38	22.48	22.50	55400
2004-02-20	22.55	22.85	22.50	22.67	38900
2004-02-23	22.50	22.68	22.32	22.50	70000
2004-02-24	22.45	22.62	22.20	22.47	60100
2004-02-25	22.65	22.73	22.32	22.42	72600
2004-02-26	22.45	23.00	22.40	22.99	93900
2004-02-27	22.99	23.44	22.76	23.14	136000
2004-03-01	23.30	23.84	23.30	23.81	144000
2004-03-02	23.71	24.04	23.69	24.02	168300
2004-03-03	24.12	24.22	23.95	24.04	186900
2004-03-04	24.05	24.27	23.93	23.97	145900
2004-03-05	23.98	24.56	23.87	24.10	84400
2004-03-08	24.00	24.05	23.50	23.73	56200
2004-03-09	23.70	23.78	23.21	23.39	37200
2004-03-10	23.50	23.62	22.75	22.80	59100
2004-03-11	22.81	22.98	22.49	22.55	78000
2004-03-12	22.56	22.85	22.56	22.84	66300
2004-03-15	22.93	22.93	22.34	22.55	50900
2004-03-16	22.53	22.60	22.10	22.25	57000
2004-03-17	22.30	22.60	21.94	22.39	118200
2004-03-18	22.45	22.50	21.95	22.25	72400
2004-03-19	22.25	22.25	21.75	22.14	59700
2004-03-22	21.91	21.91	21.36	21.42	72300
2004-03-23	21.36	21.82	21.36	21.60	63400
2004-03-24	21.75	21.80	21.40	21.80	103100
2004-03-25	21.85	22.02	21.74	21.97	51400
2004-03-26	21.97	22.55	21.97	22.30	49900
2004-03-29	22.50	22.96	22.39	22.80	81500
2004-03-30	22.70	23.10	22.56	23.10	53100
2004-03-31	23.00	23.45	23.00	23.39	84800
2004-04-01	23.24	23.90	23.22	23.33	64900
2004-04-02	23.48	24.11	23.20	23.49	76800
2004-04-05	23.55	23.90	23.55	23.85	62700
2004-04-06	23.88	23.95	23.80	23.91	109300
2004-04-07	23.91	24.20	23.83	24.10	79500
2004-04-08	24.10	24.10	23.43	23.43	45500
2004-04-12	23.53	24.00	23.25	24.00	73600
2004-04-13	24.00	24.00	23.24	23.24	36100
2004-04-14	23.26	23.95	23.26	23.31	44000
2004-04-15	23.34	23.81	23.11	23.19	61500
2004-04-16	23.30	23.96	23.20	23.50	62600
2004-04-19	23.25	23.80	23.23	23.53	44700
2004-04-20	23.57	23.75	23.05	23.12	32400
2004-04-21	22.92	24.00	22.60	23.89	81800
2004-04-22	23.80	24.77	23.68	24.59	73000
2004-04-23	24.47	24.76	24.41	24.67	61200
2004-04-26	24.53	25.25	24.45	24.66	101600
2004-04-27	24.56	24.69	24.20	24.45	53300
2004-04-28	24.35	24.56	24.00	24.19	54800
2004-04-29	24.29	24.89	24.21	24.89	112700
2004-04-30	24.89	24.91	24.48	24.49	107000
2004-05-03	24.44	24.49	23.90	23.90	80200
2004-05-04	24.05	24.40	23.90	24.24	89900
2004-05-05	24.49	25.59	24.05	25.50	142400
2004-05-06	25.35	25.35	24.58	25.03	100800
2004-05-07	25.03	25.14	23.77	23.83	68800
2004-05-10	23.93	23.93	23.00	23.22	64600
2004-05-11	23.37	24.36	23.30	24.26	54300
2004-05-12	24.20	24.48	23.45	24.47	37200
2004-05-13	24.44	24.47	23.69	24.10	42600
2004-05-14	24.00	24.35	23.68	24.06	36200
2004-05-17	23.96	23.96	23.43	23.43	33800
2004-05-18	23.53	23.75	23.40	23.54	38200
2004-05-19	23.70	24.19	23.16	23.19	43900
2004-05-20	23.30	24.17	23.22	24.04	54000
2004-05-21	24.29	24.29	23.78	23.82	27500
2004-05-24	24.07	24.73	24.07	24.73	44100
2004-05-25	24.63	24.70	24.31	24.50	98600
2004-05-26	24.43	24.59	24.38	24.50	39300
2004-05-27	24.50	24.55	24.35	24.45	38300
2004-05-28	24.45	24.45	24.10	24.27	66800
2004-06-01	24.27	24.83	24.25	24.43	84400
2004-06-02	24.43	25.00	24.33	24.90	39300
2004-06-03	24.98	25.00	24.62	24.71	56000
2004-06-04	24.70	24.95	24.30	24.31	39300
2004-06-07	24.31	24.80	24.30	24.79	46200
2004-06-08	24.79	25.53	24.70	25.49	62500
2004-06-09	25.25	25.30	24.44	24.89	62000
2004-06-10	24.98	25.00	24.75	25.00	56200
2004-06-14	25.45	25.93	25.03	25.80	172400
2004-06-15	25.80	26.06	25.55	25.97	182400
2004-06-16	26.00	26.38	25.92	26.23	163600
2004-06-17	26.40	26.50	26.27	26.50	73600
2004-06-18	26.50	26.63	26.15	26.50	121800
2004-06-21	26.40	26.50	26.10	26.19	59700
2004-06-22	25.94	26.50	25.78	26.50	99700
2004-06-23	26.45	26.50	26.21	26.48	68200
2004-06-24	26.39	26.57	26.30	26.50	115600
2004-06-25	26.40	27.11	26.25	27.03	396500
2004-06-28	27.00	27.99	26.90	26.98	141000
2004-06-29	26.98	27.23	26.90	27.00	130500
2004-06-30	27.00	27.06	26.80	26.95	179400
2004-07-01	27.00	27.01	26.85	26.85	144900
2004-07-02	26.91	26.98	26.56	26.63	63800
2004-07-06	26.60	26.92	26.10	26.21	102700
2004-07-07	26.16	26.66	26.16	26.42	55900
2004-07-08	26.20	26.20	25.12	25.18	103600
2004-07-09	25.35	26.00	25.35	25.92	73200
2004-07-12	25.95	25.95	25.31	25.36	54600
2004-07-13	25.61	26.08	25.55	25.78	73700
2004-07-14	25.60	25.76	25.26	25.30	75600
2004-07-15	25.55	26.00	25.36	25.95	118400
2004-07-16	26.00	26.30	25.39	25.59	84900
2004-07-19	25.83	26.05	25.53	25.53	146400
2004-07-20	25.65	26.20	25.50	26.13	133300
2004-07-21	26.18	26.37	24.95	24.95	83900
2004-07-22	24.80	25.57	24.58	25.12	135800
2004-07-23	25.35	25.44	24.94	24.95	79600
2004-07-26	25.20	25.20	24.61	24.66	65000
2004-07-27	24.91	25.30	24.86	25.30	92700
2004-07-28	25.30	25.30	24.51	24.83	60600
2004-07-29	24.99	25.50	24.85	25.50	66900
2004-07-30	25.55	25.65	25.11	25.30	60900
2004-08-02	25.17	25.81	24.98	25.70	71200
2004-08-03	25.62	25.90	24.75	25.02	115500
2004-08-04	26.00	26.00	25.28	25.28	165000
2004-08-05	25.32	25.35	24.98	25.15	162200
2004-08-06	25.15	25.35	24.63	24.63	118200
2004-08-09	24.73	25.17	24.73	24.90	94200
2004-08-10	25.15	25.20	24.92	24.98	115600
2004-08-11	24.98	25.65	24.70	25.50	128400
2004-08-12	25.25	25.29	24.74	24.74	60600
2004-08-13	24.80	25.28	24.78	25.00	74600
2004-08-16	25.05	25.76	25.05	25.68	68500
2004-08-17	25.65	25.65	25.26	25.40	67000
2004-08-18	25.25	25.61	25.19	25.55	66700
2004-08-19	25.45	25.56	25.12	25.15	70500
2004-08-20	25.19	25.56	25.19	25.40	85400
2004-08-23	25.46	25.50	25.18	25.35	64900
2004-08-24	25.40	25.55	25.36	25.54	70200
2004-08-25	25.46	25.55	25.15	25.46	71300
2004-08-26	25.27	25.47	25.02	25.31	60400
2004-08-27	25.20	25.44	25.15	25.30	66000
2004-08-30	25.07	25.47	24.93	24.93	36500
2004-08-31	25.00	25.48	24.93	25.46	60100
2004-09-01	25.50	26.10	25.36	26.10	89800
2004-09-02	26.10	26.46	25.70	26.46	61200
2004-09-03	26.21	26.35	25.42	25.95	52000
2004-09-07	25.95	26.20	25.70	25.87	63000
2004-09-08	25.97	26.13	25.67	25.70	46600
2004-09-09	25.81	26.56	25.81	26.39	116000
2004-09-10	26.28	26.39	26.05	26.33	62400
2004-09-13	26.37	26.66	26.22	26.65	66900
2004-09-14	26.72	26.99	26.48	26.85	101500
2004-09-15	27.10	27.10	26.61	26.72	92400
2004-09-16	26.95	27.00	26.76	26.91	90200
2004-09-17	27.00	27.00	26.51	26.59	96700
2004-09-20	26.54	26.85	26.52	26.76	56600
2004-09-21	26.96	26.99	26.60	26.97	89900
2004-09-22	26.75	26.75	25.88	25.94	58600
2004-09-23	26.18	26.32	25.84	26.20	57900
2004-09-24	26.32	26.47	26.13	26.22	33100
2004-09-27	26.26	26.26	25.51	26.02	63500
2004-09-28	26.02	26.50	25.95	26.38	53900
2004-09-29	26.26	27.00	26.17	27.00	88300
2004-09-30	26.87	26.98	26.67	26.85	66900
2004-10-01	26.80	27.50	26.79	27.48	115000
2004-10-04	27.55	27.69	27.07	27.35	94900
2004-10-05	27.30	27.40	26.90	27.24	58200
2004-10-06	27.24	27.24	26.97	27.20	95800
2004-10-07	27.20	27.35	26.45	26.46	78400
2004-10-08	26.50	26.50	26.21	26.21	58900
2004-10-11	26.08	26.13	25.68	25.85	91600
2004-10-12	25.85	25.85	25.10	25.26	112500
2004-10-13	25.76	26.11	25.46	25.65	98300
2004-10-14	25.60	25.65	25.00	25.00	70700
2004-10-15	25.02	26.06	25.02	25.88	85300
2004-10-18	25.80	25.85	25.20	25.20	59300
2004-10-19	25.27	25.85	24.96	25.25	63900
2004-10-20	25.25	25.62	25.02	25.45	65600
2004-10-21	25.25	25.81	25.12	25.65	53000
2004-10-22	25.50	25.80	25.11	25.19	58200
2004-10-25	25.19	25.74	25.15	25.35	69000
2004-10-26	25.20	25.99	25.12	25.92	63900
2004-10-27	26.00	26.60	25.82	26.60	92100
2004-10-28	26.37	26.60	26.13	26.40	76700
2004-10-29	26.40	26.44	25.90	25.94	78300
2004-11-01	26.18	26.29	25.57	26.15	90800
2004-11-02	26.15	26.74	26.15	26.56	69300
2004-11-03	27.75	28.23	27.20	27.60	462600
2004-11-04	27.00	27.92	26.60	27.50	330100
2004-11-05	27.62	28.00	27.45	27.75	175500
2004-11-08	27.60	28.27	27.43	28.22	149400
2004-11-09	28.20	28.68	28.12	28.52	161900
2004-11-10	28.50	28.61	28.33	28.49	174200
2004-11-11	28.47	28.81	28.25	28.77	118000
2004-11-12	28.68	28.80	28.20	28.54	123800
2004-11-15	28.69	28.69	28.16	28.50	87300
2004-11-16	28.40	28.49	28.20	28.40	85100
2004-11-17	28.85	30.36	28.79	30.23	354400
2004-11-18	30.23	30.34	29.81	30.30	223000
2004-11-19	30.08	30.13	29.51	29.61	156200
2004-11-22	29.31	29.45	29.20	29.25	185800
2004-11-23	29.25	29.43	28.88	29.13	209500
2004-11-24	29.15	31.18	29.15	30.78	304100
2004-11-26	30.78	31.22	30.51	30.87	90800
2004-11-29	30.99	31.18	30.50	30.75	320900
2004-11-30	30.75	30.85	30.38	30.63	209500
2004-12-01	30.73	31.00	30.36	30.95	231900
2004-12-02	31.00	31.40	30.48	31.19	149200
2004-12-03	31.28	31.41	31.01	31.40	142400
2004-12-06	31.40	31.54	31.01	31.31	145400
2004-12-07	30.81	31.12	29.47	29.47	349200
2004-12-08	29.60	30.10	29.25	30.00	169300
2004-12-09	30.16	30.16	29.60	30.00	197900
2004-12-10	29.95	30.05	29.82	30.03	83800
2004-12-13	30.27	30.46	30.08	30.37	147800
2004-12-14	30.37	30.75	29.91	30.64	262600
2004-12-15	30.80	30.95	30.39	30.85	254000
2004-12-16	31.12	31.15	30.44	30.59	142600
2004-12-17	30.55	30.82	30.39	30.75	151600
2004-12-20	30.75	30.82	30.50	30.62	119100
2004-12-21	30.75	31.44	30.73	31.44	111000
2004-12-22	31.44	31.81	31.25	31.35	126500
2004-12-23	31.45	31.65	31.20	31.51	78800
2004-12-27	31.63	31.71	31.14	31.30	61000
2004-12-28	31.25	31.71	31.20	31.65	42400
2004-12-29	31.67	31.83	31.51	31.69	36000
2004-12-30	31.82	32.00	31.54	31.54	79000
2004-12-31	31.74	32.59	31.61	32.24	90800
2005-01-03	32.42	32.42	30.70	30.75	176900
2005-01-04	30.70	30.97	30.45	30.66	127900
2005-01-05	30.73	30.73	29.87	29.95	123800
2005-01-06	29.95	30.76	29.79	30.58	163800
2005-01-07	30.62	30.97	30.13	30.13	142000
2005-01-10	30.04	30.63	30.04	30.17	73800
2005-01-11	30.05	30.12	29.80	29.90	161100
2005-01-12	29.89	30.12	29.33	30.00	97600
2005-01-13	29.96	30.10	29.48	29.50	123500
2005-01-14	29.75	30.05	29.75	29.91	111100
2005-01-18	30.05	30.33	29.82	30.16	106800
2005-01-19	30.04	30.50	30.00	30.03	105800
2005-01-20	29.83	29.97	29.50	29.75	84400
2005-01-21	29.75	30.22	29.60	29.90	89300
2005-01-24	30.05	30.10	29.35	29.40	80200
2005-01-25	29.55	30.56	29.55	29.95	72100
2005-01-26	30.01	30.56	29.85	30.56	51100
2005-01-27	30.59	31.15	30.58	30.96	98000
2005-01-28	31.00	31.01	30.35	30.73	70300
2005-01-31	31.05	32.13	31.05	32.05	119100
2005-02-01	32.50	33.05	32.17	32.80	192500
2005-02-02	32.80	33.17	32.75	33.00	125900
2005-02-03	33.00	33.00	32.52	32.86	84800
2005-02-04	32.90	33.00	31.97	32.17	206500
2005-02-07	32.17	32.36	32.07	32.16	101300
2005-02-08	32.20	33.25	32.17	33.25	275400
2005-02-09	33.35	33.69	32.65	32.89	135400
2005-02-10	32.90	33.21	32.70	33.10	116700
2005-02-11	33.14	33.20	32.73	33.12	206900
2005-02-14	33.12	33.83	33.00	33.80	80200
2005-02-15	34.20	34.21	33.16	33.45	325200
2005-02-16	33.50	33.91	33.22	33.80	261100
2005-02-17	33.80	33.90	33.50	33.61	218200
2005-02-18	33.61	33.75	33.11	33.40	203900
2005-02-22	33.33	33.49	33.11	33.29	187000
2005-02-23	33.38	33.44	32.63	32.75	139700
2005-02-24	31.80	31.80	29.00	30.05	918200
2005-02-25	32.00	32.57	30.40	32.54	948200
2005-02-28	32.44	33.57	32.36	33.25	301500
2005-03-01	33.26	33.26	32.26	32.56	232200
2005-03-02	32.50	33.29	32.35	33.09	200000
2005-03-03	33.30	33.59	33.30	33.46	115900
2005-03-04	33.57	33.60	33.02	33.58	106600
2005-03-07	33.61	34.33	33.58	34.25	192900
2005-03-08	34.27	34.76	34.25	34.39	193200
2005-03-09	34.39	34.39	33.56	33.70	130100
2005-03-10	33.70	34.11	33.33	33.38	127700
2005-03-11	33.43	33.77	33.30	33.73	84700
2005-03-14	33.80	34.82	33.80	34.27	92500
2005-03-15	34.52	34.87	33.98	34.22	94800
2005-03-16	34.22	34.28	33.37	33.57	75700
2005-03-17	33.45	34.00	32.82	33.71	173900
2005-03-18	33.77	33.78	32.97	33.05	228600
2005-03-21	33.00	33.30	32.70	33.19	85800
2005-03-22	33.24	33.82	32.75	32.85	92900
2005-03-23	32.72	32.87	32.30	32.52	85900
2005-03-24	32.60	33.12	32.40	32.53	86500
2005-03-28	32.78	33.05	32.20	32.30	66700
2005-03-29	32.31	33.14	32.21	32.60	129000
2005-03-30	32.90	33.07	32.58	32.89	114900
2005-03-31	32.93	33.01	32.50	32.61	115700
2005-04-01	32.61	32.89	32.14	32.21	194000
2005-04-04	32.35	33.30	32.21	33.06	116100
2005-04-05	33.16	33.35	32.92	33.10	181900
2005-04-06	33.02	33.34	32.93	32.93	93900
2005-04-07	32.83	33.21	32.50	33.11	76900
2005-04-08	33.02	33.02	32.53	32.60	74000
2005-04-11	32.65	32.90	32.00	32.07	70600
2005-04-12	32.07	32.90	31.32	32.89	176100
2005-04-13	33.10	33.10	32.55	32.59	146400
2005-04-14	32.50	32.78	31.17	31.17	179400
2005-04-15	31.35	31.94	30.47	30.59	145500
2005-04-18	30.55	31.06	29.70	30.48	160000
2005-04-19	30.60	31.90	30.60	31.58	104700
2005-04-20	31.52	32.15	31.20	31.50	192200
2005-04-21	31.72	32.55	31.35	32.50	123500
2005-04-22	32.40	32.40	31.27	31.96	155200
2005-04-25	32.06	32.43	31.88	32.21	96600
2005-04-26	32.11	32.67	31.62	31.74	106700
2005-04-27	31.35	31.75	31.07	31.38	80100
2005-04-28	31.39	31.77	30.89	31.30	78900
2005-04-29	31.27	31.65	30.76	31.25	146900
2005-05-02	31.15	32.27	31.15	32.09	117100
2005-05-03	31.95	32.75	31.95	32.29	116500
2005-05-04	32.25	33.49	32.15	33.34	189300
2005-05-05	33.34	33.53	33.14	33.29	336500
2005-05-06	33.75	33.89	33.34	33.50	188100
2005-05-09	33.57	34.66	33.14	34.24	162300
2005-05-10	33.95	33.95	32.84	33.02	125500
2005-05-11	33.22	33.88	32.88	33.55	82100
2005-05-12	34.20	34.74	33.75	33.94	214700
2005-05-13	33.84	34.34	33.39	33.69	270100
2005-05-16	33.70	34.62	33.70	34.18	151300
2005-05-17	34.19	34.58	34.01	34.18	131900
2005-05-18	34.30	34.57	34.11	34.15	143700
2005-05-19	34.16	34.58	33.83	34.55	131900
2005-05-20	34.57	34.61	33.96	34.61	77200
2005-05-23	34.75	35.25	34.50	34.71	164000
2005-05-24	34.61	34.61	33.82	34.18	117400
2005-05-25	34.10	34.11	33.49	33.73	99100
2005-05-26	33.86	34.69	33.80	34.00	81000
2005-05-27	34.32	35.28	34.12	35.28	219600
2005-05-31	35.28	35.29	34.57	34.83	424800
2005-06-01	34.60	35.00	34.57	34.80	164700
2005-06-02	34.75	34.82	34.25	34.38	241900
2005-06-03	34.49	34.50	34.05	34.25	134000
2005-06-06	34.10	34.29	34.00	34.15	82900
2005-06-07	34.03	34.50	33.86	33.86	125100
2005-06-08	33.86	34.49	33.79	33.84	61200
2005-06-09	33.85	34.26	33.55	34.26	56300
2005-06-10	34.34	34.39	34.15	34.30	119500
2005-06-13	34.15	34.79	33.83	34.16	100000
2005-06-14	34.26	35.32	34.23	35.29	108500
2005-06-15	35.25	35.25	34.54	34.60	285500
2005-06-16	34.00	34.07	32.86	33.73	354200
2005-06-17	34.00	34.75	33.73	34.18	289400
2005-06-20	34.53	36.22	34.49	35.43	444200
2005-06-21	35.43	35.43	34.57	34.99	218800
2005-06-22	35.49	35.84	34.90	35.83	324700
2005-06-23	35.73	35.77	33.85	33.85	320500
2005-06-24	34.00	34.00	33.00	33.43	368900
2005-06-27	33.35	33.56	32.85	33.29	163300
2005-06-28	33.30	33.99	33.30	33.85	148700
2005-06-29	34.17	34.25	33.35	33.94	113700
2005-06-30	34.15	34.26	33.36	33.49	105100
2005-07-01	33.49	33.68	33.15	33.60	107100
2005-07-05	33.83	33.95	33.31	33.38	196700
2005-07-06	33.63	33.74	33.26	33.39	157600
2005-07-07	33.46	33.51	33.20	33.29	191000
2005-07-08	33.44	33.69	33.01	33.51	263700
2005-07-11	33.76	35.00	33.76	34.82	164600
2005-07-12	34.94	35.45	34.75	34.87	118800
2005-07-13	35.20	35.20	34.72	34.96	156100
2005-07-14	35.74	35.74	35.00	35.11	149000
2005-07-15	35.12	35.17	34.65	34.89	109700
2005-07-18	34.90	34.93	34.50	34.53	69500
2005-07-19	34.85	34.90	34.66	34.75	133000
2005-07-20	35.00	35.20	34.55	35.07	276300
2005-07-21	35.51	35.57	34.70	34.83	125000
2005-07-22	34.96	35.54	34.50	35.54	154300
2005-07-25	35.60	36.00	35.56	35.76	113300
2005-07-26	35.77	36.12	35.41	35.70	198700
2005-07-27	35.67	36.10	35.21	35.98	123000
2005-07-28	36.13	37.55	36.07	37.55	172500
2005-07-29	37.38	37.44	36.37	36.50	250700
2005-08-01	36.50	36.50	35.85	35.86	238200
2005-08-02	35.98	36.25	35.69	36.25	171100
2005-08-03	35.10	35.20	33.30	33.45	793900
2005-08-04	32.80	32.88	31.15	32.18	1450200
2005-08-05	32.18	32.18	31.09	32.07	506100
2005-08-08	32.03	32.06	31.40	31.64	265700
2005-08-09	31.64	31.98	31.51	31.61	182700
2005-08-10	31.61	32.23	31.50	31.86	165300
2005-08-11	31.86	32.18	31.51	32.12	155000
2005-08-12	31.73	31.98	31.14	31.70	174200
2005-08-15	31.50	32.65	31.30	32.50	242400
2005-08-16	32.50	32.57	31.25	31.26	272300
2005-08-17	31.38	32.18	31.22	32.01	172800
2005-08-18	32.06	32.10	31.61	31.95	462800
2005-08-19	32.00	32.71	32.00	32.57	200600
2005-08-22	32.84	32.85	32.09	32.37	129200
2005-08-23	32.50	32.50	31.55	31.61	148700
2005-08-24	31.65	32.30	31.52	31.83	165400
2005-08-25	32.15	32.70	32.10	32.47	163800
2005-08-26	32.42	32.42	31.82	31.88	161600
2005-08-29	31.90	32.73	31.47	32.33	134600
2005-08-30	32.33	32.60	31.95	32.26	96300
2005-08-31	32.57	33.86	32.10	33.86	250300
2005-09-01	33.93	34.90	33.90	34.31	339500
2005-09-02	34.50	34.53	34.01	34.22	109800
2005-09-06	34.40	34.72	34.19	34.72	229200
2005-09-07	34.80	34.80	33.16	33.74	295400
2005-09-08	33.65	33.70	33.02	33.23	146200
2005-09-09	34.18	34.18	32.85	33.58	302000
2005-09-12	33.57	33.64	33.08	33.38	153300
2005-09-13	33.35	33.36	32.73	32.85	166500
2005-09-14	32.86	32.98	31.81	32.16	352600
2005-09-15	32.16	32.24	31.57	31.89	308700
2005-09-16	31.93	32.02	31.36	31.78	436900
2005-09-19	31.85	31.92	30.88	30.99	323500
2005-09-20	31.00	31.00	28.68	28.75	1079700
2005-09-21	29.70	29.70	27.46	27.90	652300
2005-09-22	27.94	28.85	27.90	28.50	556900
2005-09-23	28.60	28.78	27.90	28.75	351200
2005-09-26	29.00	29.40	28.85	29.34	347200
2005-09-27	29.37	29.49	28.40	28.65	198300
2005-09-28	28.50	29.20	28.45	29.02	336200
2005-09-29	29.05	29.46	28.95	29.14	191200
2005-09-30	29.15	29.25	28.51	28.85	306600
2005-10-03	28.98	29.32	28.85	29.14	242700
2005-10-04	29.20	29.75	28.69	28.91	282900
2005-10-05	28.91	28.94	27.36	27.65	353600
2005-10-06	27.68	28.40	27.53	27.85	469200
2005-10-07	28.05	28.89	27.80	28.01	167400
2005-10-10	28.96	28.96	27.61	27.76	160900
2005-10-11	27.76	28.38	27.58	27.65	287000
2005-10-12	27.66	28.00	26.59	26.95	700200
2005-10-13	27.00	27.83	26.80	27.71	291800
2005-10-14	27.96	28.44	27.62	28.37	278200
2005-10-17	28.12	28.71	27.93	28.30	190400
2005-10-18	28.31	28.50	27.71	27.74	122300
2005-10-19	27.30	28.37	27.00	28.37	246800
2005-10-20	28.20	28.20	26.83	27.00	457600
2005-10-21	27.01	27.40	26.85	27.16	296100
2005-10-24	27.00	27.49	26.99	27.42	320400
2005-10-25	27.60	27.60	26.14	26.88	290800
2005-10-26	26.80	26.85	26.30	26.51	266800
2005-10-27	26.51	26.51	25.80	26.00	316600
2005-10-28	26.04	27.05	26.03	26.62	250500
2005-10-31	26.75	28.00	26.75	27.76	300400
2005-11-01	27.40	29.10	27.20	28.96	433400
2005-11-02	29.00	29.43	28.55	29.24	351500
2005-11-03	29.49	29.50	27.71	27.81	488000
2005-11-04	27.95	28.29	27.90	28.07	333600
2005-11-07	28.00	28.20	27.85	28.05	233800
2005-11-08	28.05	28.05	27.65	27.90	170200
2005-11-09	27.90	28.25	27.55	27.81	142300
2005-11-10	28.20	28.20	27.40	27.84	276100
2005-11-11	27.76	28.41	27.72	28.19	232800
2005-11-14	28.32	28.42	27.82	28.08	124100
2005-11-15	28.08	28.14	27.52	27.75	154600
2005-11-16	27.90	28.00	27.67	28.00	104100
2005-11-17	28.00	28.25	27.95	28.10	307700
2005-11-18	28.20	28.28	27.80	27.98	147900
2005-11-21	27.90	28.22	27.53	28.10	197300
2005-11-22	27.99	29.13	27.97	28.94	153700
2005-11-23	28.85	29.50	28.81	29.28	154600
2005-11-25	29.29	29.48	29.08	29.37	47800
2005-11-28	29.57	29.67	28.88	29.07	233500
2005-11-29	29.15	29.60	28.90	29.11	99800
2005-11-30	29.08	29.30	28.85	28.89	146900
2005-12-01	28.95	30.09	28.93	29.97	154500
2005-12-02	29.77	29.78	28.99	29.49	141800
2005-12-05	29.65	29.70	28.80	28.98	390600
2005-12-06	29.10	29.75	28.90	29.00	320700
2005-12-07	29.02	29.07	28.33	28.38	368800
2005-12-08	28.63	29.09	28.37	28.81	137700
2005-12-09	28.87	29.61	28.86	29.19	224900
2005-12-12	29.25	29.92	29.25	29.57	209500
2005-12-13	29.70	30.68	29.67	30.45	556800
2005-12-14	30.65	31.70	30.50	31.50	502100
2005-12-15	31.50	31.70	30.87	31.17	274900
2005-12-16	31.25	31.72	30.53	30.53	328900
2005-12-19	30.70	31.00	30.45	30.48	204100
2005-12-20	30.60	30.99	30.43	30.55	104700
2005-12-21	30.39	30.99	30.21	30.59	286600
2005-12-22	30.70	30.88	30.55	30.82	159400
2005-12-23	30.94	31.23	30.86	31.08	63300
2005-12-27	31.11	31.17	30.15	30.46	212400
2005-12-28	30.67	30.95	30.42	30.82	111400
2005-12-29	30.79	31.00	30.35	30.35	104200
2005-12-30	30.25	30.50	29.72	30.29	132000
2006-01-03	30.45	31.08	29.55	30.96	161900
2006-01-04	30.90	31.20	30.74	30.85	132200
2006-01-05	30.78	31.19	30.78	31.09	127200
2006-01-06	31.34	31.68	31.25	31.59	89000
2006-01-09	31.59	32.10	31.59	31.90	98700
2006-01-10	31.91	32.47	31.73	32.44	139600
2006-01-11	32.44	33.00	31.71	32.29	106700
2006-01-12	32.34	32.79	32.26	32.61	122100
2006-01-13	32.86	33.14	32.48	32.62	102100
2006-01-17	31.95	32.75	31.48	32.69	247200
2006-01-18	32.20	32.52	32.00	32.37	84100
2006-01-19	32.41	33.29	32.20	33.29	176300
2006-01-20	33.40	33.60	32.14	32.25	146800
2006-01-23	32.15	32.40	31.64	32.03	157200
2006-01-24	32.30	32.80	32.20	32.68	180500
2006-01-25	32.70	32.94	32.27	32.51	162900
2006-01-26	32.65	32.80	32.26	32.73	210100
2006-01-27	32.86	33.25	32.46	32.95	227700
2006-01-30	33.05	33.27	32.85	33.15	113000
2006-01-31	33.23	33.80	32.83	33.68	145400
2006-02-01	33.46	33.47	32.71	33.00	292500
2006-02-02	33.00	33.01	31.61	31.73	373100
2006-02-03	31.73	31.74	30.27	31.39	383000
2006-02-06	31.30	31.68	31.10	31.39	282400
2006-02-07	31.23	31.63	30.60	30.69	205500
2006-02-08	32.75	37.00	32.51	37.00	1432500
2006-02-09	34.25	34.98	33.24	34.02	1117200
2006-02-10	34.12	35.30	34.12	34.83	523700
2006-02-13	34.83	34.84	33.38	34.11	394800
2006-02-14	34.11	35.65	34.08	35.64	422700
2006-02-15	35.00	36.27	34.81	35.79	540000
2006-02-16	35.90	36.40	35.76	36.40	177200
2006-02-17	36.40	36.83	35.70	36.32	186600
2006-02-21	36.32	36.32	35.11	35.94	196700
2006-02-22	35.94	36.24	35.51	35.81	181100
2006-02-23	35.72	36.03	35.17	35.64	180700
2006-02-24	35.48	36.00	34.93	36.00	135000
2006-02-27	36.22	36.90	36.07	36.48	286800
2006-02-28	36.55	36.64	35.62	35.78	231600
2006-03-01	35.60	35.79	35.25	35.65	196400
2006-03-02	35.65	36.50	35.45	35.83	190900
2006-03-03	35.83	36.07	35.27	35.30	160400
2006-03-06	34.35	35.49	34.35	34.95	195200
2006-03-07	34.80	34.89	34.26	34.63	142900
2006-03-08	34.58	34.58	33.50	33.87	202700
2006-03-09	34.05	34.25	33.38	33.43	152800
2006-03-10	33.59	33.91	33.23	33.83	194900
2006-03-13	33.98	34.49	33.75	33.82	197200
2006-03-14	33.82	34.86	33.82	34.56	287200
2006-03-15	35.30	35.78	34.98	35.55	280700
2006-03-16	35.55	36.07	35.24	35.25	160700
2006-03-17	35.45	35.70	35.07	35.21	264800
2006-03-20	35.40	35.65	34.99	35.60	192900
2006-03-21	35.36	35.86	34.81	35.03	266500
2006-03-22	34.89	35.35	34.66	34.95	188600
2006-03-23	35.00	35.12	34.57	35.00	248200
2006-03-24	35.07	35.27	34.78	35.10	106700
2006-03-27	35.21	35.41	34.76	35.33	166900
2006-03-28	35.25	35.76	34.92	35.30	138500
2006-03-29	35.45	36.05	35.15	36.05	181900
2006-03-30	36.05	36.35	34.92	35.95	218100
2006-03-31	36.08	36.50	35.92	36.34	229400
2006-04-03	36.45	36.54	35.70	35.88	142400
2006-04-04	36.02	36.55	35.66	36.20	150000
2006-04-05	36.35	36.37	35.85	35.97	225900
2006-04-06	35.87	35.92	35.40	35.74	93800
2006-04-07	35.95	36.33	35.65	35.74	215600
2006-04-10	35.74	36.00	35.23	35.52	116200
2006-04-11	35.60	35.63	33.97	34.17	202400
2006-04-12	34.17	34.49	33.74	34.00	389000
2006-04-13	34.40	34.40	33.93	34.10	127900
2006-04-17	34.05	34.39	33.95	34.15	204800
2006-04-18	34.35	35.97	34.15	35.94	329100
2006-04-19	36.00	36.66	35.75	36.66	306900
2006-04-20	36.50	36.51	35.30	36.08	262900
2006-04-21	36.30	36.53	35.80	36.05	349900
2006-04-24	36.10	36.20	35.18	35.37	150900
2006-04-25	35.50	35.99	34.45	34.68	325400
2006-04-26	34.53	34.94	34.37	34.50	425000
2006-04-27	34.35	34.85	33.45	33.53	370800
2006-04-28	33.40	34.26	33.29	34.21	339200
2006-05-01	34.35	34.79	33.16	33.25	352400
2006-05-02	33.35	34.55	32.50	34.50	498300
2006-05-03	34.94	37.89	34.90	36.76	907200
2006-05-04	36.76	38.34	36.76	37.25	776300
2006-05-05	37.40	38.37	37.40	38.00	372100
2006-05-08	38.15	39.10	37.96	38.82	364900
2006-05-09	38.60	40.03	38.30	39.50	562300
2006-05-10	39.42	39.63	38.71	39.00	244700
2006-05-11	39.20	39.62	38.25	38.47	291500
2006-05-12	38.48	38.57	37.45	38.03	322300
2006-05-15	38.12	38.12	36.82	37.50	293100
2006-05-16	37.35	37.47	35.71	37.13	471700
2006-05-17	36.90	37.00	35.66	36.35	251400
2006-05-18	36.10	36.50	35.25	35.30	502300
2006-05-19	35.31	35.43	34.37	34.52	613800
2006-05-22	34.05	34.58	32.69	34.15	720800
2006-05-23	36.65	38.25	35.65	35.90	634300
2006-05-24	35.90	35.95	34.05	35.16	369200
2006-05-25	35.65	35.80	34.91	35.80	198200
2006-05-26	35.83	36.10	35.42	35.80	335000
2006-05-30	35.80	35.83	34.07	34.28	304700
2006-05-31	34.55	34.79	33.82	34.28	372100
2006-06-01	34.43	35.31	34.16	35.19	294700
2006-06-02	35.35	35.48	34.55	34.82	254300
2006-06-05	34.60	34.92	33.45	33.53	259400
2006-06-06	33.62	33.70	32.60	33.25	419200
2006-06-07	33.15	33.40	32.74	32.94	339900
2006-06-08	32.95	33.35	31.33	32.70	344200
2006-06-09	32.60	32.60	31.33	31.80	637100
2006-06-12	31.87	32.10	30.39	30.42	500700
2006-06-13	30.22	30.81	29.99	30.02	700100
2006-06-14	30.02	30.25	29.00	30.02	602300
2006-06-15	30.12	32.75	30.12	32.48	791900
2006-06-16	32.49	32.64	31.58	31.72	552200
2006-06-19	31.61	32.47	31.35	31.71	377200
2006-06-20	31.71	31.75	30.96	31.03	246700
2006-06-21	30.85	31.64	30.85	31.64	348000
2006-06-22	31.55	32.05	30.73	31.35	239600
2006-06-23	31.04	31.80	30.82	31.65	235100
2006-06-26	31.75	32.26	31.50	32.20	189000
2006-06-27	32.25	32.56	31.21	31.52	356800
2006-06-28	31.61	31.92	31.08	31.45	167400
2006-06-29	31.60	33.16	31.51	32.87	363800
2006-06-30	33.12	33.65	32.80	33.55	274800
2006-07-03	33.54	33.85	33.07	33.54	122600
2006-07-05	33.29	33.29	32.42	33.00	193700
2006-07-06	33.35	33.51	32.62	32.85	143400
2006-07-07	32.45	32.73	31.63	31.92	205600
2006-07-10	31.92	32.12	31.62	31.98	145200
2006-07-11	31.98	32.12	31.10	32.06	129500
2006-07-12	31.70	32.00	31.02	31.28	229600
2006-07-13	31.16	31.16	30.59	30.59	270400
2006-07-14	30.50	30.50	29.43	29.65	194900
2006-07-17	29.45	30.21	29.00	29.30	334700
2006-07-18	29.50	29.75	28.60	29.11	475800
2006-07-19	29.21	30.99	29.21	30.76	324400
2006-07-20	30.77	30.83	29.50	29.51	254400
2006-07-21	29.51	29.51	28.31	28.58	534300
2006-07-24	28.80	29.39	28.80	29.26	199600
2006-07-25	29.18	29.43	28.67	28.87	322500
2006-07-26	28.70	28.97	28.45	28.62	254500
2006-07-27	28.75	29.12	28.40	28.56	233800
2006-07-28	28.81	29.56	28.81	29.45	186900
2006-07-31	29.35	29.56	28.89	29.13	619000
2006-08-01	29.13	29.13	28.08	28.69	282300
2006-08-02	33.00	35.35	32.59	33.85	2385800
2006-08-03	33.95	35.46	33.84	35.11	750500
2006-08-04	35.12	36.24	34.70	35.20	449400
2006-08-07	35.00	35.13	34.16	34.76	185600
2006-08-08	34.82	35.02	33.50	33.58	362400
2006-08-09	33.96	34.02	32.40	32.56	307900
2006-08-10	32.31	32.65	32.19	32.47	392000
2006-08-11	32.48	33.07	32.11	32.62	212900
2006-08-14	32.87	34.15	32.80	33.51	343500
2006-08-15	34.00	34.43	33.75	34.27	165200
2006-08-16	34.50	34.95	34.13	34.81	149600
2006-08-17	34.65	35.18	34.41	34.99	151000
2006-08-18	35.33	35.33	34.11	34.73	130300
2006-08-21	34.59	34.59	33.35	33.57	99400
2006-08-22	33.58	33.98	33.28	33.94	127700
2006-08-23	33.94	34.34	32.60	32.81	208300
2006-08-24	32.99	33.19	32.13	32.40	177800
2006-08-25	32.20	32.65	32.00	32.46	142000
2006-08-28	32.55	33.30	32.55	33.03	161100
2006-08-29	33.08	33.16	32.12	32.94	179500
2006-08-30	33.00	33.20	32.12	32.12	284800
2006-08-31	32.20	32.40	30.65	31.01	686600
2006-09-01	31.35	32.11	31.13	31.48	277600
2006-09-05	31.49	32.35	31.44	31.77	210100
2006-09-06	31.70	32.12	31.37	31.62	253800
2006-09-07	31.43	31.68	30.59	30.63	226100
2006-09-08	30.75	31.23	30.44	30.99	161600
2006-09-11	30.85	31.06	30.08	30.65	249800
2006-09-12	30.64	32.04	30.64	31.73	243200
2006-09-13	31.63	32.33	31.63	32.33	222800
2006-09-14	32.33	32.48	31.84	32.17	180000
2006-09-15	32.42	32.57	31.86	32.43	292500
2006-09-18	32.30	32.72	32.08	32.44	181500
2006-09-19	32.50	32.67	31.72	32.51	216100
2006-09-20	32.30	33.15	32.30	32.73	196900
2006-09-21	32.73	33.10	32.25	32.38	177200
2006-09-22	32.39	32.55	31.38	31.70	140400
2006-09-25	31.77	32.37	31.04	32.19	186500
2006-09-26	32.19	32.95	31.77	32.24	256900
2006-09-27	32.15	32.39	31.92	32.20	139800
2006-09-28	32.12	32.26	31.54	32.03	261400
2006-09-29	32.00	32.35	31.76	31.76	144600
2006-10-02	31.62	31.83	31.01	31.14	140000
2006-10-03	31.11	31.63	30.71	31.34	162000
2006-10-04	31.26	32.32	31.26	32.10	165500
2006-10-05	32.01	32.66	32.01	32.55	192400
2006-10-06	32.55	32.55	31.49	32.10	224200
2006-10-09	31.90	32.57	31.48	32.46	157300
2006-10-10	32.46	33.56	32.34	33.52	343500
2006-10-11	33.52	34.65	33.28	34.52	501200
2006-10-12	34.97	36.18	34.75	35.98	450200
2006-10-13	35.99	36.50	35.76	36.22	225300
2006-10-16	36.44	37.85	36.22	37.44	431900
2006-10-17	37.30	37.30	36.08	37.02	265300
2006-10-18	36.77	37.20	36.31	36.57	232800
2006-10-19	36.67	37.21	36.39	37.15	177600
2006-10-20	37.37	37.37	36.14	36.47	170200
2006-10-23	36.31	37.31	36.19	36.88	119000
2006-10-24	36.88	37.00	36.35	36.71	137500
2006-10-25	36.80	37.04	36.55	36.87	105600
2006-10-26	37.22	37.71	36.50	37.63	153500
2006-10-27	37.36	37.51	36.70	36.89	183600
2006-10-30	36.94	37.42	36.74	37.10	139400
2006-10-31	37.10	37.49	36.54	37.22	244300
2006-11-01	40.20	41.71	38.78	38.85	1297600
2006-11-02	39.10	40.10	38.60	39.79	555000
2006-11-03	40.95	41.65	40.26	41.14	963900
2006-11-06	41.30	42.60	41.30	42.13	651300
2006-11-07	42.13	43.35	42.13	42.70	461500
2006-11-08	42.17	42.17	40.80	41.48	709800
2006-11-09	41.85	42.17	41.16	41.28	433400
2006-11-10	41.28	41.28	40.56	41.25	291800
2006-11-13	41.25	45.43	40.56	44.68	2110600
2006-11-14	44.31	44.31	41.56	42.16	1017500
2006-11-15	42.41	43.30	41.49	41.58	1026900
2006-11-16	40.61	42.03	40.31	41.99	2921700
2006-11-17	41.99	42.00	41.00	41.25	620100
2006-11-20	41.64	41.82	41.02	41.20	440200
2006-11-21	41.40	41.54	40.96	41.24	458900
2006-11-22	41.50	42.47	41.07	42.19	442000
2006-11-24	41.94	42.95	41.52	42.55	242000
2006-11-27	42.95	42.96	40.63	40.73	550000
2006-11-28	40.73	41.05	39.69	41.01	630400
2006-11-29	41.09	41.85	41.09	41.60	533700
2006-11-30	41.85	42.13	40.79	41.63	533900
2006-12-01	41.63	41.90	41.30	41.90	418300
2006-12-04	41.90	42.50	41.90	42.28	450400
2006-12-05	42.29	43.08	42.26	42.73	535800
2006-12-06	42.81	43.79	42.55	43.43	444300
2006-12-07	43.50	43.65	42.75	43.06	353800
2006-12-08	43.00	43.22	42.19	42.72	266100
2006-12-11	42.70	42.70	42.26	42.39	177000
2006-12-12	42.50	42.59	41.63	42.23	316100
2006-12-13	42.70	42.70	41.91	42.36	249600
2006-12-14	42.50	42.59	41.43	42.21	383300
2006-12-15	42.33	42.33	41.10	41.33	438800
2006-12-18	41.60	41.74	40.74	40.95	307600
2006-12-19	40.95	40.95	39.81	40.65	382300
2006-12-20	40.60	40.85	40.22	40.35	366700
2006-12-21	40.25	40.85	40.01	40.37	245300
2006-12-22	40.38	40.59	39.90	40.39	175200
2006-12-26	40.65	40.93	40.29	40.72	137300
2006-12-27	40.95	41.42	40.39	41.42	375300
2006-12-28	41.49	41.51	40.67	41.21	293000
2006-12-29	41.40	41.60	40.93	41.11	208500
2007-01-03	41.32	41.32	39.46	39.98	680500
2007-01-04	39.80	40.05	38.58	39.92	504100
2007-01-05	39.67	40.01	39.13	39.39	329500
2007-01-08	39.39	39.49	38.64	39.14	251600
2007-01-09	39.12	39.61	38.84	39.29	322400
2007-01-10	39.30	39.90	38.93	39.34	323100
2007-01-11	39.35	39.56	38.84	39.37	356900
2007-01-12	39.38	39.77	39.18	39.76	248900
2007-01-16	39.96	40.40	39.80	40.03	362700
2007-01-17	39.88	40.97	39.86	40.39	326100
2007-01-18	40.45	40.52	39.74	40.26	230100
2007-01-19	40.46	40.75	40.17	40.68	160200
2007-01-22	40.68	40.80	40.06	40.50	246300
2007-01-23	40.40	41.55	40.30	41.19	258000
2007-01-24	41.50	41.94	41.37	41.73	199800
2007-01-25	41.85	42.15	41.42	41.86	495900
2007-01-26	42.00	42.44	41.85	42.24	428900
2007-01-29	42.32	42.65	42.12	42.56	334500
2007-01-30	42.57	43.38	42.56	43.03	350900
2007-01-31	43.17	44.35	42.80	43.97	483500
2007-02-01	44.60	44.82	44.20	44.71	444700
2007-02-02	45.00	45.00	44.22	44.54	353000
2007-02-05	44.60	44.83	43.96	44.26	409700
2007-02-06	44.71	46.71	44.71	45.50	650100
2007-02-07	45.89	45.89	43.25	43.95	711300
2007-02-08	43.75	43.76	43.06	43.27	374600
2007-02-09	43.17	43.50	42.72	43.18	555900
2007-02-12	43.18	43.34	42.46	43.12	281500
2007-02-13	43.12	43.38	42.70	43.35	323121
2007-02-14	39.15	39.83	37.46	38.41	3191711
2007-02-15	38.56	38.79	37.81	38.53	986200
2007-02-16	38.53	38.53	38.09	38.40	584400
2007-02-20	38.38	39.20	37.86	38.97	706500
2007-02-21	39.30	40.04	38.91	39.57	919500
2007-02-22	39.60	39.69	39.04	39.34	405200
2007-02-23	39.30	39.34	38.59	39.02	305900
2007-02-26	39.20	39.61	38.93	39.49	463809
2007-02-27	38.90	38.90	37.80	38.02	709800
2007-02-28	38.02	38.65	37.55	37.66	800200
2007-03-01	37.00	37.01	35.05	36.46	1340120
2007-03-02	37.10	37.27	36.47	36.55	1008200
2007-03-05	36.27	36.30	35.43	35.48	835300
2007-03-06	36.36	37.08	35.94	36.70	696900
2007-03-07	36.85	37.58	36.48	37.18	641700
2007-03-08	37.50	37.68	36.12	36.78	755300
2007-03-09	36.98	37.23	36.51	36.84	441000
2007-03-12	36.59	37.50	36.58	37.25	502700
2007-03-13	37.30	37.60	36.08	36.38	596200
2007-03-14	36.29	36.50	35.51	36.24	411300
2007-03-15	36.35	37.18	36.32	37.15	407300
2007-03-16	37.15	37.62	36.37	37.07	447500
2007-03-19	37.32	38.66	37.32	38.51	653200
2007-03-20	38.51	38.92	38.19	38.82	349800
2007-03-21	38.74	39.40	38.22	39.28	228400
2007-03-22	39.28	39.51	38.35	38.57	429200
2007-03-23	38.70	38.81	38.11	38.58	499800
2007-03-26	38.88	39.56	38.00	38.72	308300
2007-03-27	38.72	38.73	37.84	38.30	288500
2007-03-28	38.15	38.32	37.71	38.30	613600
2007-03-29	38.48	38.48	36.94	37.33	541500
2007-03-30	37.75	38.21	37.42	38.03	517000
2007-04-02	37.19	38.16	37.19	37.89	424900
2007-04-03	38.15	38.65	37.76	38.50	506700
2007-04-04	38.35	38.75	38.33	38.61	467600
2007-04-05	38.74	38.80	38.43	38.59	331000
2007-04-09	39.04	39.14	38.67	39.07	428400
2007-04-10	38.97	39.30	38.85	39.13	239600
2007-04-11	39.25	39.35	38.60	38.96	408300
2007-04-12	38.96	38.96	38.00	38.81	375800
2007-04-13	39.25	39.64	39.00	39.37	565900
2007-04-16	40.15	40.89	39.97	40.59	548600
2007-04-17	40.69	40.92	40.43	40.78	338300
2007-04-18	40.78	40.82	39.96	40.62	572800
2007-04-19	40.62	40.87	40.20	40.41	372600
2007-04-20	40.95	40.95	39.79	39.79	499900
2007-04-23	39.98	40.40	39.68	40.23	533300
2007-04-24	40.75	40.91	39.65	39.94	587700
2007-04-25	40.40	40.63	40.02	40.45	381600
2007-04-26	40.83	41.23	40.30	41.07	373300
2007-04-27	41.17	41.34	40.73	40.95	270600
2007-04-30	41.20	41.21	40.36	40.50	450000
2007-05-01	40.50	40.63	39.55	40.63	558900
2007-05-02	39.48	39.72	38.30	38.48	1485862
2007-05-03	38.60	38.70	38.05	38.10	1257261
2007-05-04	38.01	38.09	37.12	37.70	765025
2007-05-07	37.95	38.16	37.20	37.46	486260
2007-05-08	37.40	37.55	36.43	37.49	685050
2007-05-09	37.35	37.54	36.95	37.45	387100
2007-05-10	37.46	38.18	36.10	37.47	920560
2007-05-11	37.47	37.48	36.66	36.94	536360
2007-05-14	37.25	37.44	36.43	36.85	1697267
2007-05-15	36.85	37.10	36.25	36.44	642600
2007-05-16	36.41	36.98	36.31	36.72	429100
2007-05-17	36.82	37.44	36.55	37.30	1403200
2007-05-18	37.30	38.13	37.17	37.68	838800
2007-05-21	37.66	37.94	37.17	37.42	705000
2007-05-22	37.70	37.95	37.30	37.52	460100
2007-05-23	37.62	37.69	36.90	36.90	485600
2007-05-24	37.15	37.56	36.55	37.05	452600
2007-05-25	37.32	37.62	36.63	36.71	483200
2007-05-29	36.71	37.63	36.71	37.62	502150
2007-05-30	37.29	37.86	37.15	37.79	431800
2007-05-31	37.89	38.65	37.81	37.90	560200
2007-06-01	37.95	38.50	37.58	37.79	824900
2007-06-04	37.85	38.40	37.59	38.32	510300
2007-06-05	38.20	38.58	37.92	38.29	557900
2007-06-06	38.22	38.42	37.76	37.76	562800
2007-06-07	37.89	38.07	36.70	37.31	610400
2007-06-08	37.00	37.46	36.93	37.42	436900
2007-06-11	37.39	38.15	37.19	37.83	385500
2007-06-12	37.78	37.78	37.11	37.42	446300
2007-06-13	37.55	38.06	36.98	37.98	1081800
2007-06-14	38.38	39.10	38.17	38.62	753600
2007-06-15	38.62	39.56	38.62	38.88	513500
2007-06-18	39.11	39.78	39.03	39.42	521900
2007-06-19	39.46	39.72	38.96	39.13	464000
2007-06-20	39.40	39.62	38.62	38.76	337100
2007-06-21	38.49	38.81	37.99	38.65	325400
2007-06-22	38.65	39.08	38.19	38.25	717100
2007-06-25	38.12	38.18	37.12	37.27	758200
2007-06-26	37.44	37.64	36.86	37.43	437200
2007-06-27	37.36	37.69	37.05	37.61	554900
2007-06-28	37.61	38.03	37.47	37.74	657400
2007-06-29	37.85	38.16	37.34	37.47	523400
2007-07-02	37.47	38.00	37.16	37.90	390600
2007-07-03	38.03	39.05	38.03	38.69	323000
2007-07-05	38.68	38.94	38.24	38.67	404900
2007-07-06	38.89	39.19	38.61	38.86	253300
2007-07-09	38.76	39.31	38.51	39.06	255500
2007-07-10	38.95	38.95	37.66	38.01	541700
2007-07-11	38.04	38.34	37.43	38.34	512800
2007-07-12	38.36	39.23	38.36	38.86	496900
2007-07-13	39.17	39.39	38.88	38.88	288300
2007-07-16	38.88	38.95	38.25	38.69	481100
2007-07-17	38.65	39.48	38.52	38.65	489571
2007-07-18	38.64	39.06	37.72	38.83	761300
2007-07-19	39.05	39.96	39.01	39.43	657800
2007-07-20	39.34	39.52	38.14	38.40	584500
2007-07-23	38.81	38.99	38.30	38.41	612900
2007-07-24	38.40	38.41	37.50	37.95	745400
2007-07-25	38.16	38.19	37.45	37.85	790600
2007-07-26	36.96	37.74	35.62	36.48	1231800
2007-07-27	36.22	37.00	35.19	35.19	826100
2007-07-30	35.37	36.37	34.39	35.61	764300
2007-07-31	36.01	36.28	34.89	34.91	739900
2007-08-01	31.45	34.08	31.10	34.08	1835100
2007-08-02	34.21	34.88	33.69	34.54	617700
2007-08-03	34.34	34.66	33.36	33.36	662400
2007-08-06	33.37	34.76	32.78	34.76	749200
2007-08-07	34.49	36.21	34.00	35.42	839800
2007-08-08	35.77	39.30	35.65	38.00	1514500
2007-08-09	37.72	39.48	34.80	37.10	1828200
2007-08-10	36.60	37.86	35.71	35.75	1245100
2007-08-13	36.13	36.43	34.56	36.21	962700
2007-08-14	36.14	36.45	34.29	34.42	748400
2007-08-15	34.54	34.89	33.39	33.51	655200
2007-08-16	33.21	34.82	32.58	34.15	1245300
2007-08-17	35.55	35.92	34.20	34.95	590200
2007-08-20	35.03	35.61	34.23	34.99	547100
2007-08-21	34.83	35.39	34.17	34.22	589000
2007-08-22	34.42	35.14	34.20	34.74	663700
2007-08-23	35.00	35.02	33.65	34.33	452100
2007-08-24	34.41	34.41	32.91	34.34	1009300
2007-08-27	34.18	34.31	33.29	33.65	398400
2007-08-28	33.67	33.67	32.78	33.01	376600
2007-08-29	33.23	34.32	33.07	34.21	485300
2007-08-30	33.94	35.40	33.71	34.96	679100
2007-08-31	34.98	35.59	34.49	35.42	528300
2007-09-04	35.35	36.00	35.12	35.43	391000
2007-09-05	35.27	35.66	34.76	35.29	582600
2007-09-06	35.39	35.53	34.54	35.27	378400
2007-09-07	34.65	34.88	34.29	34.79	574300
2007-09-10	35.03	35.37	34.19	34.51	479700
2007-09-11	34.51	34.53	33.57	34.53	539300
2007-09-12	34.30	34.50	33.40	33.59	525300
2007-09-13	33.79	33.91	32.92	33.86	569400
2007-09-14	33.52	33.96	33.18	33.82	394300
2007-09-17	33.70	33.81	32.49	32.49	746100
2007-09-18	32.86	33.91	32.60	33.91	712900
2007-09-19	33.47	33.80	32.59	33.21	897600
2007-09-20	33.04	33.60	32.75	33.25	438200
2007-09-21	33.42	33.60	32.94	32.94	660500
2007-09-24	33.02	33.08	31.59	32.11	986700
2007-09-25	31.76	31.76	30.40	30.74	1115700
2007-09-26	30.86	31.31	30.66	30.95	706000
2007-09-27	31.14	31.42	30.95	31.12	1060900
2007-09-28	31.02	31.10	30.54	30.70	694932
2007-10-01	30.68	31.84	30.68	31.20	670000
2007-10-02	31.00	32.25	31.00	32.07	952900
2007-10-03	32.04	32.12	31.28	31.36	804097
2007-10-04	31.49	32.43	31.49	32.00	462200
2007-10-05	32.41	33.09	32.18	32.42	730800
2007-10-08	32.50	32.87	32.38	32.53	651300
2007-10-09	32.56	32.74	31.98	32.57	459000
2007-10-10	32.57	32.91	31.73	32.00	450100
2007-10-11	32.07	32.88	31.84	32.04	566200
2007-10-12	32.02	32.48	31.85	32.13	391200
2007-10-15	32.20	32.32	31.50	31.66	418500
2007-10-16	31.70	31.83	31.09	31.20	440500
2007-10-17	31.50	31.69	30.68	31.16	506000
2007-10-18	31.15	31.15	29.97	30.05	859600
2007-10-19	30.00	30.72	29.53	29.53	625700
2007-10-22	29.34	30.50	29.05	30.50	1019300
2007-10-23	30.76	30.94	30.26	30.37	671300
2007-10-24	30.17	30.33	29.24	30.31	736500
2007-10-25	30.52	30.78	29.45	29.72	506700
2007-10-26	30.33	30.35	29.52	30.03	511300
2007-10-29	30.28	30.70	30.03	30.20	896500
2007-10-30	30.20	32.22	30.20	31.37	1466100
2007-10-31	29.81	30.03	27.91	28.43	3405400
2007-11-01	28.15	28.46	26.88	27.40	1429670
2007-11-02	28.06	28.06	26.33	26.80	1115800
2007-11-05	26.50	26.73	26.05	26.46	815810
2007-11-06	26.35	27.17	25.40	26.98	868752
2007-11-07	26.38	27.11	26.38	26.72	692801
2007-11-08	26.65	27.80	26.21	27.80	768700
2007-11-09	28.09	29.08	27.56	28.32	1358210
2007-11-12	29.13	30.00	28.16	28.20	1025300
2007-11-13	28.52	29.88	28.35	29.88	698450
2007-11-14	30.10	30.30	29.49	29.56	564040
2007-11-15	29.36	29.82	28.60	28.72	559401
2007-11-16	28.50	28.70	27.96	28.27	626328
2007-11-19	28.02	28.02	27.10	27.45	403600
2007-11-20	27.39	28.12	27.00	28.00	698470
2007-11-21	27.78	28.52	27.45	28.08	643480
2007-11-23	28.25	28.74	28.13	28.50	267485
2007-11-26	28.48	28.99	27.80	27.80	392863
2007-11-27	27.83	28.35	27.13	27.59	534939
2007-11-28	27.84	29.21	27.84	28.82	376565
2007-11-29	28.69	29.70	28.58	29.00	259084
2007-11-30	29.36	31.50	29.17	29.26	520955
2007-12-03	28.94	29.54	28.37	28.94	365000
2007-12-04	28.62	29.07	28.19	28.64	341500
2007-12-05	29.02	29.37	28.59	28.59	294157
2007-12-06	28.45	30.44	28.27	30.32	499800
2007-12-07	30.35	30.50	29.63	30.00	365589
2007-12-10	30.01	31.34	29.90	31.11	402015
2007-12-11	30.86	31.34	29.68	29.76	415060
2007-12-12	30.36	30.73	29.56	29.91	252449
2007-12-13	29.59	30.14	29.06	29.68	343938
2007-12-14	29.44	29.89	28.64	28.82	330600
2007-12-17	28.70	29.00	28.23	28.25	324000
2007-12-18	28.25	28.31	26.88	28.09	552052
2007-12-19	27.61	28.46	27.20	27.92	383411
2007-12-20	28.15	28.90	27.92	28.68	403385
2007-12-21	29.13	29.77	28.89	29.76	704206
2007-12-24	29.51	30.30	29.47	30.00	182000
2007-12-26	29.70	30.71	29.70	30.55	268700
2007-12-27	30.52	30.78	29.82	29.83	365825
2007-12-28	29.77	30.77	29.77	30.77	514930
2007-12-31	30.68	30.75	29.80	29.80	468000
2008-01-02	29.88	29.89	29.22	29.41	317525
2008-01-03	29.56	29.93	29.17	29.55	428300
2008-01-04	29.21	29.28	28.29	28.44	460540
2008-01-07	28.50	28.71	27.88	28.09	581824
2008-01-08	28.12	28.36	27.08	27.08	327213
2008-01-09	27.10	27.51	26.44	27.10	459567
2008-01-10	26.84	28.51	26.66	27.92	583600
2008-01-11	27.76	28.24	27.08	27.27	442515
2008-01-14	27.60	28.38	27.60	27.98	355137
2008-01-15	27.42	27.94	26.74	27.02	582185
2008-01-16	27.10	27.24	26.25	26.80	694479
2008-01-17	26.86	27.37	25.52	25.95	724976
2008-01-18	26.17	26.32	25.55	25.80	795757
2008-01-22	24.73	27.24	24.02	25.84	883150
2008-01-23	25.23	28.56	25.00	28.43	853201
2008-01-24	28.61	29.16	27.20	27.50	767728
2008-01-25	27.84	28.00	27.00	27.20	439450
2008-01-28	27.04	27.71	26.78	27.25	563300
2008-01-29	27.36	29.08	27.02	28.94	603000
2008-01-30	28.78	29.57	28.68	28.73	883800
2008-01-31	28.23	30.15	28.12	29.69	613062
2008-02-01	29.78	30.60	29.24	30.47	464004
2008-02-04	30.57	30.75	30.08	30.38	355500
2008-02-05	29.65	30.07	29.28	29.75	489644
2008-02-06	29.92	30.21	28.81	28.93	330800
2008-02-07	28.53	29.44	28.01	29.32	732200
2008-02-08	29.00	29.12	28.29	28.84	504509
2008-02-11	28.79	29.87	28.19	29.07	501147
2008-02-12	28.26	29.00	28.01	28.65	834822
2008-02-13	29.30	30.56	29.16	29.70	1281906
2008-02-14	29.45	29.78	28.50	28.95	699800
2008-02-15	28.73	29.07	28.34	28.49	444100
2008-02-19	29.00	29.05	28.11	28.45	432480
2008-02-20	28.33	28.66	27.90	28.59	561162
2008-02-21	28.83	29.18	27.66	27.84	435375
2008-02-22	28.00	28.00	27.26	27.64	424400
2008-02-25	27.64	28.40	27.48	28.33	447372
2008-02-26	28.40	29.48	28.40	28.84	475987
2008-02-27	28.84	29.38	28.41	28.41	600452
2008-02-28	28.05	28.65	27.79	28.51	544245
2008-02-29	28.06	28.30	27.50	27.72	433403
2008-03-03	27.67	27.72	27.24	27.61	382500
2008-03-04	27.15	27.81	27.07	27.54	599249
2008-03-05	27.55	28.45	27.50	27.74	424100
2008-03-06	27.54	27.67	26.50	26.90	807600
2008-03-07	26.57	27.44	26.52	27.10	482300
2008-03-10	27.20	27.20	26.52	26.70	567570
2008-03-11	27.51	28.05	27.11	27.97	394200
2008-03-12	28.08	29.32	28.00	28.24	481815
2008-03-13	27.86	29.41	27.53	29.22	504416
2008-03-14	29.35	29.50	27.98	28.40	527200
2008-03-17	27.64	28.94	27.37	28.34	734500
2008-03-18	28.90	29.46	27.73	28.90	582620
2008-03-19	29.01	29.46	28.48	28.48	442568
2008-03-20	29.25	29.66	28.00	28.18	1056979
2008-03-24	28.25	29.50	28.25	29.18	414550
2008-03-25	29.25	29.47	28.67	29.33	856100
2008-03-26	29.31	29.31	28.16	29.26	929897
2008-03-27	29.32	29.32	27.90	28.02	751988
2008-03-28	28.16	28.16	27.01	27.09	1427035
2008-03-31	27.57	28.18	27.42	28.03	651917
2008-04-01	28.50	29.58	28.32	29.56	1040033
2008-04-02	29.69	30.02	29.27	29.27	674279
2008-04-03	29.06	30.07	28.98	29.93	268459
2008-04-04	29.93	30.10	29.17	29.89	412120
2008-04-07	30.05	30.16	29.68	30.04	398300
2008-04-08	29.79	29.84	29.26	29.29	394000
2008-04-09	29.45	29.59	28.70	28.79	315600
2008-04-10	28.80	29.52	28.80	29.03	443520
2008-04-11	28.73	29.30	28.26	29.02	508076
2008-04-14	28.96	29.51	28.56	29.03	235084
2008-04-15	29.25	29.45	28.85	29.36	330025
2008-04-16	29.82	31.00	29.72	30.58	627314
2008-04-17	26.94	27.59	25.39	27.16	2842433
2008-04-18	27.60	27.60	26.37	27.03	720584
2008-04-21	26.77	27.11	26.45	26.81	690078
2008-04-22	26.64	26.74	26.01	26.50	501435
2008-04-23	26.66	26.76	26.09	26.52	400441
2008-04-24	26.52	26.93	26.13	26.54	321607
2008-04-25	26.75	27.38	26.46	27.38	369428
2008-04-28	27.43	28.00	27.29	27.45	744395
2008-04-29	27.66	27.88	27.26	27.88	567070
2008-04-30	27.30	27.48	26.21	26.87	720913
2008-05-01	26.80	27.28	26.43	27.22	618050
2008-05-02	27.38	27.50	26.54	26.69	544671
2008-05-05	26.49	27.02	26.27	26.27	447789
2008-05-06	26.09	26.74	25.80	26.30	314206
2008-05-07	26.25	26.78	25.98	26.08	341986
2008-05-08	26.23	26.31	25.73	25.92	620781
2008-05-09	25.75	26.26	25.64	25.76	623042
2008-05-12	25.73	26.68	25.56	26.56	257108
2008-05-13	26.50	26.98	26.38	26.38	375308
2008-05-14	26.47	27.07	26.47	26.58	211486
2008-05-15	26.51	27.34	26.43	27.12	268429
2008-05-16	26.90	27.35	26.90	27.29	261608
2008-05-19	27.23	28.47	27.13	27.67	454419
2008-05-20	27.60	28.02	27.39	27.75	274544
2008-05-21	27.85	28.00	26.96	27.48	287070
2008-05-22	27.19	27.94	27.18	27.25	311674
2008-05-23	27.17	27.31	26.57	27.12	407018
2008-05-27	26.95	27.84	26.77	27.66	409085
2008-05-28	27.75	28.10	27.61	27.67	270064
2008-05-29	27.69	28.90	27.68	27.90	382502
2008-05-30	28.00	28.81	27.91	28.36	387928
2008-06-02	28.40	28.74	27.83	28.74	349361
2008-06-03	28.75	29.28	28.52	28.59	509965
2008-06-04	28.63	28.99	28.42	28.77	374114
2008-06-05	28.81	29.42	28.73	29.26	346920
2008-06-06	29.14	29.23	27.98	28.45	471555
2008-06-09	28.35	28.92	27.64	27.77	406687
2008-06-10	27.67	28.49	27.41	28.03	516050
2008-06-11	28.03	28.13	27.19	27.21	413743
2008-06-12	27.41	28.23	26.90	26.92	608696
2008-06-13	27.12	27.58	26.70	26.93	518506
2008-06-16	27.00	27.11	26.50	26.78	541638
2008-06-17	26.76	26.96	26.25	26.46	465677
2008-06-18	26.25	26.25	25.64	25.92	758029
2008-06-19	25.91	26.55	25.62	26.40	379181
2008-06-20	26.23	26.39	25.21	25.30	1058317
2008-06-23	25.52	25.66	24.95	25.13	289271
2008-06-24	25.00	25.77	24.65	24.65	479333
2008-06-25	24.61	25.42	24.60	25.04	428283
2008-06-26	24.75	25.51	24.28	24.45	593568
2008-06-27	24.35	24.80	24.17	24.30	741652
2008-06-30	24.30	25.25	24.26	24.90	798817
2008-07-01	24.60	25.71	24.44	25.57	890366
2008-07-02	25.32	25.52	23.60	23.68	767597
2008-07-03	23.66	23.88	23.07	23.43	350631
2008-07-07	22.87	23.65	22.57	23.40	974534
2008-07-08	23.39	24.20	23.19	24.16	598282
2008-07-09	24.15	24.71	23.85	23.87	676948
2008-07-10	23.97	24.32	23.37	23.66	502727
2008-07-11	23.44	23.65	22.91	23.08	950733
2008-07-14	23.22	23.41	22.49	22.84	442022
2008-07-15	22.79	23.15	21.89	22.86	558314
2008-07-16	22.95	24.12	22.91	23.81	996306
2008-07-17	24.01	24.50	23.87	24.46	639305
2008-07-18	26.74	27.72	26.16	26.94	1467196
2008-07-21	26.84	28.21	26.84	27.62	1253631
2008-07-22	27.51	28.63	27.30	28.43	809845
2008-07-23	28.24	29.32	28.21	29.07	1140221
2008-07-24	28.21	28.91	27.76	28.30	737542
2008-07-25	28.65	29.02	28.33	28.95	506975
2008-07-28	28.98	29.16	27.75	28.25	508273
2008-07-29	28.54	29.34	28.50	28.82	518825
2008-07-30	29.42	30.18	29.07	30.02	787331
2008-07-31	29.55	30.00	29.13	29.54	572861
2008-08-01	29.54	29.89	28.68	29.35	362999
2008-08-04	29.11	29.36	27.71	28.33	508421
2008-08-05	28.59	29.79	28.59	29.53	481983
2008-08-06	29.47	30.06	29.27	29.86	449686
2008-08-07	29.63	29.76	29.09	29.61	520297
2008-08-08	29.57	30.64	29.41	30.40	393864
2008-08-11	30.34	31.83	30.19	31.10	375991
2008-08-12	31.39	32.08	30.95	31.87	590932
2008-08-13	31.72	32.29	31.34	31.86	567847
2008-08-14	31.61	32.17	31.43	31.66	443874
2008-08-15	32.08	32.08	30.90	31.37	549270
2008-08-18	31.50	31.62	30.75	30.85	426017
2008-08-19	30.69	30.77	30.18	30.57	458914
2008-08-20	30.51	30.51	29.44	30.30	560730
2008-08-21	30.16	30.24	29.40	29.86	248717
2008-08-22	29.97	30.63	29.85	30.48	215338
2008-08-25	30.49	31.00	30.16	30.93	445789
2008-08-26	30.86	31.29	30.36	30.64	358994
2008-08-27	30.58	30.67	29.08	29.47	794965
2008-08-28	29.54	30.09	29.38	29.70	633920
2008-08-29	29.57	29.96	28.26	28.43	846365
2008-09-02	28.79	29.34	28.36	28.65	419771
2008-09-03	28.72	29.40	28.53	28.91	493500
2008-09-04	28.71	28.80	27.75	28.07	529470
2008-09-05	27.90	28.54	27.41	28.04	521087
2008-09-08	28.60	29.03	28.18	28.72	560948
2008-09-09	28.52	29.47	28.03	28.03	508517
2008-09-10	28.47	29.00	27.58	28.78	681102
2008-09-11	28.50	29.58	28.04	29.32	607432
2008-09-12	29.21	29.51	28.83	29.18	546247
2008-09-15	28.33	29.58	28.04	28.60	623596
2008-09-16	27.99	29.74	27.99	29.55	849855
2008-09-17	29.38	29.38	28.05	29.20	1070397
2008-09-18	29.51	31.70	28.99	30.82	967533
2008-09-19	31.51	33.00	29.13	32.21	1267481
2008-09-22	31.83	31.94	30.77	30.90	508747
2008-09-23	30.97	31.41	30.13	30.27	509765
2008-09-24	30.39	30.69	29.40	29.41	473151
2008-09-25	29.50	31.07	29.50	30.68	540302
2008-09-26	30.21	30.54	28.59	30.43	866709
2008-09-29	29.85	29.90	27.10	27.10	1303637
2008-09-30	27.66	27.66	26.73	27.35	358505
2008-10-01	27.06	28.29	26.90	27.98	554538
2008-10-02	27.80	27.95	26.02	26.28	645166
2008-10-03	26.86	27.45	25.38	25.43	1232157
2008-10-06	25.05	27.24	24.19	26.82	1175437
2008-10-07	26.95	27.47	25.55	25.59	1044207
2008-10-08	24.81	26.99	24.50	25.58	884165
2008-10-09	25.64	26.28	24.35	25.03	1134776
2008-10-10	23.87	28.48	22.67	27.72	1850143
2008-10-13	28.50	29.16	27.58	28.77	778607
2008-10-14	29.63	29.77	26.46	27.86	634092
2008-10-15	27.40	27.40	24.82	25.00	425059
2008-10-16	25.05	26.92	24.03	26.84	747884
2008-10-17	25.99	28.00	25.15	25.29	1008924
2008-10-20	25.47	26.47	25.05	26.44	411877
2008-10-21	25.73	26.83	24.75	24.85	595199
2008-10-22	24.37	24.69	23.13	23.96	537109
2008-10-23	24.19	24.35	21.12	22.66	750071
2008-10-24	21.64	23.03	21.32	22.38	561049
2008-10-27	22.00	23.00	21.34	21.35	430089
2008-10-28	21.47	24.03	20.91	23.97	693751
2008-10-29	22.91	26.00	21.02	24.43	928475
2008-10-30	25.14	25.79	24.57	25.50	467081
2008-10-31	25.50	26.50	24.77	26.43	817157
2008-11-03	26.31	27.22	26.12	27.09	426342
2008-11-04	27.48	27.48	26.30	27.20	546352
2008-11-05	27.08	27.44	25.08	25.19	558886
2008-11-06	24.93	25.48	24.18	24.32	442469
2008-11-07	24.56	24.86	23.86	24.56	302700
2008-11-10	24.61	25.39	23.36	23.94	437860
2008-11-11	23.53	24.52	23.02	23.66	445685
2008-11-12	23.35	23.35	21.84	22.03	426881
2008-11-13	22.21	23.28	20.34	23.24	763443
2008-11-14	22.75	23.35	21.94	22.00	398954
2008-11-17	21.72	22.26	21.01	21.25	414963
2008-11-18	21.36	21.94	20.09	20.75	595153
2008-11-19	20.76	21.03	18.98	19.14	443431
2008-11-20	18.74	19.40	17.21	17.42	640944
2008-11-21	17.71	18.52	16.67	18.49	548229
2008-11-24	18.70	20.06	18.59	19.81	602054
2008-11-25	20.13	20.80	19.75	20.77	747783
2008-11-26	20.48	22.57	19.81	22.41	505380
2008-11-28	22.59	22.92	22.01	22.50	177040
2008-12-01	21.91	22.30	20.28	20.44	557528
2008-12-02	20.80	21.62	20.40	21.62	462557
2008-12-03	21.09	22.62	20.94	22.43	366754
2008-12-04	22.18	23.33	21.37	21.83	443188
2008-12-05	21.39	23.09	20.74	23.06	413287
2008-12-08	23.50	25.64	23.46	25.08	591269
2008-12-09	24.80	25.87	24.32	24.61	430544
2008-12-10	24.82	24.87	23.82	24.05	514201
2008-12-11	23.80	23.82	22.14	22.49	323423
2008-12-12	22.03	23.65	21.65	23.55	320791
2008-12-15	23.79	24.16	22.54	22.99	228106
2008-12-16	23.48	24.94	22.96	24.60	415641
2008-12-17	24.26	26.63	24.18	26.54	674672
2008-12-18	26.61	26.61	24.29	24.72	634130
2008-12-19	25.07	26.00	24.87	25.32	891893
2008-12-22	25.35	25.35	22.97	23.17	709464
2008-12-23	23.70	24.00	22.81	23.38	477311
2008-12-24	23.34	23.80	22.80	23.69	136627
2008-12-26	23.78	24.17	23.64	23.99	236129
2008-12-29	24.03	24.14	23.12	23.51	199405
2008-12-30	23.69	24.76	23.38	24.60	372032
2008-12-31	24.56	25.50	24.50	24.97	300702
2009-01-02	24.97	26.15	24.54	25.94	315641
2009-01-05	25.87	26.50	25.67	26.13	307415
2009-01-06	26.40	26.79	25.68	26.38	410201
2009-01-07	26.02	26.46	25.14	25.63	345186
2009-01-08	25.07	25.82	24.93	25.69	265596
2009-01-09	25.82	25.82	24.11	24.41	244179
2009-01-12	24.00	24.22	23.41	23.74	298091
2009-01-13	23.65	24.32	23.54	24.23	374055
2009-01-14	23.84	23.84	22.95	23.13	232553
2009-01-15	23.07	24.02	22.40	23.86	356388
2009-01-16	24.38	24.46	23.25	24.25	323184
2009-01-20	23.83	23.94	22.13	22.22	411520
2009-01-21	22.62	23.46	21.84	23.34	275734
2009-01-22	23.06	23.06	21.67	22.41	337356
2009-01-23	21.52	22.80	21.50	22.22	253741
2009-01-26	22.22	23.23	22.07	22.58	233857
2009-01-27	22.60	23.35	22.53	23.20	111749
2009-01-28	23.75	24.72	23.54	24.48	219353
2009-01-29	24.00	24.12	23.47	23.62	131532
2009-01-30	23.76	24.15	22.17	22.28	407706
2009-02-02	22.01	23.01	21.70	22.64	326849
2009-02-03	22.79	23.10	22.27	22.78	260331
2009-02-04	22.78	23.88	22.60	22.97	355707
2009-02-05	22.86	23.93	22.45	23.31	323170
2009-02-06	23.23	23.98	22.93	23.13	547013
2009-02-09	23.05	23.13	22.53	22.58	527229
2009-02-10	22.36	22.78	20.90	20.90	834813
2009-02-11	19.75	20.30	19.12	19.69	1144814
2009-02-12	19.67	20.17	19.04	20.11	515853
2009-02-13	20.10	20.41	19.67	19.78	311442
2009-02-17	19.22	19.67	18.57	19.42	641600
2009-02-18	19.46	19.59	18.76	18.96	506153
2009-02-19	19.03	19.23	18.42	18.49	324964
2009-02-20	18.11	18.82	17.89	18.40	320229
2009-02-23	18.31	18.57	17.49	17.52	396612
2009-02-24	17.84	18.59	17.60	18.37	314442
2009-02-25	18.16	18.21	17.21	17.56	327041
2009-02-26	17.69	18.00	17.16	17.22	272283
2009-02-27	16.89	17.41	16.84	16.97	276544
2009-03-02	16.72	17.11	16.33	16.85	488691
2009-03-03	18.76	18.76	17.39	17.40	484882
2009-03-04	17.70	17.93	17.15	17.43	409353
2009-03-05	16.94	17.24	16.15	16.49	454564
2009-03-06	16.64	17.06	16.12	16.67	440923
2009-03-09	16.30	17.12	15.85	15.96	326060
2009-03-10	16.34	17.11	16.20	17.07	288301
2009-03-11	17.24	17.52	16.53	16.86	325038
2009-03-12	16.82	17.60	16.27	17.44	276112
2009-03-13	17.50	17.58	16.84	17.37	152649
2009-03-16	17.41	17.79	17.03	17.17	228972
2009-03-17	16.98	17.81	16.92	17.78	217453
2009-03-18	17.74	18.82	17.53	18.50	230417
2009-03-19	18.82	19.12	18.53	18.75	236913
2009-03-20	18.65	18.86	17.83	18.01	294803
2009-03-23	18.48	19.57	18.38	19.57	197774
2009-03-24	19.32	19.60	18.79	18.85	292444
2009-03-25	18.96	19.96	18.76	19.49	328841
2009-03-26	19.79	20.67	19.54	20.54	360856
2009-03-27	20.19	20.97	20.13	20.18	291096
2009-03-30	19.90	19.90	18.83	19.54	442679
2009-03-31	19.72	20.05	19.29	19.56	269999
2009-04-01	19.23	19.88	18.87	19.78	299381
2009-04-02	20.32	21.78	20.25	21.11	282316
2009-04-03	21.09	21.59	20.78	21.54	255837
2009-04-06	21.23	21.23	20.33	20.68	322289
2009-04-07	20.30	20.43	19.25	19.63	505189
2009-04-08	19.77	20.09	19.21	20.01	341183
2009-04-09	20.52	21.89	20.46	21.76	421190
2009-04-13	21.43	21.60	20.43	21.02	184864
2009-04-14	20.69	21.17	20.20	20.36	293688
2009-04-15	20.25	20.99	20.14	20.82	279725
2009-04-16	21.02	21.39	20.63	21.25	288949
2009-04-17	21.25	21.40	21.03	21.20	246615
2009-04-20	21.01	21.01	19.76	19.77	220874
2009-04-21	19.70	20.72	19.66	20.58	442785
2009-04-22	20.19	21.76	20.19	21.19	449636
2009-04-23	21.26	21.58	20.80	21.33	319993
2009-04-24	21.45	22.93	21.27	22.56	320582
2009-04-27	21.90	22.93	21.90	22.55	388181
2009-04-28	22.24	23.30	21.97	22.77	360147
2009-04-29	23.03	23.12	22.02	22.70	738759
2009-04-30	22.85	23.25	22.25	22.26	336711
2009-05-01	22.19	22.28	21.70	22.00	267339
2009-05-04	22.32	22.55	21.83	22.55	213970
2009-05-05	22.48	22.80	21.80	22.31	346093
2009-05-06	22.55	22.55	21.30	21.76	318037
2009-05-07	22.07	22.23	20.81	21.14	237587
2009-05-08	21.58	22.22	21.16	22.17	397675
2009-05-11	21.79	21.96	21.19	21.71	356948
2009-05-12	21.80	21.80	20.34	20.83	539919
2009-05-13	20.54	20.61	19.90	20.47	487067
2009-05-14	20.60	20.97	20.19	20.52	351815
2009-05-15	20.45	21.43	20.39	21.08	411925
2009-05-18	21.37	21.83	21.18	21.78	245461
2009-05-19	21.91	22.75	21.80	22.29	255522
2009-05-20	22.41	22.62	21.41	21.51	237218
2009-05-21	21.03	21.34	20.51	20.82	186252
2009-05-22	20.90	20.93	20.15	20.19	158128
2009-05-26	19.98	20.95	19.83	20.74	321229
2009-05-27	20.67	20.72	20.00	20.05	316890
2009-05-28	20.29	20.38	19.54	20.12	225823
2009-05-29	20.26	20.51	20.00	20.51	237611
2009-06-01	20.60	21.24	20.48	21.04	306401
2009-06-02	20.88	21.28	20.70	20.81	389633
2009-06-03	20.70	21.12	20.51	21.08	296920
2009-06-04	21.19	21.65	20.95	21.55	240062
2009-06-05	21.69	22.02	21.58	21.70	260758
2009-06-08	21.46	22.11	21.22	21.82	191021
2009-06-09	21.89	21.97	21.56	21.70	243576
2009-06-10	21.93	22.07	21.22	21.66	209522
2009-06-11	21.82	22.08	21.60	21.65	236980
2009-06-12	21.53	22.23	21.20	22.23	267517
2009-06-15	21.89	22.12	21.27	21.77	278979
2009-06-16	21.92	22.01	20.61	20.86	156962
2009-06-17	20.82	21.29	20.50	20.97	102911
2009-06-18	20.87	20.88	20.51	20.77	62029
2009-06-19	21.05	21.32	20.71	20.92	263576
2009-06-22	20.63	20.64	20.08	20.35	163170
2009-06-23	20.41	20.51	19.81	19.93	177185
2009-06-24	20.08	20.42	19.96	20.17	133575
2009-06-25	20.06	20.73	20.01	20.71	106083
2009-06-26	20.63	20.98	20.41	20.98	378500
2009-06-29	20.98	21.95	20.72	21.72	412856
2009-06-30	21.80	21.97	21.43	21.54	169107
2009-07-01	21.95	21.97	21.33	21.52	277200
2009-07-02	21.31	21.31	20.65	21.25	158015
2009-07-06	21.06	21.06	20.22	20.71	172630
2009-07-07	20.64	20.73	19.92	19.94	121856
2009-07-08	20.06	20.19	19.50	19.85	158295
2009-07-09	19.94	20.08	19.59	19.82	143036
2009-07-10	19.75	20.71	19.57	20.56	157682
2009-07-13	20.59	20.89	20.29	20.83	171010
2009-07-14	20.75	21.05	20.55	20.85	148149
2009-07-15	21.08	21.41	21.03	21.38	274180
2009-07-16	21.35	22.27	21.10	22.20	142117
2009-07-17	22.26	22.59	22.25	22.27	116018
2009-07-20	22.46	22.64	22.30	22.54	90343
2009-07-21	22.68	22.89	22.39	22.81	116962
2009-07-22	22.68	23.09	22.55	22.73	109796
2009-07-23	22.73	23.78	22.70	23.75	235028
2009-07-24	23.47	24.00	23.27	23.97	135329
2009-07-27	24.04	24.04	23.41	23.60	97983
2009-07-28	23.36	23.78	23.02	23.39	286644
2009-07-29	25.02	27.37	25.02	26.39	897251
2009-07-30	26.70	27.62	26.57	26.97	363850
2009-07-31	26.74	27.30	26.34	26.34	204930
2009-08-03	26.60	27.11	26.30	27.00	233753
2009-08-04	26.94	27.80	26.94	27.79	193463
2009-08-05	27.89	27.95	27.42	27.50	219620
2009-08-06	27.71	27.86	27.19	27.43	224567
2009-08-07	27.75	28.45	27.68	28.29	164663
2009-08-10	28.02	28.69	27.93	28.43	124091
2009-08-11	28.41	28.61	27.92	28.48	190051
2009-08-12	28.53	29.37	28.27	28.94	233954
2009-08-13	28.96	29.02	28.53	28.90	109092
2009-08-14	28.90	28.90	27.72	28.16	143247
2009-08-17	27.63	27.63	26.80	26.87	191319
2009-08-18	27.10	27.54	26.99	27.39	284814
2009-08-19	27.01	27.83	26.93	27.81	168186
2009-08-20	27.70	28.44	27.53	28.33	189383
2009-08-21	28.65	29.18	28.47	29.03	160576
2009-08-24	28.92	29.66	28.68	28.73	225314
2009-08-25	28.97	29.29	28.74	29.09	236245
2009-08-26	29.02	29.28	28.65	28.86	122566
2009-08-27	28.70	28.87	28.39	28.68	116338
2009-08-28	28.99	29.23	28.68	28.89	106521
2009-08-31	28.53	30.29	27.92	30.17	650092
2009-09-01	30.12	31.09	29.57	29.72	344472
2009-09-02	29.57	29.78	28.78	29.13	244915
2009-09-03	29.15	29.44	28.86	29.13	162219
2009-09-04	29.03	29.25	28.74	29.18	283646
2009-09-08	29.36	29.68	29.15	29.66	197099
2009-09-09	29.70	30.33	29.17	29.87	326082
2009-09-10	29.84	30.54	29.50	30.40	152982
2009-09-11	30.41	30.88	30.24	30.49	163455
2009-09-14	30.20	31.08	30.14	31.08	219100
2009-09-15	30.92	31.52	30.82	31.49	338130
2009-09-16	31.48	32.33	31.44	32.25	210116
2009-09-17	32.06	32.81	31.96	32.47	375855
2009-09-18	32.46	32.88	31.36	31.42	419185
2009-09-21	31.06	31.99	30.99	31.73	319158
2009-09-22	32.12	32.12	30.84	31.32	235212
2009-09-23	31.47	31.47	30.48	31.21	344803
2009-09-24	31.26	31.26	30.20	30.75	322514
2009-09-25	30.54	30.56	29.82	29.93	219506
2009-09-28	29.93	30.38	28.90	30.12	371458
2009-09-29	30.10	30.81	30.03	30.31	626790
2009-09-30	30.10	31.16	29.21	30.25	449882
2009-10-01	30.24	30.26	29.29	29.35	126017
2009-10-02	29.03	29.71	29.03	29.40	199896
2009-10-05	29.69	29.94	29.26	29.52	183657
2009-10-06	29.86	30.33	29.60	29.91	95008
2009-10-07	29.80	30.07	29.35	30.00	177624
2009-10-08	30.31	30.90	30.08	30.51	125114
2009-10-09	30.31	31.00	30.31	30.93	133153
2009-10-12	31.01	31.28	30.79	31.02	145443
2009-10-13	31.07	31.07	30.38	30.51	222466
2009-10-14	30.89	31.20	30.49	31.07	99531
2009-10-15	30.83	31.18	30.63	31.18	95554
2009-10-16	31.03	31.07	30.19	30.58	127061
2009-10-19	30.60	31.23	29.99	31.06	116475
2009-10-20	31.20	31.36	30.82	31.10	163709
2009-10-21	30.92	31.67	30.79	31.12	211474
2009-10-22	31.04	31.82	30.50	31.57	145758
2009-10-23	31.51	31.55	30.47	30.81	195170
2009-10-26	30.77	31.37	29.97	30.85	244701
2009-10-27	30.87	31.01	30.24	30.61	295730
2009-10-28	29.70	30.14	28.50	29.15	663607
2009-10-29	29.41	29.44	28.91	29.22	243818
2009-10-30	29.11	29.28	28.17	28.25	266356
2009-11-02	28.55	29.12	28.07	28.57	252402
2009-11-03	28.42	29.56	28.31	29.50	205190
2009-11-04	29.60	29.78	28.32	28.33	250241
2009-11-05	28.63	30.09	28.63	30.02	217415
2009-11-06	29.63	30.70	29.55	30.25	177571
2009-11-09	30.44	30.96	30.36	30.57	181111
2009-11-10	30.37	30.60	30.09	30.57	161105
2009-11-11	30.85	30.92	30.08	30.56	156527
2009-11-12	30.43	30.80	29.41	29.45	221818
2009-11-13	29.47	30.45	29.23	30.40	219896
2009-11-16	30.57	31.78	30.57	31.57	294550
2009-11-17	31.51	31.75	31.10	31.64	184427
2009-11-18	31.55	31.72	31.28	31.51	180507
2009-11-19	31.11	31.34	30.60	30.96	171293
2009-11-20	30.67	31.09	30.62	30.99	169101
2009-11-23	31.38	32.00	31.27	31.73	250490
2009-11-24	31.82	32.13	31.43	31.75	294858
2009-11-25	31.81	32.12	31.60	31.83	237347
2009-11-27	30.84	31.89	30.78	31.46	109429
2009-11-30	31.35	31.60	30.43	30.65	327393
2009-12-01	30.73	31.25	30.65	30.98	242991
2009-12-02	31.09	31.55	30.92	31.10	121991
2009-12-03	31.31	31.37	30.68	30.77	172782
2009-12-04	31.06	32.05	30.91	31.54	189676
2009-12-07	31.45	32.21	31.33	31.87	111961
2009-12-08	31.55	31.86	31.15	31.45	172582
2009-12-09	31.32	31.79	31.14	31.62	180591
2009-12-10	31.62	32.04	31.42	31.44	189175
2009-12-11	31.61	32.01	31.27	31.63	85870
2009-12-14	31.71	32.04	31.27	31.96	174198
2009-12-15	31.96	32.96	31.50	32.30	241394
2009-12-16	32.48	32.96	31.99	32.32	139262
2009-12-17	31.94	31.96	31.22	31.50	147788
2009-12-18	31.81	31.81	30.93	31.68	533499
2009-12-21	31.68	32.13	31.61	31.76	138050
2009-12-22	31.91	31.98	31.64	31.90	105010
2009-12-23	31.95	32.23	31.72	32.08	75254
2009-12-24	32.06	32.38	31.95	32.38	47952
2009-12-28	32.40	32.40	31.70	32.06	72971
2009-12-29	32.08	32.08	31.33	31.63	144394
2009-12-30	31.42	31.76	31.19	31.53	223254
2009-12-31	31.50	31.73	30.86	30.92	55607
2010-01-04	31.27	32.23	31.21	31.85	179099
2010-01-05	31.94	32.07	30.94	31.23	164364
2010-01-06	31.14	31.27	30.72	31.00	188829
2010-01-07	31.11	31.61	30.80	31.50	184948
2010-01-08	31.28	32.28	31.17	32.07	222528
2010-01-11	32.10	32.38	31.81	32.26	164561
2010-01-12	32.06	32.34	31.82	32.01	140173
2010-01-13	32.07	32.25	31.93	32.19	137677
2010-01-14	31.96	32.15	31.66	32.07	152405
2010-01-15	32.11	32.38	31.96	32.29	267422
2010-01-19	32.32	32.94	32.22	32.85	144279
2010-01-20	32.50	32.79	31.83	32.14	152839
2010-01-21	32.10	32.52	31.56	31.71	199559
2010-01-22	31.65	32.28	31.25	31.28	173845
2010-01-25	31.52	31.52	30.67	31.00	162719
2010-01-26	30.89	30.94	30.19	30.22	264937
2010-01-27	30.01	30.47	29.85	30.33	195366
2010-01-28	30.48	30.48	29.30	29.61	133782
2010-01-29	29.81	30.00	28.91	28.93	197764
2010-02-01	28.96	29.36	28.63	29.09	131035
2010-02-02	29.03	29.54	29.01	29.20	149555
2010-02-03	29.16	29.44	28.75	28.99	114412
2010-02-04	28.75	28.88	28.31	28.40	222873
2010-02-05	28.39	28.64	27.79	28.48	191681
2010-02-08	28.41	28.41	27.86	27.96	186180
2010-02-09	28.22	28.73	28.04	28.50	181260
2010-02-10	28.33	28.48	27.89	28.13	170739
2010-02-11	27.99	28.53	27.59	28.46	123659
2010-02-12	28.16	28.49	27.66	28.49	280146
2010-02-16	28.69	28.87	28.42	28.87	145558
2010-02-17	29.87	30.03	29.01	29.38	269365
2010-02-18	29.35	29.71	28.78	29.70	195423
2010-02-19	29.62	29.93	29.28	29.65	136486
2010-02-22	29.68	29.75	29.44	29.70	79062
2010-02-23	29.73	29.92	29.12	29.43	127341
2010-02-24	29.45	29.57	29.15	29.39	98976
2010-02-25	28.91	29.33	28.79	29.32	81742
2010-02-26	29.25	29.40	28.86	29.16	138811
2010-03-01	29.22	29.81	29.02	29.71	183475
2010-03-02	29.70	30.39	29.62	30.02	188827
2010-03-03	30.02	30.40	29.93	30.05	301758
2010-03-04	30.18	30.32	29.91	30.17	193104
2010-03-05	30.38	31.03	30.29	31.03	303943
2010-03-08	31.00	31.21	30.80	30.88	87643
2010-03-09	30.81	31.22	30.74	31.13	109414
2010-03-10	31.05	31.32	30.86	31.16	99244
2010-03-11	30.92	31.27	30.34	31.24	201135
2010-03-12	31.30	31.30	30.61	31.18	181108
2010-03-15	31.18	31.18	30.48	30.74	127764
2010-03-16	30.76	31.14	30.73	31.10	115197
2010-03-17	31.09	31.73	31.03	31.42	132791
2010-03-18	31.36	32.00	31.36	31.84	172440
2010-03-19	31.83	31.83	30.86	30.88	352702
2010-03-22	30.60	31.05	30.57	31.05	112521
2010-03-23	31.11	31.82	30.82	31.47	194429
2010-03-24	31.43	31.64	31.34	31.37	164225
2010-03-25	31.42	31.98	31.01	31.04	127312
2010-03-26	31.25	31.57	31.00	31.34	135155
2010-03-29	31.38	31.60	31.19	31.30	102246
2010-03-30	31.35	31.64	31.23	31.54	216350
2010-03-31	31.35	31.94	31.06	31.06	164762
2010-04-01	31.31	31.56	30.71	31.10	125736
2010-04-05	31.12	31.71	30.94	31.71	125797
2010-04-06	31.46	31.99	31.28	31.95	144906
2010-04-07	32.00	32.65	31.73	32.38	324481
2010-04-08	32.41	32.79	32.10	32.60	178387
2010-04-09	32.76	33.04	32.60	32.84	184747
2010-04-12	32.80	32.96	32.47	32.79	192792
2010-04-13	32.66	33.83	32.66	33.66	291087
2010-04-14	33.82	34.47	33.74	34.21	186967
2010-04-15	34.17	34.40	33.90	34.20	104776
2010-04-16	34.19	34.39	33.19	34.07	264190
2010-04-19	33.89	34.38	33.36	34.01	181999
2010-04-20	34.00	34.32	33.86	34.18	212137
2010-04-21	34.20	34.86	34.10	34.77	248598
2010-04-22	34.45	35.74	33.99	35.74	210832
2010-04-23	35.66	36.18	35.40	36.15	184818
2010-04-26	36.23	36.60	35.76	36.03	166898
2010-04-27	35.90	36.36	35.23	35.33	290598
2010-04-28	35.59	36.24	35.46	36.02	240529
2010-04-29	36.23	36.63	36.12	36.52	239567
2010-04-30	36.45	36.72	35.43	35.48	234747
2010-05-03	35.60	36.77	35.60	36.40	195982
2010-05-04	35.66	36.19	35.03	36.03	404240
2010-05-05	35.98	36.24	34.70	34.78	424682
2010-05-06	34.59	35.00	31.72	33.32	484886
2010-05-07	33.00	33.65	32.16	32.20	449339
2010-05-10	33.77	35.46	33.77	35.35	461060
2010-05-11	35.06	36.76	34.68	35.62	269953
2010-05-12	35.64	36.68	35.63	36.55	226872
2010-05-13	36.35	37.00	36.22	36.46	229194
2010-05-14	36.00	36.11	34.99	35.57	227141
2010-05-17	35.81	36.04	34.90	35.81	288326
2010-05-18	36.15	36.15	33.94	34.11	380121
2010-05-19	33.92	34.05	32.46	32.87	409477
2010-05-20	31.97	32.43	31.37	31.39	391421
2010-05-21	30.88	31.95	30.63	31.70	287405
2010-05-24	31.52	31.94	31.11	31.20	213411
2010-05-25	30.29	31.41	29.87	31.30	306750
2010-05-26	31.49	32.54	31.40	31.86	436414
2010-05-27	32.54	32.90	32.16	32.84	229580
2010-05-28	32.75	32.86	32.12	32.40	184854
2010-06-01	32.00	32.63	31.36	31.37	207993
2010-06-02	32.14	32.69	31.90	32.68	292585
2010-06-03	32.48	33.35	32.48	32.95	120262
2010-06-04	31.94	32.12	30.40	30.46	243219
2010-06-07	30.68	30.97	29.77	30.22	337863
2010-06-08	30.27	30.56	29.57	30.22	223380
2010-06-09	30.46	30.76	29.50	29.72	158888
2010-06-10	30.25	30.79	29.98	30.75	233634
2010-06-11	30.46	31.31	30.25	31.25	209820
2010-06-14	31.51	31.73	30.90	31.02	106927
2010-06-15	31.19	32.14	31.03	32.07	146086
2010-06-16	31.80	32.06	31.55	31.65	150714
2010-06-17	31.92	31.99	31.02	31.37	215630
2010-06-18	31.35	31.88	31.15	31.56	309323
2010-06-21	31.90	32.35	30.72	31.03	267222
2010-06-22	31.20	31.51	30.10	30.13	261390
2010-06-23	31.30	31.51	30.42	30.93	358926
2010-06-24	30.84	31.09	30.15	30.49	231755
2010-06-25	30.55	30.86	30.12	30.60	288717
2010-06-28	30.59	31.04	30.02	30.28	218657
2010-06-29	29.65	29.76	28.67	29.01	403406
2010-06-30	29.02	29.38	28.54	28.66	426076
2010-07-01	28.66	28.66	27.63	28.12	198227
2010-07-02	28.08	28.53	27.69	28.21	225008
2010-07-06	29.11	29.42	27.51	27.77	258806
2010-07-07	27.95	29.18	27.74	29.12	199881
2010-07-08	29.35	29.55	28.80	29.28	115064
2010-07-09	29.18	29.68	28.80	29.40	151784
2010-07-12	29.20	29.48	29.00	29.09	299527
2010-07-13	29.62	30.57	29.46	30.47	220639
2010-07-14	30.41	30.52	30.00	30.27	135910
2010-07-15	30.21	30.31	29.40	29.89	142290
2010-07-16	29.74	29.74	28.50	28.57	237691
2010-07-19	28.71	29.23	28.51	29.16	197293
2010-07-20	28.71	29.85	28.61	29.78	185004
2010-07-21	29.81	30.47	29.66	29.89	272084
2010-07-22	30.30	31.38	30.15	31.29	291209
2010-07-23	31.03	32.00	30.85	31.92	189755
2010-07-26	31.93	32.36	31.69	32.30	175167
2010-07-27	32.44	32.60	31.79	31.88	109078
2010-07-28	31.70	32.10	31.36	31.71	162670
2010-07-29	32.09	32.57	31.56	32.21	117967
2010-07-30	31.66	32.61	31.48	32.20	169871
2010-08-02	33.09	33.37	32.60	33.11	244288
2010-08-03	32.86	32.93	31.93	32.41	159795
2010-08-04	32.95	35.10	32.84	35.04	427234
2010-08-05	35.01	35.48	34.45	34.87	378502
2010-08-06	34.19	34.69	32.91	33.65	358279
2010-08-09	33.73	33.97	33.24	33.89	212248
2010-08-10	33.31	33.79	32.92	33.40	173470
2010-08-11	32.60	32.69	32.04	32.13	246211
2010-08-12	31.57	32.07	31.06	31.87	183884
2010-08-13	31.64	32.14	31.41	31.47	195173
2010-08-16	31.16	31.83	30.85	31.50	154892
2010-08-17	31.78	33.17	31.60	32.65	343281
2010-08-18	32.51	32.67	32.10	32.14	177663
2010-08-19	31.81	31.94	31.22	31.31	341075
2010-08-20	31.17	31.46	30.90	31.41	158926
2010-08-23	31.73	31.85	30.86	30.87	203366
2010-08-24	30.48	31.09	30.21	30.26	143431
2010-08-25	30.10	30.82	29.75	30.53	290530
2010-08-26	30.62	30.99	29.83	29.87	173807
2010-08-27	30.24	31.01	29.87	30.96	159399
2010-08-30	30.90	31.03	30.21	30.21	110776
2010-08-31	30.09	30.64	29.78	30.04	233847
2010-09-01	30.60	31.50	30.30	31.49	165750
2010-09-02	31.28	31.72	31.23	31.62	143662
2010-09-03	32.12	32.49	31.84	32.22	132891
2010-09-07	32.20	32.20	31.47	31.63	129634
2010-09-08	31.73	32.31	31.70	32.06	114864
2010-09-09	32.50	32.56	31.74	32.14	90713
2010-09-10	32.17	32.50	31.79	31.81	107320
2010-09-13	32.06	33.15	31.87	33.02	233509
2010-09-14	33.00	33.14	32.60	32.62	129768
2010-09-15	32.57	33.17	32.05	32.87	133127
2010-09-16	32.71	32.81	31.81	32.43	143319
2010-09-17	32.69	32.93	32.28	32.84	227593
2010-09-20	32.88	33.65	32.57	33.58	161505
2010-09-21	33.56	34.40	33.35	33.82	172859
2010-09-22	33.75	33.89	33.32	33.67	200623
2010-09-23	33.29	33.67	32.80	32.87	154972
2010-09-24	33.38	34.15	33.30	34.15	110648
2010-09-27	33.91	34.45	33.72	34.10	165046
2010-09-28	33.85	34.36	32.96	34.23	275904
2010-09-29	33.96	34.52	33.85	34.06	304928
2010-09-30	34.41	34.73	33.53	34.05	205528
2010-10-01	34.43	34.53	34.00	34.34	139887
2010-10-04	34.31	34.51	33.23	33.51	109655
2010-10-05	33.98	34.76	33.61	34.63	127648
2010-10-06	34.47	35.00	34.40	34.72	117672
2010-10-07	34.95	34.95	34.05	34.20	114001
2010-10-08	34.31	34.94	34.01	34.79	116625
2010-10-11	34.86	35.00	34.52	34.65	72372
2010-10-12	34.61	34.66	33.92	34.49	103810
2010-10-13	34.67	35.43	34.47	35.16	138431
2010-10-14	35.14	35.21	34.75	34.90	107877
2010-10-15	35.17	35.35	34.38	34.46	176123
2010-10-18	34.45	35.09	34.42	35.03	136128
2010-10-19	34.39	34.95	34.19	34.45	169361
2010-10-20	34.65	35.33	34.49	34.90	139576
2010-10-21	34.99	35.69	34.66	35.18	210953
2010-10-22	35.34	35.43	35.04	35.40	114709
2010-10-25	35.63	35.95	35.44	35.53	275295
2010-10-26	35.27	35.70	34.94	35.51	169363
2010-10-27	35.17	35.51	35.02	35.50	141876
2010-10-28	35.74	35.95	35.12	35.34	135259
2010-10-29	35.24	35.77	35.05	35.17	278686
2010-11-01	34.93	35.36	34.52	35.05	365159
2010-11-02	35.48	35.90	34.90	35.61	315750
2010-11-03	34.64	35.26	33.47	34.81	473472
2010-11-04	35.42	35.57	34.63	35.09	325296
2010-11-05	35.17	35.23	34.46	34.85	240904
2010-11-08	34.60	34.64	34.22	34.45	195538
2010-11-09	34.43	34.49	33.14	33.37	433181
2010-11-10	33.35	33.80	33.08	33.55	309712
2010-11-11	33.19	33.28	32.63	32.82	303076
2010-11-12	32.41	33.15	32.41	32.83	249818
2010-11-15	32.81	32.91	32.40	32.53	238685
2010-11-16	32.24	33.03	32.10	33.00	516677
2010-11-17	32.97	33.20	32.73	33.00	225502
2010-11-18	33.34	33.80	32.99	33.33	353108
2010-11-19	33.27	33.48	33.10	33.29	210906
2010-11-22	33.15	33.39	32.66	33.02	421350
2010-11-23	32.60	32.87	32.40	32.73	211114
2010-11-24	33.08	33.78	33.00	33.72	123287
2010-11-26	33.44	33.68	33.30	33.63	104637
2010-11-29	33.36	33.52	32.70	33.17	227980
2010-11-30	32.79	32.93	32.46	32.55	305590
2010-12-01	33.10	33.49	33.07	33.28	226749
2010-12-02	33.29	33.67	33.01	33.57	275535
2010-12-03	33.37	34.00	33.19	33.91	174825
2010-12-06	33.79	34.38	33.68	34.26	144279
2010-12-07	34.64	34.86	34.46	34.53	127344
2010-12-08	34.57	34.71	34.39	34.50	155370
2010-12-09	34.70	35.10	34.56	34.88	231371
2010-12-10	34.94	35.41	34.80	35.10	265423
2010-12-13	35.26	35.26	34.74	34.90	175821
2010-12-14	34.90	35.60	34.83	35.30	184097
2010-12-15	35.22	36.08	35.20	35.77	313841
2010-12-16	35.80	35.99	35.59	35.99	224780
2010-12-17	35.93	36.62	35.47	36.50	581009
2010-12-20	36.54	36.82	36.27	36.60	220425
2010-12-21	36.74	36.78	36.55	36.62	132520
2010-12-22	36.58	36.72	36.37	36.65	129848
2010-12-23	36.60	37.06	36.59	37.00	169205
2010-12-27	36.85	37.08	36.78	37.05	98437
2010-12-28	37.09	37.13	36.76	37.12	108981
2010-12-29	37.25	37.41	36.95	37.01	64381
2010-12-30	36.93	37.24	36.88	37.06	146397
2010-12-31	37.04	37.14	36.58	36.59	85714
2011-01-03	36.96	37.53	36.92	37.07	110576
2011-01-04	37.42	37.69	36.43	37.42	282785
2011-01-05	37.39	37.79	37.32	37.48	177579
2011-01-06	37.46	37.46	37.07	37.16	127203
2011-01-07	37.28	37.55	36.17	36.71	197457
2011-01-10	36.59	36.92	35.82	36.83	223722
2011-01-11	36.99	37.26	35.99	36.05	234737
2011-01-12	36.38	36.58	35.83	36.04	202128
2011-01-13	36.00	36.30	35.83	36.06	99513
2011-01-14	36.06	36.98	35.93	36.91	201275
2011-01-18	36.91	36.91	36.29	36.45	159314
2011-01-19	36.38	36.52	36.07	36.15	187725
2011-01-20	35.89	36.03	35.45	35.66	185601
2011-01-21	35.85	35.85	34.91	35.06	232945
2011-01-24	35.02	36.12	34.96	35.95	198925
2011-01-25	35.85	35.97	35.55	35.96	119288
2011-01-26	36.16	37.11	36.16	36.53	169418
2011-01-27	36.53	37.05	36.48	36.94	208003
2011-01-28	36.85	36.92	35.70	35.71	273658
2011-01-31	35.92	36.20	35.64	35.97	178368
2011-02-01	36.23	37.44	35.97	37.31	285811
2011-02-02	37.15	37.22	36.48	36.50	134014
2011-02-03	36.42	37.17	36.18	37.02	209261
2011-02-04	36.94	37.54	36.88	37.36	171650
2011-02-07	37.35	38.12	37.28	37.68	115101
2011-02-08	37.67	37.74	37.20	37.40	159327
2011-02-09	37.25	37.43	37.12	37.32	119685
2011-02-10	37.37	39.52	37.37	39.37	436127
2011-02-11	39.28	40.16	39.18	40.03	308951
2011-02-14	39.98	40.22	39.73	40.11	152359
2011-02-15	39.98	40.30	39.72	39.81	244984
2011-02-16	39.73	40.35	39.73	40.13	221376
2011-02-17	40.00	40.75	40.00	40.57	171626
2011-02-18	40.62	40.62	39.96	40.19	277745
2011-02-22	39.70	40.07	39.10	39.25	179133
2011-02-23	39.42	39.42	37.91	38.07	174515
2011-02-24	38.17	39.09	38.09	38.81	264958
2011-02-25	37.66	38.90	37.49	38.41	615819
2011-02-28	38.75	39.21	38.48	39.11	340173
2011-03-01	39.12	39.19	37.34	37.54	257853
2011-03-02	37.50	37.76	36.97	37.50	153616
2011-03-03	38.63	40.32	38.63	39.98	786515
2011-03-04	39.93	39.93	38.97	39.35	301424
2011-03-07	39.53	39.91	38.62	38.95	186324
2011-03-08	38.87	40.09	38.79	39.74	163121
2011-03-09	39.63	39.63	38.92	39.10	338268
2011-03-10	38.56	38.76	38.06	38.38	199872
2011-03-11	38.24	38.80	38.02	38.54	118328
2011-03-14	38.17	38.59	37.67	38.16	111693
2011-03-15	36.89	38.12	36.89	37.85	134603
2011-03-16	37.87	38.12	37.28	37.31	201820
2011-03-17	37.79	38.09	37.17	37.22	178932
2011-03-18	37.53	38.02	37.49	37.85	249044
2011-03-21	38.45	38.90	38.25	38.71	163919
2011-03-22	38.70	38.80	38.10	38.24	85062
2011-03-23	38.30	38.30	37.40	37.92	152317
2011-03-24	38.11	38.24	37.53	37.79	194032
2011-03-25	37.99	38.57	37.79	37.98	131471
2011-03-28	38.03	38.06	37.63	37.74	93678
2011-03-29	37.85	38.10	37.55	38.10	124947
2011-03-30	38.26	38.33	37.83	37.92	306834
2011-03-31	37.85	38.32	37.83	38.19	107830
2011-04-01	38.48	38.60	38.01	38.44	137342
2011-04-04	38.46	38.98	38.27	38.90	159559
2011-04-05	38.75	38.99	38.28	38.43	232408
2011-04-06	38.55	38.85	38.13	38.23	149996
2011-04-07	38.33	38.65	37.81	37.92	170504
2011-04-08	38.19	38.23	36.83	37.35	225419
2011-04-11	37.33	37.59	36.85	37.12	163661
2011-04-12	36.73	37.02	36.50	36.75	179844
2011-04-13	36.91	37.04	36.46	36.71	233845
2011-04-14	36.37	36.93	36.07	36.89	151192
2011-04-15	36.86	37.29	36.77	37.09	196922
2011-04-18	36.51	36.79	36.20	36.56	173981
2011-04-19	36.72	37.05	36.65	37.00	152018
2011-04-20	37.58	37.70	37.35	37.70	207501
2011-04-21	37.98	38.11	37.74	38.09	114117
2011-04-25	38.08	38.16	37.83	37.90	78473
2011-04-26	38.09	39.04	38.05	38.98	171695
2011-04-27	38.98	38.98	38.43	38.52	255009
2011-04-28	38.39	38.88	38.35	38.80	114091
2011-04-29	38.84	38.93	38.58	38.70	95666
2011-05-02	38.96	38.96	38.26	38.32	162531
2011-05-03	38.21	38.65	37.50	37.73	123831
2011-05-04	36.69	37.09	35.12	35.84	459617
2011-05-05	35.67	36.65	35.67	36.27	304600
2011-05-06	36.79	36.79	36.10	36.22	262349
2011-05-09	36.13	36.56	36.00	36.39	152132
2011-05-10	36.62	36.73	36.42	36.60	153690
2011-05-11	36.54	36.54	35.76	36.01	191932
2011-05-12	35.77	36.31	35.52	36.23	121767
2011-05-13	36.24	36.37	35.36	35.40	150952
2011-05-16	35.20	35.93	35.20	35.55	192043
2011-05-17	35.26	35.46	34.73	34.85	119637
2011-05-18	34.89	35.20	34.66	35.16	156360
2011-05-19	35.20	35.39	34.73	35.07	178999
2011-05-20	34.91	35.07	34.40	34.76	148594
2011-05-23	34.20	34.51	33.99	34.25	126516
2011-05-24	34.41	34.41	33.63	33.85	136561
2011-05-25	33.82	34.26	33.62	34.15	89697
2011-05-26	34.00	34.44	33.81	34.41	131223
2011-05-27	34.53	34.79	34.49	34.67	74376
2011-05-31	35.06	35.19	34.52	34.99	318246
2011-06-01	34.88	34.93	33.40	33.44	158698
2011-06-02	33.54	33.81	33.32	33.70	167626
2011-06-03	33.15	33.47	32.92	33.06	174623
2011-06-06	33.08	33.30	32.57	32.71	139411
2011-06-07	32.97	33.02	32.56	32.72	127462
2011-06-08	32.66	32.84	32.41	32.50	148213
2011-06-09	32.59	32.96	32.45	32.78	153501
2011-06-10	32.53	32.67	32.13	32.28	220471
2011-06-13	32.42	32.56	32.15	32.17	96498
2011-06-14	32.48	33.11	32.48	33.00	89434
2011-06-15	32.63	32.87	32.32	32.51	161812
2011-06-16	32.44	32.88	32.16	32.53	141555
2011-06-17	33.03	33.34	32.82	33.22	351884
2011-06-20	33.06	33.48	33.04	33.18	211787
2011-06-21	33.47	33.69	33.34	33.49	172339
2011-06-22	33.38	33.77	33.22	33.39	93520
2011-06-23	32.93	33.55	32.58	33.46	102597
2011-06-24	33.58	33.87	32.98	33.12	241840
2011-06-27	33.17	33.85	33.09	33.60	153905
2011-06-28	33.83	34.47	33.83	34.38	178372
2011-06-29	34.46	34.72	34.09	34.64	273006
2011-06-30	34.68	35.53	34.60	35.41	144116
2011-07-01	35.54	36.37	35.35	36.26	299645
2011-07-05	36.20	36.20	35.71	35.92	323344
2011-07-06	35.91	36.25	35.65	36.25	202527
2011-07-07	36.64	36.95	36.38	36.59	108226
2011-07-08	35.97	36.55	35.77	36.55	303140
2011-07-11	36.04	36.34	35.88	36.31	384507
2011-07-12	36.11	36.57	36.02	36.33	252357
2011-07-13	36.57	36.76	36.35	36.41	243645
2011-07-14	36.55	36.74	36.18	36.25	388679
2011-07-15	36.40	36.57	36.18	36.37	279482
2011-07-18	36.25	36.36	35.92	36.01	314113
2011-07-19	36.25	36.37	35.77	36.22	302949
2011-07-20	36.19	36.44	35.78	36.14	191311
2011-07-21	36.35	36.44	35.70	35.76	288723
2011-07-22	35.77	35.98	35.20	35.73	349285
2011-07-25	35.46	36.02	35.30	35.54	268909
2011-07-26	35.50	35.58	34.42	34.47	229972
2011-07-27	34.23	34.23	33.24	33.34	275409
2011-07-28	33.26	33.66	33.05	33.11	200684
2011-07-29	32.66	34.01	32.55	33.53	286606
2011-08-01	33.83	33.83	33.09	33.64	271190
2011-08-02	33.34	33.79	32.03	32.05	268642
2011-08-03	31.90	33.32	31.18	31.34	673003
2011-08-04	30.97	31.08	29.32	29.33	400219
2011-08-05	29.75	30.00	28.39	29.05	339933
2011-08-08	28.20	28.99	26.28	26.28	554105
2011-08-09	26.81	28.40	26.06	27.92	783492
2011-08-10	27.26	27.60	26.01	26.05	586998
2011-08-11	26.24	28.09	25.94	27.64	506195
2011-08-12	27.92	28.16	27.28	27.71	321333
2011-08-15	27.94	28.48	27.75	28.20	378630
2011-08-16	27.85	27.96	27.32	27.62	399665
2011-08-17	27.76	28.01	27.20	27.43	246047
2011-08-18	26.47	26.47	24.97	25.16	486282
2011-08-19	24.55	25.76	24.49	24.51	263386
2011-08-22	25.20	25.35	24.83	25.12	388136
2011-08-23	25.27	26.68	25.05	26.65	328689
2011-08-24	26.60	27.48	26.55	27.38	275618
2011-08-25	27.65	28.07	26.42	26.56	192587
2011-08-26	26.32	27.47	25.96	27.45	317200
2011-08-29	27.77	29.27	27.77	29.25	228312
2011-08-30	29.03	29.52	28.58	29.28	226393
2011-08-31	29.46	29.91	28.28	28.32	472253
2011-09-01	28.49	28.72	27.57	27.79	370645
2011-09-02	26.95	27.31	26.30	26.48	216462
2011-09-06	25.92	26.46	25.60	26.37	241861
2011-09-07	26.87	27.36	26.73	27.34	266557
2011-09-08	27.05	27.52	26.53	26.66	201547
2011-09-09	26.27	26.52	25.83	26.18	433308
2011-09-12	26.31	27.46	25.97	26.90	528689
2011-09-13	27.09	27.85	27.05	27.56	238161
2011-09-14	27.88	28.90	27.15	28.30	215660
2011-09-15	28.61	29.05	28.18	28.99	179081
2011-09-16	29.03	29.27	28.50	28.82	299642
2011-09-19	27.97	28.63	27.61	28.41	252124
2011-09-20	28.53	28.98	27.81	27.87	154523
2011-09-21	27.87	28.04	26.74	26.76	222608
2011-09-22	25.76	26.47	25.53	26.09	385576
2011-09-23	26.11	26.69	25.88	26.22	266664
2011-09-26	26.48	27.00	26.02	26.92	154225
2011-09-27	27.62	28.65	27.26	27.80	224034
2011-09-28	27.78	28.03	26.74	26.88	213495
2011-09-29	27.52	27.77	26.71	27.20	336864
2011-09-30	26.71	27.27	26.52	26.65	350559
2011-10-03	26.35	26.95	24.82	24.85	253880
2011-10-04	24.53	26.53	24.31	26.40	434224
2011-10-05	26.43	26.76	26.03	26.57	505153
2011-10-06	26.46	26.86	26.24	26.66	603284
2011-10-07	26.67	26.90	26.06	26.21	360163
2011-10-10	26.79	27.77	26.64	27.74	414983
2011-10-11	27.39	28.21	27.29	28.11	379587
2011-10-12	28.18	29.27	28.16	29.10	356272
2011-10-13	28.78	29.23	28.36	29.16	312550
2011-10-14	29.54	29.81	29.13	29.75	227438
2011-10-17	29.44	29.44	28.56	28.68	256454
2011-10-18	28.85	30.00	28.30	29.74	236871
2011-10-19	29.63	29.92	29.14	29.37	225788
2011-10-20	29.40	29.40	28.45	29.27	145459
2011-10-21	29.94	30.52	29.57	30.42	304873
2011-10-24	30.48	31.51	30.48	31.27	256515
2011-10-25	31.11	31.11	30.21	30.40	303183
2011-10-26	30.48	30.93	29.63	30.70	346175
2011-10-27	31.87	33.20	31.75	32.90	440823
2011-10-28	32.84	33.15	32.44	32.70	242261
2011-10-31	32.17	32.40	31.48	31.49	197431
2011-11-01	30.00	31.09	29.93	30.30	359339
2011-11-02	30.79	31.22	29.09	30.88	433758
2011-11-03	34.02	37.03	33.81	35.92	1331383
2011-11-04	35.10	35.94	35.00	35.67	427238
2011-11-07	35.48	35.86	34.70	35.70	302264
2011-11-08	36.00	36.38	35.15	36.23	286388
2011-11-09	35.11	35.64	34.52	35.02	447212
2011-11-10	35.59	36.11	35.39	35.68	338397
2011-11-11	36.12	36.85	36.05	36.52	344723
2011-11-14	36.38	36.69	35.67	36.06	177004
2011-11-15	35.90	36.82	35.60	36.58	274683
2011-11-16	36.08	37.04	35.70	35.81	311284
2011-11-17	35.34	36.20	35.28	35.66	435078
2011-11-18	35.79	35.94	35.01	35.35	235340
2011-11-21	34.53	34.98	34.33	34.54	185578
2011-11-22	34.68	35.55	34.51	34.87	216033
2011-11-23	34.44	34.56	33.92	34.13	295539
2011-11-25	33.86	34.20	33.09	33.09	218347
2011-11-28	34.31	34.80	34.00	34.45	320745
2011-11-29	34.59	34.79	34.17	34.56	163690
2011-11-30	36.24	38.27	35.85	38.20	780242
2011-12-01	37.98	38.19	36.24	36.43	408268
2011-12-02	37.00	37.00	36.13	36.36	234360
2011-12-05	36.98	37.29	36.48	36.81	172303
2011-12-06	37.05	37.10	36.15	36.29	350348
2011-12-07	36.21	37.08	35.66	36.92	217997
2011-12-08	36.49	36.68	35.36	35.49	208454
2011-12-09	35.66	36.60	35.44	36.37	181573
2011-12-12	35.82	35.82	35.10	35.77	156254
2011-12-13	36.16	36.46	34.60	34.86	153674
2011-12-14	34.43	34.52	33.63	33.89	231399
2011-12-15	34.39	34.68	34.02	34.42	202638
2011-12-16	34.80	35.51	34.30	34.34	494560
2011-12-19	34.64	34.96	33.40	33.53	242414
2011-12-20	34.32	36.39	34.12	35.57	396996
2011-12-21	35.40	35.52	34.57	35.32	240441
2011-12-22	35.41	35.76	34.98	35.04	190015
2011-12-23	35.15	35.41	34.78	35.31	129293
2011-12-27	35.08	35.51	35.01	35.08	137562
2011-12-28	34.89	35.00	33.56	33.80	279541
2011-12-29	33.79	34.53	33.72	34.29	675758
2011-12-30	34.42	34.75	34.18	34.21	197766
2012-01-03	35.16	35.50	34.97	35.29	267115
2012-01-04	35.01	35.93	35.01	35.85	230604
2012-01-05	35.49	36.53	35.05	36.45	261128
2012-01-06	36.35	36.57	36.10	36.22	238286
2012-01-09	36.29	36.85	36.03	36.59	336771
2012-01-10	37.00	37.55	36.92	37.16	239601
2012-01-11	37.03	37.34	36.73	37.17	120182
2012-01-12	37.26	37.64	36.75	37.59	96255
2012-01-13	37.01	37.27	36.57	37.10	97537
2012-01-17	37.80	37.80	36.81	36.84	156957
2012-01-18	36.85	38.00	36.65	38.00	270611
2012-01-19	38.10	38.21	37.43	37.57	306072
2012-01-20	37.44	37.92	37.18	37.40	290819
2012-01-23	37.30	37.55	36.71	36.95	117609
2012-01-24	36.61	37.18	36.47	37.02	294737
2012-01-25	36.91	37.51	36.55	37.46	246131
2012-01-26	37.73	37.75	37.32	37.64	217206
2012-01-27	37.43	38.32	37.43	38.24	216029
2012-01-30	37.84	38.59	37.61	38.24	173575
2012-01-31	38.57	38.65	38.22	38.55	257390
2012-02-01	38.81	39.36	38.66	39.21	356533
2012-02-02	39.22	39.74	39.05	39.31	150219
2012-02-03	39.87	40.64	39.74	40.34	242304
2012-02-06	40.18	40.56	40.14	40.41	125607
2012-02-07	40.23	40.52	39.72	39.77	220382
2012-02-08	39.98	40.12	39.10	39.64	180270
2012-02-09	39.77	39.96	39.13	39.58	107834
2012-02-10	39.12	39.31	38.81	39.08	86032
2012-02-13	39.64	39.93	39.46	39.92	101358
2012-02-14	39.62	39.92	39.30	39.74	171112
2012-02-15	39.87	39.87	38.99	39.24	335071
2012-02-16	39.10	40.00	38.69	40.00	194626
2012-02-17	40.00	40.19	39.83	39.96	171239
2012-02-21	38.49	41.20	38.35	41.11	467031
2012-02-22	40.77	40.77	39.92	40.04	588176
2012-02-23	39.95	39.95	38.64	39.56	421686
2012-02-24	39.49	39.84	39.20	39.28	133224
2012-02-27	38.99	39.87	38.46	39.78	281238
2012-02-28	39.84	40.07	39.43	39.54	217335
2012-02-29	39.62	40.63	39.38	39.54	507746
2012-03-01	39.68	40.34	39.56	39.63	230192
2012-03-02	39.59	39.70	38.54	38.70	265388
2012-03-05	38.53	39.13	38.25	39.06	172841
2012-03-06	38.50	38.83	37.93	38.03	209208
2012-03-07	38.23	38.41	38.04	38.40	182465
2012-03-08	38.69	39.36	38.69	39.15	194336
2012-03-09	39.14	40.35	39.14	39.98	233216
2012-03-12	40.01	40.12	39.65	39.72	181981
2012-03-13	40.13	40.73	39.82	40.73	162382
2012-03-14	40.64	41.28	40.33	41.12	309216
2012-03-15	41.13	41.91	40.82	41.59	237036
2012-03-16	41.70	41.70	41.24	41.50	409943
2012-03-19	41.44	42.00	40.99	41.72	122585
2012-03-20	41.41	41.41	40.24	40.50	203376
2012-03-21	40.65	40.98	40.36	40.56	132863
2012-03-22	40.07	40.11	39.25	39.89	125147
2012-03-23	39.88	40.67	39.54	40.52	296957
2012-03-26	40.97	41.62	40.94	41.24	219768
2012-03-27	41.41	42.35	41.25	42.17	388986
2012-03-28	42.33	42.38	41.56	42.34	247117
2012-03-29	41.91	42.01	41.38	41.72	361302
2012-03-30	42.15	42.15	40.75	40.75	281971
2012-04-02	40.70	41.48	40.33	41.48	368592
2012-04-03	41.31	41.59	40.70	41.08	214106
2012-04-04	40.51	40.74	40.15	40.30	283478
2012-04-05	40.15	40.31	39.31	39.82	489737
2012-04-09	39.06	39.64	39.06	39.40	304819
2012-04-10	39.42	39.65	38.95	39.13	418593
2012-04-11	39.57	39.62	39.14	39.25	242667
2012-04-12	39.37	40.14	39.25	39.93	247334
2012-04-13	39.69	39.74	39.03	39.03	176562
2012-04-16	39.22	39.79	39.04	39.32	222016
2012-04-17	39.66	40.08	39.49	39.71	192128
2012-04-18	39.42	39.64	38.97	39.20	179792
2012-04-19	39.14	39.47	38.28	38.41	243996
2012-04-20	38.80	39.55	38.79	39.05	248897
2012-04-23	38.37	38.58	37.86	38.27	175038
2012-04-24	38.00	38.00	37.03	37.28	739529
2012-04-25	37.47	37.51	36.76	36.88	620017
2012-04-26	36.80	36.86	36.56	36.72	557723
2012-04-27	36.83	37.84	36.58	37.61	577162
2012-04-30	37.61	37.61	36.79	36.82	300118
2012-05-01	36.50	37.15	36.25	36.36	354850
2012-05-02	36.00	36.46	35.16	35.45	735841
2012-05-03	35.33	35.57	34.75	35.38	577702
2012-05-04	35.20	35.25	34.66	34.72	371669
2012-05-07	34.65	34.88	34.00	34.03	323113
2012-05-08	33.83	33.98	33.16	33.97	373708
2012-05-09	33.57	34.07	33.14	33.70	345808
2012-05-10	34.00	34.38	33.71	33.86	364525
2012-05-11	33.69	34.18	32.23	33.14	1090173
2012-05-14	32.75	33.29	32.50	32.90	274227
2012-05-15	32.84	33.38	32.67	32.77	296997
2012-05-16	32.92	33.70	32.92	33.31	514855
2012-05-17	32.78	34.17	32.78	33.40	768743
2012-05-18	33.50	33.78	32.93	33.03	423691
2012-05-21	33.29	33.85	33.07	33.64	245067
2012-05-22	33.79	34.14	33.44	33.60	206530
2012-05-23	33.31	34.27	33.23	34.12	207694
2012-05-24	34.01	34.20	33.20	33.57	311635
2012-05-25	33.54	33.60	33.01	33.08	306876
2012-05-29	33.44	33.50	33.15	33.35	406147
2012-05-30	33.01	33.35	33.01	33.11	280025
2012-05-31	33.05	33.41	32.72	33.05	298404
2012-06-01	32.38	32.53	32.11	32.13	346502
2012-06-04	32.20	32.52	31.61	31.87	273746
2012-06-05	31.75	32.29	31.62	32.10	264436
2012-06-06	32.43	33.09	32.43	32.95	282034
2012-06-07	33.36	33.68	32.92	32.96	371220
2012-06-08	32.83	33.50	32.66	33.41	214995
2012-06-11	33.67	34.00	32.26	32.27	335839
2012-06-12	32.38	32.57	32.15	32.50	382709
2012-06-13	32.53	32.53	31.92	32.01	309075
2012-06-14	32.00	32.48	31.75	32.01	301258
2012-06-15	32.00	32.30	31.80	32.14	599052
2012-06-18	31.99	32.87	31.99	32.80	235158
2012-06-19	33.09	34.19	32.99	34.03	292548
2012-06-20	34.00	34.07	33.50	33.55	196827
2012-06-21	33.42	33.95	32.71	32.86	231255
2012-06-22	32.94	33.06	32.62	32.97	322671
2012-06-25	32.42	32.59	32.19	32.25	169719
2012-06-26	32.22	32.49	32.14	32.28	196704
2012-06-27	32.26	32.75	32.26	32.62	203090
2012-06-28	32.41	32.84	31.65	32.30	188180
2012-06-29	32.94	33.53	32.82	33.34	107617
2012-07-02	33.59	33.85	32.59	33.18	265886
2012-07-03	33.14	33.99	33.05	33.99	106257
2012-07-05	33.87	34.42	33.82	34.39	127809
2012-07-06	34.00	34.19	33.35	33.39	116210
2012-07-09	33.33	33.58	32.80	33.06	270657
2012-07-10	33.17	33.38	31.96	32.09	168247
2012-07-11	32.12	32.12	31.41	31.61	104829
2012-07-12	31.28	31.68	30.88	31.44	145361
2012-07-13	31.55	32.51	31.48	32.46	99567
2012-07-16	32.47	32.79	31.85	32.48	132891
2012-07-17	32.62	32.78	32.17	32.59	92657
2012-07-18	32.55	33.33	32.41	32.98	81567
2012-07-19	33.08	33.37	32.79	33.11	107156
2012-07-20	32.83	32.98	32.49	32.83	121634
2012-07-23	32.19	32.55	32.00	32.24	97012
2012-07-24	32.26	32.26	31.87	32.02	106785
2012-07-25	32.24	32.49	31.77	32.06	82082
2012-07-26	32.44	32.67	31.76	32.32	123938
2012-07-27	32.50	33.85	32.35	33.64	115489
2012-07-30	33.71	34.08	33.21	33.33	61050
2012-07-31	33.28	33.97	33.23	33.64	165054
2012-08-01	33.60	35.72	33.18	34.48	432756
2012-08-02	34.21	35.75	34.17	35.51	443342
2012-08-03	35.88	37.53	35.26	37.41	320073
2012-08-06	37.27	37.33	36.46	36.83	222003
2012-08-07	37.09	38.18	36.97	38.16	218111
2012-08-08	37.92	38.09	37.45	37.68	213157
2012-08-09	37.62	37.96	37.24	37.41	209424
2012-08-10	37.38	37.56	37.09	37.47	210718
2012-08-13	37.50	37.50	36.47	36.73	217301
2012-08-14	36.89	37.20	36.34	36.46	173233
2012-08-15	36.27	37.55	36.27	37.27	282005
2012-08-16	37.14	38.59	36.87	38.51	226496
2012-08-17	38.39	38.78	38.19	38.71	192252
2012-08-20	38.65	38.75	37.84	37.96	165804
2012-08-21	38.03	38.39	37.99	38.04	257987
2012-08-22	38.00	38.17	37.64	37.79	429947
2012-08-23	37.67	37.70	37.15	37.37	229206
2012-08-24	37.24	37.67	37.08	37.32	110158
2012-08-27	37.35	37.44	36.93	37.06	140232
2012-08-28	37.06	37.28	36.74	37.06	176325
2012-08-29	37.06	37.16	36.78	37.05	87793
2012-08-30	36.79	37.00	36.64	36.90	92796
2012-08-31	37.18	37.23	36.61	36.65	564292
2012-09-04	36.64	37.56	36.51	37.33	214956
2012-09-05	37.46	37.74	37.30	37.35	95086
2012-09-06	37.56	38.50	37.55	38.07	135810
2012-09-07	38.25	38.51	37.92	38.21	88349
2012-09-10	38.04	38.68	37.79	38.33	88899
2012-09-11	38.31	38.69	38.06	38.16	117454
2012-09-12	38.31	38.54	37.83	38.08	153160
2012-09-13	37.92	39.00	37.60	38.83	175601
2012-09-14	39.00	40.29	38.86	39.84	340710
2012-09-17	39.68	39.68	38.69	38.93	188928
2012-09-18	38.75	39.08	38.56	39.04	224700
2012-09-19	39.03	39.46	38.86	39.13	144691
2012-09-20	38.82	39.08	38.44	38.69	116684
2012-09-21	38.93	39.13	38.71	38.76	462915
2012-09-24	38.57	38.82	38.45	38.71	153329
2012-09-25	38.83	39.05	38.19	38.24	186839
2012-09-26	38.25	38.40	37.77	37.82	219273
2012-09-27	38.06	38.08	37.76	37.90	248933
2012-09-28	37.66	38.34	37.49	37.83	235205
2012-10-01	37.98	39.15	37.98	38.55	227364
2012-10-02	38.65	38.83	37.96	38.06	240649
2012-10-03	38.14	38.62	37.89	38.10	112509
2012-10-04	38.32	39.00	38.16	38.60	188307
2012-10-05	38.66	38.95	38.07	38.17	195267
2012-10-08	37.89	38.07	37.71	37.82	106002
2012-10-09	37.90	37.94	37.30	37.38	267732
2012-10-10	37.34	37.77	37.16	37.29	155733
2012-10-11	37.58	37.65	37.31	37.50	90559
2012-10-12	37.59	37.96	37.55	37.80	168015
2012-10-15	37.80	38.32	37.70	38.07	123447
2012-10-16	38.18	38.51	38.04	38.27	114983
2012-10-17	38.25	38.95	38.25	38.91	177454
2012-10-18	38.72	38.82	38.20	38.37	165977
2012-10-19	38.02	38.02	37.03	37.35	211276
2012-10-22	37.26	37.81	37.26	37.69	218357
2012-10-23	37.29	37.64	37.11	37.44	111382
2012-10-24	37.61	37.85	37.42	37.80	102994
2012-10-25	38.00	38.18	37.53	37.80	242226
2012-10-26	37.84	37.99	37.23	37.81	105199
2012-10-31	38.05	40.23	38.05	40.23	374229
2012-11-01	40.56	41.69	40.55	41.36	534546
2012-11-02	41.66	42.10	39.85	40.17	638863
2012-11-05	40.22	40.81	40.13	40.76	126415
2012-11-06	40.96	41.28	40.76	41.09	257118
2012-11-07	41.16	42.97	39.25	39.72	323643
2012-11-08	39.65	39.88	38.69	38.84	143407
2012-11-09	38.57	38.96	38.45	38.52	165076
2012-11-12	38.72	38.72	38.28	38.40	182100
2012-11-13	38.29	38.54	38.20	38.22	130141
2012-11-14	38.30	38.46	37.33	37.34	159555
2012-11-15	37.19	37.54	36.80	36.96	288155
2012-11-16	36.84	37.19	36.45	36.75	334890
2012-11-19	37.33	38.08	36.87	38.05	248433
2012-11-20	37.89	38.80	37.81	38.77	254202
2012-11-21	38.82	39.42	38.75	39.35	170984
2012-11-23	39.22	39.52	39.08	39.36	55252
2012-11-26	39.23	39.75	39.13	39.75	116834
2012-11-27	39.60	40.53	37.75	40.24	326648
2012-11-28	40.03	40.49	39.66	40.28	212760
2012-11-29	40.64	40.90	40.41	40.88	200391
2012-11-30	40.96	40.96	40.48	40.89	316901
2012-12-03	41.00	41.14	40.42	40.54	289741
2012-12-04	40.53	40.89	40.42	40.87	233114
2012-12-05	40.95	40.95	40.26	40.65	152145
2012-12-06	40.57	40.75	40.22	40.74	67720
2012-12-07	40.89	40.98	40.31	40.49	73308
2012-12-10	40.54	40.68	40.32	40.67	223161
2012-12-11	40.81	40.99	40.55	40.60	137816
2012-12-12	40.83	41.19	40.50	40.86	145644
2012-12-13	40.79	41.16	40.52	40.95	88939
2012-12-14	40.77	41.50	40.61	41.16	148793
2012-12-17	41.28	41.82	41.11	41.76	230240
2012-12-18	41.83	42.36	41.48	42.30	197676
2012-12-19	42.40	42.74	42.07	42.36	88217
2012-12-20	42.34	42.76	42.20	42.50	115239
2012-12-21	41.92	42.71	41.92	42.46	449538
2012-12-24	42.27	42.32	41.86	41.92	53567
2012-12-26	41.91	42.30	41.84	42.16	62986
2012-12-27	42.30	42.77	42.08	42.67	187854
2012-12-28	42.32	42.77	42.18	42.55	140877
2012-12-31	42.47	43.39	42.38	42.99	254785
2013-01-02	44.23	45.22	44.09	45.09	420355
2013-01-03	45.15	45.34	44.53	44.71	206224
2013-01-04	44.78	44.94	44.42	44.58	142797
2013-01-07	43.59	43.80	43.07	43.40	277272
2013-01-08	43.32	43.71	42.97	43.44	158948
2013-01-09	43.59	43.78	43.27	43.46	125982
2013-01-10	43.80	43.88	42.96	43.44	170102
2013-01-11	43.49	43.90	43.25	43.86	112213
2013-01-14	43.80	43.80	43.33	43.40	85991
2013-01-15	43.07	43.48	42.63	43.33	196603
2013-01-16	43.31	43.80	43.00	43.70	154180
2013-01-17	43.91	45.01	43.72	44.69	279867
2013-01-18	44.79	44.79	44.12	44.50	178159
2013-01-22	44.45	44.88	44.25	44.64	134557
2013-01-23	44.60	44.82	44.17	44.32	148156
2013-01-24	44.17	45.33	44.17	44.97	202816
2013-01-25	45.19	45.36	44.74	45.36	145929
2013-01-28	45.39	45.50	45.12	45.30	152449
2013-01-29	45.18	45.58	44.71	45.57	193045
2013-01-30	45.49	45.59	45.27	45.53	211412
2013-01-31	45.48	46.19	45.35	46.10	191136
2013-02-01	46.43	47.07	46.38	46.95	177286
2013-02-04	46.67	46.69	45.39	45.62	283670
2013-02-05	45.80	45.92	45.54	45.60	122317
2013-02-06	45.46	45.83	45.28	45.67	78996
2013-02-07	45.68	45.73	45.05	45.27	65471
2013-02-08	45.36	46.21	45.32	45.72	87562
2013-02-11	45.68	45.76	45.38	45.52	76729
2013-02-12	45.60	45.90	45.48	45.90	71608
2013-02-13	46.01	46.31	45.60	46.18	109919
2013-02-14	45.96	46.59	45.88	46.50	91168
2013-02-15	46.72	47.28	46.69	47.28	261411
2013-02-19	46.78	47.75	46.42	47.57	462283
2013-02-20	47.44	47.52	45.91	45.97	375782
2013-02-21	45.93	48.21	45.93	46.63	371629
2013-02-22	46.89	47.21	46.74	47.21	156567
2013-02-25	47.40	47.40	45.26	45.31	200862
2013-02-26	45.37	45.82	44.94	45.53	252972
2013-02-27	45.38	47.03	45.38	46.82	196508
2013-02-28	46.75	47.41	46.61	46.94	208694
2013-03-01	46.51	46.90	45.63	46.79	166714
2013-03-04	46.57	46.86	46.04	46.83	198930
2013-03-05	47.01	48.25	46.99	47.74	265948
2013-03-06	47.96	48.96	47.69	48.86	211976
2013-03-07	48.96	49.28	48.39	48.94	248229
2013-03-08	49.31	49.52	48.61	49.37	97835
2013-03-11	49.24	49.68	48.91	49.11	99292
2013-03-12	49.12	49.21	48.71	48.79	94419
2013-03-13	48.85	49.02	48.44	48.65	171591
2013-03-14	48.78	49.04	48.56	49.03	110017
2013-03-15	49.08	49.48	48.56	48.99	210495
2013-03-18	48.26	49.36	48.25	49.07	127293
2013-03-19	49.35	49.35	48.17	48.79	61257
2013-03-20	49.01	49.86	48.76	49.61	108832
2013-03-21	49.32	49.60	49.01	49.50	205686
2013-03-22	49.63	49.63	49.07	49.47	125569
2013-03-25	49.48	50.04	48.57	49.14	163059
2013-03-26	49.44	49.44	48.09	48.30	182189
2013-03-27	47.87	48.17	47.38	48.12	167102
2013-03-28	48.24	48.24	47.73	47.99	205484
2013-04-01	47.99	47.99	46.72	46.91	274623
2013-04-02	47.08	47.33	46.21	46.38	155845
2013-04-03	46.62	46.93	45.67	45.84	156631
2013-04-04	45.89	46.08	45.74	45.98	171805
2013-04-05	45.10	45.63	44.97	45.47	85928
2013-04-08	45.60	45.87	45.09	45.80	127104
2013-04-09	45.85	46.28	45.59	45.64	105124
2013-04-10	45.76	46.42	45.51	46.25	161326
2013-04-11	46.34	46.44	45.86	46.42	113746
2013-04-12	46.18	46.47	45.47	45.64	98045
2013-04-15	45.28	45.31	44.12	44.56	204289
2013-04-16	45.00	45.35	44.35	44.67	218042
2013-04-17	44.23	44.61	43.39	44.49	151436
2013-04-18	44.56	45.00	44.19	44.28	164296
2013-04-19	44.36	45.23	44.36	44.87	112401
2013-04-22	44.97	45.16	43.87	44.79	75076
2013-04-23	45.12	45.99	45.12	45.93	103475
2013-04-24	45.98	46.72	45.98	46.64	93100
2013-04-25	46.81	47.29	46.75	46.84	115242
2013-04-26	46.54	46.54	45.43	45.86	110223
2013-04-29	46.02	46.28	45.67	46.23	197572
2013-04-30	46.28	47.09	45.86	47.06	153961
2013-05-01	45.46	46.53	43.12	44.06	458327
2013-05-02	44.25	44.66	43.75	44.01	312337
2013-05-03	44.22	45.28	44.22	44.75	258988
2013-05-06	44.51	45.00	44.21	45.00	95104
2013-05-07	44.93	45.72	44.79	45.64	95593
2013-05-08	45.65	46.58	45.53	46.58	184058
2013-05-09	46.36	47.05	46.01	46.22	274473
2013-05-10	46.27	46.87	46.00	46.52	93350
2013-05-13	46.55	46.87	46.12	46.44	269812
2013-05-14	46.38	47.23	46.37	46.86	668958
2013-05-15	46.66	48.28	46.66	48.06	445643
2013-05-16	47.73	47.77	46.68	46.91	195046
2013-05-17	47.00	47.32	46.64	47.18	176374
2013-05-20	46.98	48.10	46.98	47.43	169073
2013-05-21	47.29	47.98	47.29	47.82	94516
2013-05-22	47.81	48.30	46.69	46.91	74650
2013-05-23	46.04	47.02	46.04	46.71	98230
2013-05-24	46.47	46.92	46.41	46.86	136636
2013-05-28	47.52	48.16	47.37	47.81	124741
2013-05-29	47.38	47.89	47.17	47.74	54971
2013-05-30	47.77	48.20	47.60	47.99	166713
2013-05-31	47.62	48.30	47.58	47.60	129365
2013-06-03	47.70	48.06	46.89	47.86	193174
2013-06-04	47.90	48.32	46.91	47.42	111848
2013-06-05	47.33	47.61	46.11	46.17	118846
2013-06-06	46.17	47.01	46.17	47.00	95607
2013-06-07	47.42	47.87	47.35	47.62	144070
2013-06-10	47.64	47.92	47.35	47.57	148068
2013-06-11	47.11	47.82	46.83	47.29	77381
2013-06-12	47.76	47.92	46.61	47.02	152797
2013-06-13	46.98	48.23	46.80	47.95	170986
2013-06-14	47.98	48.11	47.47	47.54	111043
2013-06-17	47.86	48.06	46.90	47.26	344988
2013-06-18	47.30	47.96	47.08	47.71	119349
2013-06-19	47.66	47.73	45.95	46.13	219172
2013-06-20	45.32	45.43	44.47	44.65	165418
2013-06-21	44.81	45.14	44.44	44.73	533527
2013-06-24	44.15	44.81	44.05	44.31	180698
2013-06-25	44.70	45.25	44.70	45.07	116868
2013-06-26	45.39	45.49	44.63	44.80	81646
2013-06-27	45.06	45.84	44.84	45.77	114828
2013-06-28	45.61	45.90	45.32	45.34	255544
2013-07-01	45.73	46.64	45.73	46.43	174168
2013-07-02	46.37	46.75	46.23	46.49	223130
2013-07-03	46.22	46.81	46.21	46.61	33929
2013-07-05	47.14	47.77	46.82	47.77	139073
2013-07-08	47.86	48.42	47.62	47.74	168073
2013-07-09	48.19	48.91	48.02	48.80	183627
2013-07-10	48.72	49.53	48.68	49.41	125077
2013-07-11	49.91	51.02	49.91	50.92	388541
2013-07-12	50.96	52.00	50.66	51.56	400247
2013-07-15	51.76	51.96	50.94	51.02	225923
2013-07-16	51.04	51.42	50.76	50.95	88453
2013-07-17	51.20	51.65	50.90	50.95	150790
2013-07-18	51.10	51.95	50.89	51.91	130666
2013-07-19	51.91	52.91	51.81	52.81	158738
2013-07-22	52.80	53.42	52.74	53.09	407987
2013-07-23	53.19	53.60	52.75	53.36	220368
2013-07-24	53.50	53.93	52.89	53.35	90507
2013-07-25	53.14	53.52	52.87	53.08	320291
2013-07-26	52.59	53.14	52.03	52.51	159228
2013-07-29	52.45	52.89	51.98	52.00	133395
2013-07-30	52.05	52.33	51.46	51.60	242034
2013-07-31	51.55	52.93	49.88	52.28	315510
2013-08-01	52.89	54.65	52.89	54.46	203540
2013-08-02	54.06	55.06	54.02	54.76	201018
2013-08-05	53.59	54.76	53.22	54.52	274649
2013-08-06	53.96	54.36	53.29	53.41	180950
2013-08-07	53.07	53.38	52.75	53.01	67587
2013-08-08	53.15	53.63	53.15	53.15	109865
2013-08-09	53.05	53.52	52.90	53.50	122600
2013-08-12	53.02	54.27	53.02	54.22	91737
2013-08-13	54.10	54.65	53.89	54.40	237306
2013-08-14	54.45	54.65	54.12	54.27	106053
2013-08-15	53.64	53.92	53.23	53.33	129519
2013-08-16	53.09	53.58	53.03	53.40	79879
2013-08-19	53.16	53.98	53.16	53.56	196175
2013-08-20	53.55	54.07	53.36	53.54	61061
2013-08-21	53.43	54.24	53.35	53.68	89247
2013-08-22	53.79	54.37	53.79	54.00	156500
2013-08-23	54.01	54.01	53.48	53.84	50181
2013-08-26	53.84	54.35	53.65	53.82	52202
2013-08-27	53.25	53.76	52.17	52.40	182488
2013-08-28	52.25	52.57	52.08	52.24	101426
2013-08-29	52.11	53.27	52.11	52.98	66027
2013-08-30	52.89	52.89	51.65	51.81	121244
2013-09-03	52.46	52.98	51.22	51.81	140341
2013-09-04	51.85	53.22	51.85	53.02	105752
2013-09-05	52.87	53.67	52.78	53.53	110438
2013-09-06	53.69	53.79	52.61	53.28	51061
2013-09-09	53.35	54.37	53.25	54.32	44663
2013-09-10	54.58	55.46	54.58	55.38	74158
2013-09-11	55.29	55.72	54.95	55.16	52219
2013-09-12	55.01	55.65	54.91	55.26	153247
2013-09-13	55.48	55.76	55.00	55.51	51961
2013-09-16	56.19	56.33	55.63	55.96	101880
2013-09-17	55.75	56.29	54.95	56.27	55753
2013-09-18	56.25	57.49	56.02	57.42	73797
2013-09-19	57.43	58.09	57.42	57.82	60017
2013-09-20	58.18	58.18	57.13	57.24	202965
2013-09-23	57.25	58.01	56.76	57.02	67658
2013-09-24	57.21	57.61	56.81	56.88	67967
2013-09-25	56.87	57.29	56.34	56.65	61978
2013-09-26	56.87	57.15	56.45	56.93	58428
2013-09-27	56.38	56.74	56.20	56.28	61925
2013-09-30	55.43	56.40	55.33	56.37	174267
2013-10-01	56.53	57.37	56.33	57.01	169313
2013-10-02	56.65	56.92	55.98	56.75	106487
2013-10-03	56.60	56.60	54.85	54.97	184322
2013-10-04	54.85	55.13	54.60	54.96	154915
2013-10-07	54.16	54.46	53.58	54.11	193306
2013-10-08	54.10	54.40	52.84	53.09	209183
2013-10-09	53.19	53.43	52.33	52.74	127319
2013-10-10	53.19	53.69	53.07	53.41	249969
2013-10-11	53.13	54.52	52.97	54.24	115706
2013-10-14	53.97	54.41	53.67	54.23	197491
2013-10-15	54.14	54.62	53.66	54.51	186841
2013-10-16	54.76	55.49	54.17	55.16	195700
2013-10-17	54.94	55.24	54.51	55.24	252180
2013-10-18	55.51	55.64	54.98	55.51	155327
2013-10-21	55.46	56.32	55.46	56.17	101734
2013-10-22	56.34	56.97	56.34	56.73	115983
2013-10-23	56.42	57.21	56.07	57.08	162510
2013-10-24	57.12	57.48	57.02	57.29	64244
2013-10-25	57.52	57.63	56.93	57.17	160301
2013-10-28	57.05	58.21	57.04	57.74	292345
2013-10-29	58.02	58.26	57.79	58.07	134562
2013-10-30	57.70	58.45	57.20	57.93	327107
2013-10-31	57.89	58.17	57.46	57.78	168592
2013-11-01	57.67	58.10	56.93	57.95	164785
2013-11-04	58.26	58.26	57.74	58.16	157771
2013-11-05	57.80	58.16	57.60	58.04	52115
2013-11-06	58.25	58.33	57.90	58.20	96472
2013-11-07	58.30	58.50	57.22	57.42	87471
2013-11-08	57.33	58.73	57.33	58.57	167539
2013-11-11	58.39	58.87	58.25	58.51	40118
2013-11-12	58.40	58.68	58.06	58.61	110794
2013-11-13	58.22	58.89	58.15	58.44	172004
2013-11-14	58.12	58.46	57.55	58.29	44903
2013-11-15	58.20	58.76	57.85	58.44	115520
2013-11-18	58.57	59.50	58.51	58.66	76519
2013-11-19	58.55	58.86	57.87	58.24	69549
2013-11-20	58.03	58.27	56.85	56.88	96052
2013-11-21	56.99	58.44	56.97	57.84	123715
2013-11-22	57.92	58.74	57.43	58.60	108111
2013-11-25	58.92	59.65	58.70	59.44	96082
2013-11-26	59.40	60.18	59.40	60.02	150621
2013-11-27	60.09	60.39	59.99	60.18	82538
2013-11-29	60.45	60.70	59.99	60.12	55927
2013-12-02	60.09	60.66	59.02	59.26	77861
2013-12-03	58.99	59.30	58.79	59.19	72141
2013-12-04	58.87	59.65	58.25	58.42	237900
2013-12-05	58.43	58.91	57.82	57.90	89892
2013-12-06	58.25	59.46	58.17	58.93	88835
2013-12-09	58.97	59.32	58.65	59.18	73904
2013-12-10	58.93	59.40	58.69	58.93	146771
2013-12-11	58.98	59.11	58.58	58.80	169755
2013-12-12	58.77	59.32	58.55	58.60	132315
2013-12-13	58.64	59.02	58.23	58.38	104177
2013-12-16	58.53	59.91	58.46	59.79	116303
2013-12-17	59.92	59.92	59.31	59.71	102933
2013-12-18	59.63	60.07	58.86	60.07	157297
2013-12-19	60.01	60.40	59.28	59.69	121179
2013-12-20	59.71	60.41	58.91	60.05	446315
2013-12-23	60.42	61.38	60.42	61.23	80368
2013-12-24	61.34	62.26	61.34	61.90	55890
2013-12-26	62.03	62.51	62.03	62.21	123290
2013-12-27	62.49	62.66	61.96	62.19	56684
2013-12-30	62.25	62.51	61.58	61.66	70172
2013-12-31	61.61	61.99	61.39	61.87	83493
2014-01-02	61.78	61.81	60.39	60.48	86083
2014-01-03	60.50	60.87	59.98	60.07	123260
2014-01-06	60.19	60.52	59.31	59.38	117554
2014-01-07	59.65	60.00	59.46	59.82	300939
2014-01-08	59.93	60.50	59.67	60.03	81965
2014-01-09	60.25	60.54	59.68	60.22	77631
2014-01-10	60.02	60.13	58.65	58.94	306515
2014-01-13	58.68	59.13	57.70	57.97	170818
2014-01-14	58.34	59.43	58.34	59.41	129379
2014-01-15	59.48	59.97	59.48	59.73	172930
2014-01-16	59.65	59.99	59.39	59.72	124697
2014-01-17	59.69	59.95	59.30	59.91	222057
2014-01-21	60.39	60.39	59.24	59.77	112951
2014-01-22	59.73	59.89	59.03	59.33	88817
2014-01-23	59.17	59.41	57.51	57.72	293608
2014-01-24	57.21	57.21	55.58	56.33	205587
2014-01-27	56.55	56.67	55.29	55.67	180592
2014-01-28	55.85	56.85	55.77	56.66	180171
2014-01-29	56.28	56.60	55.74	55.83	109953
2014-01-30	56.09	56.77	55.66	56.38	104654
2014-01-31	55.43	56.72	55.43	56.02	113531
2014-02-03	56.09	56.09	53.84	54.09	163896
2014-02-04	54.23	54.48	52.66	54.21	158291
2014-02-05	54.05	54.35	53.43	53.67	112717
2014-02-06	53.79	54.77	53.46	54.46	107535
2014-02-07	54.64	55.43	54.54	55.04	189753
2014-02-10	54.87	54.87	53.89	54.59	270204
2014-02-11	54.55	55.87	54.31	55.63	134475
2014-02-12	55.70	56.54	55.40	56.00	92317
2014-02-13	55.53	57.27	55.40	57.21	161750
2014-02-14	57.22	58.57	56.59	58.22	294851
2014-02-18	58.34	59.24	57.77	59.01	187648
2014-02-19	59.05	60.15	59.05	59.85	240253
2014-02-20	60.14	60.22	59.70	60.07	198704
2014-02-21	60.29	60.48	59.98	60.10	140772
2014-02-24	60.02	60.72	59.56	60.42	127450
2014-02-25	60.33	60.93	60.14	60.52	87307
2014-02-26	60.43	61.99	60.00	61.83	177027
2014-02-27	61.64	62.13	61.35	62.09	99826
2014-02-28	62.23	62.38	61.42	61.62	254211
2014-03-03	61.13	61.17	59.81	60.11	187677
2014-03-04	59.86	60.87	59.56	60.26	289477
2014-03-05	59.99	59.99	59.13	59.24	221233
2014-03-06	59.23	59.59	59.05	59.25	116325
2014-03-07	59.41	59.83	58.91	59.36	194342
2014-03-10	59.37	59.53	58.55	59.20	137333
2014-03-11	59.25	59.39	57.29	57.35	132677
2014-03-12	57.05	57.30	56.33	56.61	127901
2014-03-13	56.76	57.03	55.44	55.81	106343
2014-03-14	55.66	56.49	55.66	56.46	107513
2014-03-17	57.72	60.30	57.67	58.48	301101
2014-03-18	58.51	58.89	57.88	58.09	139364
2014-03-19	58.27	58.46	57.48	57.90	178910
2014-03-20	57.99	58.64	57.56	58.54	163267
2014-03-21	58.66	59.55	58.54	59.07	237501
2014-03-24	59.10	59.46	58.36	58.78	157155
2014-03-25	59.00	59.40	58.66	59.02	110921
2014-03-26	59.31	59.41	57.81	58.17	192165
2014-03-27	58.05	58.15	57.28	57.52	73860
2014-03-28	57.58	58.73	57.50	57.99	112441
2014-03-31	58.20	58.93	58.17	58.69	278181
2014-04-01	58.96	59.19	58.00	58.32	253355
2014-04-02	58.48	60.01	58.44	59.79	351047
2014-04-03	60.09	60.54	58.70	59.28	178259
2014-04-04	59.70	59.84	57.76	57.99	152537
2014-04-07	57.81	57.81	56.67	56.92	150643
2014-04-08	56.98	58.13	56.16	57.98	246098
2014-04-09	58.19	59.44	57.54	59.22	182862
2014-04-10	59.18	59.24	57.03	57.59	134770
2014-04-11	57.08	57.75	56.48	56.96	117826
2014-04-14	57.40	57.69	56.74	57.22	117180
2014-04-15	57.32	57.61	56.10	56.87	105773
2014-04-16	57.18	57.44	56.85	57.44	103394
2014-04-17	57.35	58.84	57.35	58.55	92632
2014-04-21	59.51	59.51	58.24	58.82	102125
2014-04-22	58.88	59.18	58.48	58.57	143459
2014-04-23	58.47	59.32	58.23	58.69	211891
2014-04-24	58.88	58.90	57.46	57.71	121371
2014-04-25	57.44	57.58	56.50	56.64	140588
2014-04-28	56.98	57.12	55.76	56.61	277789
2014-04-29	56.95	57.36	56.53	56.88	159836
2014-04-30	55.26	55.28	51.98	53.20	775604
2014-05-01	52.98	53.80	51.71	52.81	462365
2014-05-02	52.95	54.10	52.74	53.67	216488
2014-05-05	53.48	54.38	52.76	54.27	242147
2014-05-06	54.06	54.54	53.27	53.27	161509
2014-05-07	53.36	53.60	52.68	53.52	127469
2014-05-08	53.53	54.34	53.00	53.08	174933
2014-05-09	52.98	54.32	52.98	54.25	179464
2014-05-12	54.60	55.82	54.50	55.51	158777
2014-05-13	55.53	55.78	54.97	55.03	164336
2014-05-14	54.68	55.29	53.88	53.89	199885
2014-05-15	53.47	53.74	52.39	52.97	199970
2014-05-16	52.87	53.33	52.50	53.24	163942
2014-05-19	53.25	54.07	53.23	54.00	191004
2014-05-20	53.92	54.08	52.17	52.71	177385
2014-05-21	52.88	53.67	52.67	53.44	164541
2014-05-22	53.55	53.93	53.45	53.82	88928
2014-05-23	53.86	54.82	53.27	54.81	101946
2014-05-27	55.16	56.02	55.00	55.62	149901
2014-05-28	55.80	55.89	55.33	55.51	154793
2014-05-29	55.30	55.89	54.98	55.68	149786
2014-05-30	55.67	55.94	55.38	55.76	206725
2014-06-02	56.08	56.89	55.83	56.51	217223
2014-06-03	56.42	57.39	56.21	57.17	356148
2014-06-04	57.20	58.10	57.06	57.82	273843
2014-06-05	58.00	58.99	57.88	58.55	236173
2014-06-06	59.78	60.45	59.48	60.28	218553
2014-06-09	60.26	62.10	60.00	61.78	277453
2014-06-10	61.91	61.91	60.95	61.47	175573
2014-06-11	61.31	61.52	60.68	60.91	198916
2014-06-12	60.99	60.99	60.28	60.56	318198
2014-06-13	60.81	61.19	60.29	60.62	176669
2014-06-16	60.69	61.44	60.60	60.82	198903
2014-06-17	60.70	61.92	60.57	61.37	159705
2014-06-18	61.38	61.99	60.98	61.94	131634
2014-06-19	62.02	62.25	61.26	61.96	143647
2014-06-20	62.16	62.34	61.75	62.00	435319
2014-06-23	62.33	62.43	61.56	61.75	183678
2014-06-24	61.75	62.16	61.09	61.20	104627
2014-06-25	60.93	61.75	60.62	61.70	83495
2014-06-26	61.76	61.76	60.88	61.36	62505
2014-06-27	61.00	61.63	61.00	61.57	342402
2014-06-30	61.42	62.07	61.01	61.73	171283
2014-07-01	62.03	62.65	61.83	61.89	218427
2014-07-02	61.88	62.01	61.00	61.47	415999
2014-07-03	61.72	62.41	61.68	62.35	71458
2014-07-07	62.17	62.18	61.00	61.07	198741
2014-07-08	61.07	61.51	60.69	61.43	284664
2014-07-09	61.67	61.67	60.86	61.31	89505
2014-07-10	60.38	61.05	60.09	61.00	222000
2014-07-11	60.96	61.22	60.04	61.03	214527
2014-07-14	61.46	61.93	60.75	61.09	169784
2014-07-15	61.23	61.58	60.47	60.86	262857
2014-07-16	61.09	61.28	60.26	60.82	172384
2014-07-17	60.45	60.72	59.87	60.07	149656
2014-07-18	60.00	61.27	60.00	61.05	111932
2014-07-21	60.73	61.63	60.25	61.26	96412
2014-07-22	61.65	62.28	61.46	62.18	230576
2014-07-23	62.14	62.14	60.84	61.01	205150
2014-07-24	61.05	61.19	60.64	60.84	144852
2014-07-25	60.42	60.78	60.28	60.74	169268
2014-07-28	60.72	61.10	59.88	60.76	172217
2014-07-29	61.00	61.35	60.23	60.33	280532
2014-07-30	61.23	61.78	59.50	60.15	313314
2014-07-31	60.00	60.14	58.22	58.46	364912
2014-08-01	58.26	58.32	57.38	57.47	217377
2014-08-04	57.83	58.05	56.84	57.67	156151
2014-08-05	57.43	58.24	57.22	58.05	139594
2014-08-06	57.65	58.83	57.59	58.26	132374
2014-08-07	58.27	58.65	57.43	57.43	212331
2014-08-08	57.48	58.44	57.47	58.28	109784
2014-08-11	58.57	59.21	57.92	58.77	109245
2014-08-12	58.54	59.99	58.23	58.64	156970
2014-08-13	58.71	59.87	58.71	59.47	142061
2014-08-14	59.14	59.72	59.03	59.56	82270
2014-08-15	59.99	59.99	58.45	59.13	123819
2014-08-18	59.42	60.79	59.42	60.74	123486
2014-08-19	60.28	61.42	60.28	61.40	125659
2014-08-20	61.25	61.46	60.81	61.08	142904
2014-08-21	61.15	61.26	59.83	61.06	137922
2014-08-22	60.97	61.35	60.73	61.15	83265
2014-08-25	61.31	62.25	61.17	61.64	121532
2014-08-26	61.70	62.00	61.14	61.50	123529
2014-08-27	61.43	61.98	61.25	61.41	49123
2014-08-28	61.34	61.64	60.55	61.12	83212
2014-08-29	61.17	63.64	60.72	63.29	337712
2014-09-02	63.29	64.40	62.58	63.85	240225
2014-09-03	64.34	65.69	64.17	64.89	351436
2014-09-04	64.89	65.84	64.89	65.80	228299
2014-09-05	65.46	65.71	63.71	63.97	438880
2014-09-08	63.90	64.10	63.26	63.63	140534
2014-09-09	63.69	64.14	63.27	63.69	180551
2014-09-10	63.69	63.79	63.05	63.55	97732
2014-09-11	63.36	64.18	63.18	63.93	90700
2014-09-12	63.82	64.30	62.50	62.88	154383
2014-09-15	62.99	63.25	62.27	62.90	207675
2014-09-16	62.76	63.28	62.29	63.03	87151
2014-09-17	63.14	63.61	62.64	63.13	122150
2014-09-18	63.48	64.92	63.18	64.49	509608
2014-09-19	64.55	65.14	63.34	63.80	447802
2014-09-22	62.89	62.93	61.50	62.57	850278
2014-09-23	62.35	62.79	61.09	61.51	390823
2014-09-24	61.66	61.66	60.77	61.06	214140
2014-09-25	60.86	61.01	59.64	59.86	188489
2014-09-26	59.90	60.48	59.63	60.30	203981
2014-09-29	59.63	60.18	59.43	59.55	94992
2014-09-30	59.53	59.62	58.25	58.25	171313
2014-10-01	58.25	58.46	56.83	56.95	220917
2014-10-02	56.80	57.39	56.11	57.01	318611
2014-10-03	57.73	57.85	56.99	57.47	175219
2014-10-06	57.45	57.87	56.79	57.21	192152
2014-10-07	56.72	57.15	56.05	56.37	249813
2014-10-08	56.18	57.81	56.07	57.75	138546
2014-10-09	57.75	58.13	56.14	56.39	179828
2014-10-10	56.15	57.32	55.76	56.10	230906
2014-10-13	56.05	56.61	54.88	54.95	294115
2014-10-14	55.35	57.01	55.06	55.12	342776
2014-10-15	54.29	55.95	53.80	55.47	405237
2014-10-16	54.40	55.82	54.25	55.41	379492
2014-10-17	55.89	56.73	55.69	56.03	208305
2014-10-20	55.91	57.02	55.62	56.98	157273
2014-10-21	57.53	59.28	57.53	59.27	188928
2014-10-22	59.40	60.02	58.63	58.79	385345
2014-10-23	59.65	60.76	59.06	60.03	206558
2014-10-24	60.19	60.33	59.24	60.15	185236
2014-10-27	59.78	60.23	58.99	59.78	185040
2014-10-28	60.10	61.99	59.93	61.93	374888
2014-10-29	61.26	62.86	60.25	61.05	294107
2014-10-30	60.62	61.66	59.98	61.01	198793
2014-10-31	60.70	61.43	59.81	60.63	503639
2014-11-03	60.83	61.55	60.08	60.47	268542
2014-11-04	60.37	60.62	59.73	59.74	233379
2014-11-05	60.31	61.38	59.97	61.12	231568
2014-11-06	61.31	62.18	60.84	62.02	198996
2014-11-07	62.37	63.64	62.37	63.40	386112
2014-11-10	63.75	64.49	63.53	64.13	296609
2014-11-11	64.23	64.91	64.07	64.60	281162
2014-11-12	64.51	64.85	63.81	64.76	200314
2014-11-13	64.75	65.05	63.79	63.75	73150
2014-11-14	63.66	64.19	62.97	63.67	255847
2014-11-17	63.23	63.77	62.36	62.69	380702
2014-11-18	62.92	63.97	62.58	63.41	224834
2014-11-19	63.07	63.59	61.73	62.01	225801
2014-11-20	61.40	62.66	60.94	62.40	190051
2014-11-21	63.35	63.41	62.24	62.49	197323
2014-11-24	62.56	63.04	62.40	62.78	169383
2014-11-25	62.90	63.30	62.49	63.00	169672
2014-11-26	62.96	63.16	62.45	62.97	134368
2014-11-28	62.73	63.14	60.42	60.46	159858
2014-12-01	60.21	60.37	59.34	59.85	188190
2014-12-02	60.26	61.56	60.18	61.54	153287
2014-12-03	61.94	63.46	60.71	63.16	305770
2014-12-04	62.93	63.27	62.67	62.99	279831
2014-12-05	62.93	63.48	62.85	63.15	174740
2014-12-08	62.87	63.73	61.93	62.09	181301
2014-12-09	61.26	63.25	61.26	63.21	159705
2014-12-10	62.64	62.68	60.78	61.25	377464
2014-12-11	61.51	62.38	60.55	61.27	196587
2014-12-12	60.34	60.85	59.86	60.15	389155
2014-12-15	60.51	60.59	59.36	59.70	195421
2014-12-16	59.49	60.83	59.15	59.73	167308
2014-12-17	59.78	60.95	59.15	60.91	147520
2014-12-18	62.00	62.91	61.21	62.70	163679
2014-12-19	62.56	63.48	62.20	62.35	279957
2014-12-22	62.37	63.26	62.25	63.22	86608
2014-12-23	63.53	64.01	63.27	63.72	83443
2014-12-24	63.71	64.25	63.28	64.04	69736
2014-12-26	64.47	64.69	64.09	64.39	58651
2014-12-29	64.53	65.12	64.49	64.58	85690
2014-12-30	64.48	65.01	64.12	64.18	64703
2014-12-31	64.48	65.16	63.35	63.44	160483
2015-01-02	63.88	64.16	62.18	62.91	92467
2015-01-05	62.63	62.63	60.96	61.31	104031
2015-01-06	61.32	61.33	59.30	60.15	148315
2015-01-07	60.71	61.05	59.24	59.70	121024
2015-01-08	60.29	60.59	59.91	60.32	168717
2015-01-09	60.40	60.40	58.87	58.94	134833
2015-01-12	58.83	58.83	57.06	57.69	167416
2015-01-13	58.25	59.40	57.60	58.11	157783
2015-01-14	57.33	58.52	57.01	57.74	149678
2015-01-15	58.07	58.07	55.79	56.12	188102
2015-01-16	55.89	57.75	55.89	57.58	243220
2015-01-20	57.72	58.65	56.85	57.97	295393
2015-01-21	57.86	58.79	57.86	58.25	175174
2015-01-22	58.74	59.18	57.81	58.99	263521
2015-01-23	58.99	60.11	58.36	59.79	153350
2015-01-26	59.78	60.53	59.11	60.43	158483
2015-01-27	59.29	60.02	58.36	59.79	120858
2015-01-28	59.90	59.90	58.33	58.62	126196
2015-01-29	58.60	59.89	57.88	59.85	134100
2015-01-30	59.51	60.22	58.57	58.63	194376
2015-02-02	58.97	60.00	58.29	60.00	101081
2015-02-03	60.00	61.50	59.75	60.80	272775
2015-02-04	60.21	60.60	59.21	59.54	196401
2015-02-05	59.83	60.00	58.96	59.65	449236
2015-02-06	59.67	60.42	59.19	59.38	223551
2015-02-09	59.26	60.16	58.77	59.13	221853
2015-02-10	59.42	59.42	58.40	58.99	292660
2015-02-11	58.86	59.17	58.49	58.72	174254
2015-02-12	58.98	59.65	58.93	59.54	203224
2015-02-13	59.53	60.28	59.44	60.07	143199
2015-02-17	60.08	60.13	58.16	58.81	420303
2015-02-18	59.87	62.99	54.69	55.41	950472
2015-02-19	55.07	55.42	54.47	55.11	235501
2015-02-20	54.85	55.76	54.34	55.42	176568
2015-02-23	55.40	55.66	54.98	55.61	216728
2015-02-24	55.55	56.63	55.41	56.25	227851
2015-02-25	56.32	56.55	55.94	56.12	125696
2015-02-26	55.71	55.88	55.44	55.61	112226
2015-02-27	55.48	55.80	54.97	54.98	120680
2015-03-02	54.87	55.68	54.87	55.34	157513
2015-03-03	55.30	55.91	54.78	55.44	356668
2015-03-04	55.11	55.31	54.38	54.65	237930
2015-03-05	54.61	54.73	54.25	54.39	170703
2015-03-06	54.00	54.54	53.07	53.13	222544
2015-03-09	53.26	54.05	53.26	53.67	171342
2015-03-10	53.02	53.45	52.92	52.94	210408
2015-03-11	52.98	53.27	52.16	52.74	225602
2015-03-12	53.24	53.87	52.93	53.42	259360
2015-03-13	53.14	53.35	52.32	53.11	351932
2015-03-16	53.28	53.93	53.07	53.89	238212
2015-03-17	53.41	54.67	53.17	54.59	225468
2015-03-18	54.54	56.11	54.35	55.84	174236
2015-03-19	55.84	55.84	54.71	54.94	364678
2015-03-20	55.25	55.60	54.70	55.53	329373
2015-03-23	55.53	55.80	55.01	55.40	222371
2015-03-24	55.53	55.90	54.88	55.25	191034
2015-03-25	55.48	55.48	54.26	54.60	295205
2015-03-26	54.29	54.88	53.82	54.40	325292
2015-03-27	54.28	54.59	53.30	54.25	672210
2015-03-30	54.53	55.48	54.53	54.72	170151
2015-03-31	54.38	55.20	53.88	55.03	207511
2015-04-01	54.92	55.18	54.02	55.05	228397
2015-04-02	55.09	55.80	54.94	55.22	178866
2015-04-06	54.89	56.00	54.89	55.80	96444
2015-04-07	55.69	55.69	54.22	54.99	339695
2015-04-08	54.93	55.02	54.41	54.53	131634
2015-04-09	54.42	55.00	53.72	54.35	145488
2015-04-10	54.35	54.69	54.04	54.17	183592
2015-04-13	54.17	54.74	54.11	54.49	124428
2015-04-14	54.52	54.92	54.18	54.78	122203
2015-04-15	54.93	56.18	54.79	55.96	177250
2015-04-16	55.80	56.20	55.64	56.02	125135
2015-04-17	55.53	55.53	54.32	54.42	245131
2015-04-20	54.80	55.54	54.60	55.15	58840
2015-04-21	55.21	55.25	54.50	54.76	100181
2015-04-22	54.96	55.06	54.14	54.83	120451
2015-04-23	54.74	55.70	54.74	55.55	113786
2015-04-24	55.69	55.69	54.44	54.69	95256
2015-04-27	54.79	55.32	54.49	54.67	235557
2015-04-28	54.61	55.65	54.23	55.61	153971
2015-04-29	55.18	56.53	55.02	56.05	290839
2015-04-30	54.73	56.20	54.23	54.55	530464
2015-05-01	54.66	55.20	54.17	54.71	160160
2015-05-04	54.88	55.23	54.35	54.40	232941
2015-05-05	54.26	55.10	53.76	53.88	243859
2015-05-06	54.00	54.79	53.20	54.77	235487
2015-05-07	54.77	54.99	53.85	53.88	155023
2015-05-08	54.53	54.68	53.97	54.31	96291
2015-05-11	54.33	54.85	54.04	54.19	69941
2015-05-12	54.26	54.32	53.28	53.92	165831
2015-05-13	54.14	54.50	53.56	54.19	245987
2015-05-14	54.34	54.89	54.24	54.48	188811
2015-05-15	54.48	54.48	53.91	54.16	220946
2015-05-18	54.04	54.85	53.51	54.71	146681
2015-05-19	54.72	54.94	53.83	54.52	110410
2015-05-20	54.47	55.63	54.25	55.51	200115
2015-05-21	55.50	56.23	55.33	55.68	105809
2015-05-22	55.70	55.95	54.80	55.00	84069
2015-05-26	54.71	54.71	53.52	53.85	131867
2015-05-27	54.00	54.63	53.56	54.42	113261
2015-05-28	54.25	54.29	53.41	54.25	167969
2015-05-29	54.07	54.44	53.00	53.13	230491
2015-06-01	53.38	54.19	52.73	53.97	171689
2015-06-02	53.66	54.81	53.66	54.24	77962
2015-06-03	54.30	54.98	53.82	54.00	122538
2015-06-04	53.63	53.75	52.98	53.17	73969
2015-06-05	53.03	53.69	52.70	53.67	134617
2015-06-08	53.49	53.49	53.00	53.08	123858
2015-06-09	53.06	53.47	52.74	53.08	95868
2015-06-10	53.46	54.17	53.10	53.68	139530
2015-06-11	53.68	53.72	53.26	53.57	79325
2015-06-12	53.33	53.49	53.00	53.14	104548
2015-06-15	52.52	52.72	52.03	52.65	256389
2015-06-16	53.14	53.87	53.00	53.75	318844
2015-06-17	53.95	54.27	53.61	54.10	133845
2015-06-18	54.42	55.00	53.92	54.74	204418
2015-06-19	54.87	54.89	54.59	54.66	483113
2015-06-22	55.01	55.07	54.46	54.70	157688
2015-06-23	54.63	54.67	54.11	54.53	184666
2015-06-24	54.33	54.56	53.61	53.93	128848
2015-06-25	54.01	54.20	53.18	53.58	122553
2015-06-26	53.67	54.10	53.35	53.69	305284
2015-06-29	53.09	53.47	51.63	51.66	214209
2015-06-30	52.25	52.50	51.24	51.85	287141
2015-07-01	52.29	52.37	51.06	51.49	204828
2015-07-02	51.70	51.72	50.64	50.92	116191
2015-07-06	50.41	51.22	50.13	50.58	153975
2015-07-07	50.69	51.42	49.96	51.31	228589
2015-07-08	50.95	51.35	50.00	50.27	149226
2015-07-09	51.07	51.28	50.44	50.47	131603
2015-07-10	51.03	51.29	50.17	50.26	134434
2015-07-13	50.63	50.75	50.39	50.58	138127
2015-07-14	50.57	51.37	50.39	51.19	162892
2015-07-15	51.13	51.18	50.26	50.30	125228
2015-07-16	50.90	51.13	50.30	50.55	102595
2015-07-17	50.45	50.55	49.99	50.12	98604
2015-07-20	50.28	50.42	50.10	50.27	164301
2015-07-21	50.25	50.41	49.89	50.02	149963
2015-07-22	49.90	50.14	49.75	50.03	128391
2015-07-23	50.03	50.68	49.49	49.53	190697
2015-07-24	49.41	49.45	48.55	48.74	123761
2015-07-27	48.40	48.84	48.09	48.34	101418
2015-07-28	48.58	49.59	48.11	49.49	238110
2015-07-29	49.29	51.27	49.01	50.78	243305
2015-07-30	53.00	56.51	52.33	55.76	496296
2015-07-31	55.95	56.52	54.88	55.46	220341
2015-08-03	55.51	55.62	54.44	54.74	169540
2015-08-04	54.50	55.15	54.06	54.43	127461
2015-08-05	54.94	55.65	54.32	54.78	173653
2015-08-06	54.88	55.12	54.24	55.07	188331
2015-08-07	54.75	55.40	54.75	55.38	173203
2015-08-10	55.47	56.93	55.42	56.93	201154
2015-08-11	56.36	57.16	55.96	56.17	195855
2015-08-12	56.10	57.12	55.28	57.11	197808
2015-08-13	56.37	57.58	56.33	56.92	205292
2015-08-14	56.78	57.74	56.78	57.43	101640
2015-08-17	57.18	57.57	56.40	57.41	150560
2015-08-18	57.19	57.40	56.61	57.02	104850
2015-08-19	56.62	56.94	55.84	56.22	131525
2015-08-20	55.75	55.84	55.07	55.25	104152
2015-08-21	54.36	55.61	53.94	55.00	258635
2015-08-24	53.63	55.01	51.83	53.30	273383
2015-08-25	54.25	54.55	50.81	50.89	274706
2015-08-26	51.74	53.82	51.23	53.64	282880
2015-08-27	54.26	54.84	53.36	54.49	176042
2015-08-28	54.31	55.20	54.10	54.61	203427
2015-08-31	54.22	55.14	53.85	54.85	256411
2015-09-01	53.66	54.32	52.05	52.18	203057
2015-09-02	52.93	53.49	52.25	53.32	189163
2015-09-03	53.54	54.30	53.20	53.91	168918
2015-09-04	53.13	53.63	52.28	52.85	266592
2015-09-08	53.77	54.76	53.47	54.21	159192
2015-09-09	54.76	54.91	53.40	53.43	143298
2015-09-10	53.34	53.62	52.62	52.81	120547
2015-09-11	52.56	53.21	52.19	52.83	81722
2015-09-14	52.89	52.89	52.35	52.41	95324
2015-09-15	52.69	54.25	52.59	54.04	163715
2015-09-16	53.98	55.66	53.66	55.47	230972
2015-09-17	55.33	55.87	54.40	54.52	189130
2015-09-18	53.60	54.03	53.00	53.33	319447
2015-09-21	53.83	54.19	53.10	53.77	172943
2015-09-22	53.06	54.46	52.99	53.63	202898
2015-09-23	53.83	53.84	52.77	53.32	158883
2015-09-24	52.79	53.14	52.32	53.12	173686
2015-09-25	53.56	54.47	53.16	53.83	198818
2015-09-28	53.51	53.86	52.50	53.02	120039
2015-09-29	53.19	53.49	52.43	52.59	151989
2015-09-30	53.02	53.64	52.39	52.82	217623
2015-10-01	52.81	52.90	50.70	51.04	243534
2015-10-02	50.44	51.71	50.07	51.71	309534
2015-10-05	52.20	53.75	52.20	53.56	436004
2015-10-06	53.45	54.84	53.45	54.43	312894
2015-10-07	54.82	56.01	54.52	55.68	224207
2015-10-08	55.46	57.24	55.21	56.71	145404
2015-10-09	56.90	56.90	55.93	56.36	128492
2015-10-12	56.30	56.67	55.87	56.52	63930
2015-10-13	55.95	56.60	55.81	56.04	141340
2015-10-14	56.00	56.46	55.15	55.19	112038
2015-10-15	55.29	55.96	54.53	55.95	104349
2015-10-16	56.03	56.07	54.71	55.91	263948
2015-10-19	55.61	57.34	55.59	57.31	208931
2015-10-20	57.16	57.94	56.91	57.15	100330
2015-10-21	57.31	58.67	57.24	57.56	144692
2015-10-22	57.87	59.68	57.77	58.88	117692
2015-10-23	59.32	60.22	59.09	59.75	185374
2015-10-26	59.58	59.94	58.71	58.96	154496
2015-10-27	58.54	58.94	57.50	57.70	187244
2015-10-28	58.13	59.88	57.83	59.65	284745
2015-10-29	59.35	59.35	52.41	53.82	562846
2015-10-30	53.92	55.15	53.36	54.44	189055
2015-11-02	54.38	56.03	54.24	55.63	173868
2015-11-03	55.54	56.54	55.01	55.82	175833
2015-11-04	55.85	56.47	55.46	55.99	185728
2015-11-05	56.03	56.27	55.44	55.82	164257
2015-11-06	55.77	56.57	55.34	56.45	274240
2015-11-09	56.44	56.44	55.08	55.42	136347
2015-11-10	55.15	55.74	55.01	55.61	118543
2015-11-11	55.66	56.01	55.15	55.30	163592
2015-11-12	55.77	55.77	53.80	53.91	90003
2015-11-13	53.65	54.39	53.33	53.43	94014
2015-11-16	53.35	54.10	53.35	53.96	132285
2015-11-17	53.96	54.31	52.92	53.56	220484
2015-11-18	53.71	55.05	53.51	54.91	184591
2015-11-19	54.78	55.38	53.95	55.10	70310
2015-11-20	55.44	55.99	54.99	55.43	150327
2015-11-23	55.40	55.76	54.74	55.31	120610
2015-11-24	54.89	55.67	54.80	55.38	287999
2015-11-25	55.22	56.30	55.22	55.61	193066
2015-11-27	55.66	56.01	55.22	55.80	45714
2015-11-30	55.97	56.27	55.38	55.51	188215
2015-12-01	55.75	55.79	55.00	55.47	102648
2015-12-02	55.31	55.76	54.72	55.03	80514
2015-12-03	55.15	55.50	54.47	54.70	144273
2015-12-04	54.63	55.27	54.58	54.87	81037
2015-12-07	54.70	55.07	54.15	54.56	119272
2015-12-08	53.88	54.76	53.72	53.91	122235
2015-12-09	53.80	54.75	53.53	53.93	154041
2015-12-10	53.93	54.28	53.41	53.81	146915
2015-12-11	53.01	53.77	52.79	53.62	194560
2015-12-14	53.70	54.04	52.59	53.04	166004
2015-12-15	53.36	53.65	52.46	53.12	120529
2015-12-16	53.22	53.53	52.59	53.20	106164
2015-12-17	53.29	53.29	52.16	52.16	98991
2015-12-18	52.09	52.09	50.10	50.13	569629
2015-12-21	50.37	50.92	49.89	50.23	101448
2015-12-22	50.27	50.97	49.89	50.76	126776
2015-12-23	51.05	51.40	50.80	51.17	83313
2015-12-24	51.23	51.37	50.79	51.10	60583
2015-12-28	50.80	51.23	50.48	50.89	62418
2015-12-29	51.26	51.64	50.55	51.30	115235
2015-12-30	50.95	51.33	50.28	50.34	89349
2015-12-31	50.05	50.72	49.51	49.67	115305
2016-01-04	47.92	48.47	47.03	48.38	260891
2016-01-05	48.51	48.54	47.21	47.61	151763
2016-01-06	47.02	47.92	47.02	47.28	150064
2016-01-07	46.49	46.74	46.02	46.34	148989
2016-01-08	46.54	46.55	44.83	44.94	250069
2016-01-11	45.11	45.53	44.51	45.39	171054
2016-01-12	45.88	46.53	45.01	45.76	398956
2016-01-13	45.57	46.05	45.06	45.42	297441
2016-01-14	45.61	47.31	45.38	46.78	289572
2016-01-15	45.36	46.21	44.99	45.94	241972
2016-01-19	46.31	47.26	45.90	46.80	288609
2016-01-20	45.95	47.73	45.72	47.17	230005
2016-01-21	47.13	47.64	46.56	46.84	245892
2016-01-22	47.66	48.72	46.94	47.47	195176
2016-01-25	47.16	47.37	46.15	46.26	139408
2016-01-26	46.61	48.07	46.61	47.78	93697
2016-01-27	47.60	48.87	47.34	47.52	139230
2016-01-28	48.17	48.17	47.31	47.54	106654
2016-01-29	47.80	49.29	47.80	49.27	181993
2016-02-01	48.82	49.67	48.18	48.28	138126
2016-02-02	47.53	47.56	46.41	47.08	104974
2016-02-03	47.58	48.30	46.72	48.15	88029
2016-02-04	48.05	49.90	48.05	49.26	104407
2016-02-05	48.99	49.83	48.37	48.42	139868
2016-02-08	47.88	48.87	47.34	48.63	148203
2016-02-09	47.98	49.56	47.98	49.10	125095
2016-02-10	49.43	50.33	48.67	48.71	150528
2016-02-11	47.88	49.42	47.80	48.87	211142
2016-02-12	49.35	50.28	48.97	50.11	158368
2016-02-16	50.68	51.49	50.41	51.20	160968
2016-02-17	52.75	54.63	51.36	51.84	284534
2016-02-18	52.31	54.60	52.29	54.59	210632
2016-02-19	54.27	54.49	52.76	52.85	196950
2016-02-22	53.50	54.21	52.88	52.99	146483
2016-02-23	52.68	53.53	51.56	52.01	172336
2016-02-24	51.34	52.02	50.72	51.78	200208
2016-02-25	52.02	52.02	50.95	51.09	179899
2016-02-26	51.40	52.24	51.16	51.76	187077
2016-02-29	51.71	52.72	50.74	51.57	178068
2016-03-01	52.08	52.85	51.07	52.80	249269
2016-03-02	52.61	52.84	52.13	52.70	139340
2016-03-03	52.75	53.15	52.27	52.89	183530
2016-03-04	52.75	53.30	52.45	53.05	194114
2016-03-07	52.89	53.95	52.89	53.60	206720
2016-03-08	53.26	53.40	52.41	52.78	119532
2016-03-09	53.09	53.98	52.79	53.02	78128
2016-03-10	53.21	53.21	51.48	52.03	77426
2016-03-11	52.61	53.12	52.14	52.93	86887
2016-03-14	52.67	52.95	51.95	52.31	80797
2016-03-15	51.93	52.48	50.90	52.23	80856
2016-03-16	52.30	53.00	52.19	52.70	268790
2016-03-17	52.84	53.07	52.62	52.84	372411
2016-03-18	53.00	55.61	52.89	55.43	458464
2016-03-21	55.43	55.98	54.83	55.27	106765
2016-03-22	54.92	55.61	54.58	55.23	79206
2016-03-23	55.16	55.50	54.13	54.19	137710
2016-03-24	53.83	54.36	52.86	54.28	68241
2016-03-28	54.49	54.65	53.80	54.16	54409
2016-03-29	54.34	55.71	53.85	55.70	108329
2016-03-30	56.13	56.13	55.24	55.47	79407
2016-03-31	55.56	55.56	54.86	55.13	97985
2016-04-01	54.60	55.37	53.98	55.17	116683
2016-04-04	55.06	55.50	54.70	54.77	127015
2016-04-05	54.43	55.65	54.07	54.69	163946
2016-04-06	54.78	54.88	54.00	54.62	93036
2016-04-07	54.19	54.44	53.79	53.95	75631
2016-04-08	54.49	55.10	54.07	54.35	66180
2016-04-11	54.69	55.03	54.16	54.24	74859
2016-04-12	54.21	55.15	54.21	54.85	67926
2016-04-13	55.08	55.82	54.76	55.82	204350
2016-04-14	55.81	55.99	55.32	55.54	80669
2016-04-15	55.42	55.90	55.23	55.69	103297
2016-04-18	55.60	56.67	55.49	56.52	106946
2016-04-19	56.73	57.22	56.36	56.76	101643
2016-04-20	56.84	57.62	56.51	57.40	157138
2016-04-21	57.25	57.68	56.27	56.44	78751
2016-04-22	56.58	56.97	56.19	56.47	98469
2016-04-25	56.27	56.60	55.62	55.85	77549
2016-04-26	56.13	56.96	55.57	56.89	122890
2016-04-27	57.00	57.47	56.37	56.93	38528
2016-04-28	56.47	56.80	55.73	55.81	49068
2016-04-29	55.91	56.14	55.27	55.87	116589
2016-05-02	55.97	56.90	55.25	56.78	113482
2016-05-03	56.37	56.63	55.41	56.60	123527
2016-05-04	56.23	57.30	55.31	55.90	148852
2016-05-05	56.71	57.10	54.46	54.58	158750
2016-05-06	55.39	56.73	55.00	56.36	250005
2016-05-09	56.19	56.19	55.12	55.37	102129
2016-05-10	55.68	56.54	55.19	56.26	100349
2016-05-11	56.33	56.73	55.86	56.37	82451
2016-05-12	56.66	57.06	55.76	56.14	58926
2016-05-13	55.94	56.31	55.10	55.47	76925
2016-05-16	55.47	56.35	55.47	55.80	63527
2016-05-17	55.84	56.39	54.77	55.06	104825
2016-05-18	54.70	56.07	54.22	55.58	148859
2016-05-19	55.48	55.58	54.39	54.85	65171
2016-05-20	55.18	55.94	54.71	55.67	73461
2016-05-23	55.59	56.38	55.37	55.99	88669
2016-05-24	56.16	57.65	56.16	57.40	96020
2016-05-25	57.50	57.78	57.27	57.51	70337
2016-05-26	57.53	57.75	57.22	57.25	48368
2016-05-27	57.24	57.59	56.94	57.35	58499
2016-05-31	57.14	57.66	56.89	57.55	84828
2016-06-01	57.25	57.49	56.94	57.40	84205
2016-06-02	57.39	57.50	57.04	57.48	80207
2016-06-03	57.50	57.50	56.77	57.44	107995
2016-06-06	57.50	58.31	57.40	58.00	136628
2016-06-07	58.07	58.86	57.57	58.61	162643
2016-06-08	58.87	59.16	58.53	58.91	138269
2016-06-09	58.72	59.13	58.51	59.02	138257
2016-06-10	58.75	59.03	57.37	57.48	173495
2016-06-13	57.25	57.53	56.75	56.97	145825
2016-06-14	56.97	57.69	56.92	57.64	141816
2016-06-15	57.85	58.80	57.76	58.20	131838
2016-06-16	57.95	58.83	57.62	58.76	192035
2016-06-17	58.98	59.18	58.39	59.16	505363
2016-06-20	59.78	60.58	59.22	59.82	162023
2016-06-21	59.75	60.07	59.24	59.79	160607
2016-06-22	59.79	59.85	59.00	59.05	73711
2016-06-23	59.92	60.56	59.36	60.55	69499
2016-06-24	58.52	58.61	55.91	56.34	762948
2016-06-27	55.46	56.53	54.37	54.98	136479
2016-06-28	55.68	55.85	55.10	55.45	112352
2016-06-29	55.94	56.27	55.69	56.15	90210
2016-06-30	56.37	58.27	56.16	58.26	144001
2016-07-01	58.01	58.67	57.49	57.89	118312
2016-07-05	57.43	57.54	56.78	57.25	113369
2016-07-06	56.83	57.23	56.30	57.11	126801
2016-07-07	57.28	57.97	57.02	57.71	72251
2016-07-08	58.07	60.11	58.07	59.94	184323
2016-07-11	60.27	61.15	59.98	61.05	104069
2016-07-12	61.65	62.99	61.65	62.58	216653
2016-07-13	63.00	63.22	62.59	62.63	274650
2016-07-14	63.11	63.21	62.37	62.48	130857
2016-07-15	62.89	63.00	62.28	62.57	168915
2016-07-18	62.47	62.47	61.74	61.82	80738
2016-07-19	61.46	61.89	61.11	61.48	104304
2016-07-20	61.50	61.80	61.37	61.43	101231
2016-07-21	61.15	61.74	60.37	60.79	69420
2016-07-22	60.63	61.13	60.49	61.07	86265
2016-07-25	60.78	61.33	60.61	60.88	59613
2016-07-26	60.92	61.98	60.91	61.96	101697
2016-07-27	62.20	62.32	61.62	62.25	55504
2016-07-28	62.29	62.35	61.64	61.96	64058
2016-07-29	61.75	62.56	61.36	61.85	83247
2016-08-01	61.87	62.08	61.17	61.34	141116
2016-08-02	61.06	61.20	60.72	60.82	102103
2016-08-03	60.72	60.78	60.18	60.55	139942
2016-08-04	60.96	62.11	60.96	61.50	175566
2016-08-05	63.20	63.20	62.20	62.54	427801
2016-08-08	62.68	62.83	62.34	62.56	257896
2016-08-09	62.42	62.66	61.79	62.64	258204
2016-08-10	62.73	63.64	62.60	63.60	136984
2016-08-11	64.00	65.61	63.99	65.45	157947
2016-08-12	65.24	65.62	64.75	65.19	127449
2016-08-15	65.09	65.81	65.09	65.23	109652
2016-08-16	65.11	65.22	64.45	64.47	92645
2016-08-17	64.68	64.74	64.33	64.51	104037
2016-08-18	64.42	65.07	64.42	65.00	88870
2016-08-19	64.89	65.22	64.46	65.15	181157
2016-08-22	65.29	65.31	64.55	65.05	85193
2016-08-23	65.30	65.42	65.00	65.14	114359
2016-08-24	65.15	65.17	64.61	64.82	59594
2016-08-25	64.85	65.30	64.57	65.29	102417
2016-08-26	65.50	65.97	64.94	65.30	89560
2016-08-29	65.56	65.71	65.28	65.46	70260
2016-08-30	65.38	65.61	64.90	65.15	63928
2016-08-31	64.93	64.99	64.13	64.40	81796
2016-09-01	64.45	65.10	63.97	65.07	122312
2016-09-02	65.51	65.91	65.31	65.90	93006
2016-09-06	65.93	66.00	64.92	65.22	97959
2016-09-07	65.28	65.69	65.00	65.68	81247
2016-09-08	65.68	65.68	65.12	65.29	70166
2016-09-09	64.93	64.93	62.90	62.90	137183
2016-09-12	62.90	63.58	62.70	62.98	184495
2016-09-13	62.30	62.63	61.31	61.37	111390
2016-09-14	61.59	61.66	60.83	61.08	94465
2016-09-15	61.02	61.99	60.84	61.95	77464
2016-09-16	61.57	61.91	61.05	61.58	287502
2016-09-19	62.03	62.88	61.62	61.86	163371
2016-09-20	62.41	62.62	61.41	61.81	113054
2016-09-21	62.42	62.99	62.07	62.94	100958
2016-09-22	63.46	64.63	63.31	64.63	104008
2016-09-23	64.26	64.28	63.22	63.28	135809
2016-09-26	62.72	63.80	62.57	62.98	105140
2016-09-27	62.75	64.00	62.75	63.42	118552
2016-09-28	63.75	64.69	63.51	64.51	149866
2016-09-29	64.61	64.72	63.65	63.67	173415
2016-09-30	64.16	65.12	63.56	64.84	102667
2016-10-03	64.62	64.84	64.15	64.82	122677
2016-10-04	64.90	65.60	64.64	64.81	109932
2016-10-05	65.26	65.42	64.40	64.67	135017
2016-10-06	64.62	65.07	63.98	64.99	96480
2016-10-07	64.84	64.87	63.63	63.65	163393
2016-10-10	63.91	64.43	63.37	63.99	105878
2016-10-11	64.00	64.00	62.04	62.18	103415
2016-10-12	62.28	63.10	62.09	63.00	192631
2016-10-13	62.50	62.64	61.75	62.27	87378
2016-10-14	62.50	63.04	61.92	62.27	93627
2016-10-17	62.35	62.70	62.05	62.50	46703
2016-10-18	63.10	63.10	62.35	62.50	105714
2016-10-19	62.60	63.05	62.10	62.40	89009
2016-10-20	62.10	62.40	61.20	61.26	119633
2016-10-21	60.45	61.65	60.10	61.40	97599
2016-10-24	61.80	62.50	61.30	61.65	75055
2016-10-25	61.65	61.95	61.25	61.50	96899
2016-10-26	61.30	61.85	61.15	61.30	129908
2016-10-27	61.65	61.65	59.90	60.15	138027
2016-10-28	60.20	60.75	59.70	59.95	180934
2016-10-31	60.20	60.85	59.50	60.00	154013
2016-11-01	60.05	60.10	58.90	59.25	159928
2016-11-02	59.15	59.85	58.80	59.50	179175
2016-11-03	58.35	62.15	58.35	60.80	435871
2016-11-04	61.10	62.58	61.08	61.75	199469
2016-11-07	62.90	62.95	62.30	62.60	204424
2016-11-08	62.60	63.10	62.30	62.80	121031
2016-11-09	62.00	63.80	61.25	63.70	249236
2016-11-10	64.25	67.55	64.15	67.40	414089
2016-11-11	67.40	68.45	67.40	68.35	247852
2016-11-14	68.30	69.50	67.60	67.95	142847
2016-11-15	68.00	68.70	67.50	68.40	107850
2016-11-16	67.95	68.95	67.90	68.95	160448
2016-11-17	69.50	69.85	68.45	68.55	144327
2016-11-18	68.85	68.90	68.35	68.75	185492
2016-11-21	69.10	69.55	67.30	68.20	178164
2016-11-22	68.50	68.60	66.85	68.25	410097
2016-11-23	68.20	69.30	68.15	68.95	125589
2016-11-25	68.95	69.55	67.95	69.40	70964
2016-11-28	69.10	69.50	68.20	68.65	149099
2016-11-29	68.55	69.25	68.15	68.15	94989
2016-11-30	68.25	68.85	67.60	68.30	124089
2016-12-01	68.80	69.15	68.30	68.80	138571
2016-12-02	68.75	68.75	67.75	68.10	157654
2016-12-05	68.55	68.90	67.28	68.05	248592
2016-12-06	67.90	68.70	67.40	68.70	136172
2016-12-07	68.70	69.55	68.45	69.25	115145
2016-12-08	69.35	70.05	68.70	69.55	195769
2016-12-09	69.70	70.60	69.37	70.60	103542
2016-12-12	70.45	71.05	69.45	69.65	89876
2016-12-13	70.20	70.40	69.25	69.50	119623
2016-12-14	69.40	69.65	68.40	68.50	131778
2016-12-15	68.30	69.45	67.85	68.30	193355
2016-12-16	68.40	68.75	67.85	68.40	338528
2016-12-19	68.00	68.30	66.05	66.95	248413
2016-12-20	67.20	67.45	67.05	67.20	159347
2016-12-21	67.30	67.35	66.50	66.60	95604
2016-12-22	66.75	66.75	65.90	66.25	105213
2016-12-23	66.25	66.65	66.15	66.34	71961
2016-12-27	66.45	66.90	66.40	66.55	81077
2016-12-28	66.55	66.90	65.40	65.45	69102
2016-12-29	65.55	65.90	65.30	65.75	44276
2016-12-30	65.85	66.08	64.95	65.20	114139
2017-01-03	65.80	66.40	65.10	65.80	134189
2017-01-04	65.85	66.35	64.95	65.55	317621
2017-01-05	65.45	66.20	65.25	66.05	162565
2017-01-06	66.25	66.30	65.20	65.25	73466
2017-01-09	65.20	65.35	64.20	64.20	58939
2017-01-10	64.45	65.25	64.45	65.05	101400
2017-01-11	65.20	65.58	64.80	65.15	162922
2017-01-12	65.15	65.20	63.03	63.60	140555
2017-01-13	63.85	65.20	63.85	64.95	74438
2017-01-17	64.70	64.70	63.40	63.80	75041
2017-01-18	63.85	64.30	62.76	64.05	68497
2017-01-19	64.20	64.50	63.45	63.80	56292
2017-01-20	63.80	64.45	63.75	64.10	76165
2017-01-23	63.55	64.15	62.90	63.40	130224
2017-01-24	63.65	63.95	62.95	63.45	310231
2017-01-25	63.70	64.65	63.10	64.45	201034
2017-01-26	64.10	64.50	63.65	64.30	109182
2017-01-27	64.45	66.20	64.35	65.70	210220
2017-01-30	65.40	65.60	64.35	65.51	164080
2017-01-31	65.30	66.20	64.65	66.00	243859
2017-02-01	66.40	67.05	65.45	66.10	127739
2017-02-02	65.85	66.25	65.20	65.80	108805
2017-02-03	66.40	67.70	66.05	67.70	110922
2017-02-06	67.45	67.45	65.70	66.25	94271
2017-02-07	66.50	66.85	65.65	65.90	78120
2017-02-08	65.55	65.90	65.15	65.40	94839
2017-02-09	65.45	66.00	65.35	65.90	238477
2017-02-10	65.20	65.20	60.05	63.10	628423
2017-02-13	63.20	65.45	63.05	63.50	302302
2017-02-14	63.30	63.60	62.05	62.40	163099
2017-02-15	62.45	62.45	61.45	62.35	241054
2017-02-16	62.45	63.00	62.25	63.00	138663
2017-02-17	62.90	62.90	61.90	62.25	135348
2017-02-21	62.45	64.00	62.30	63.85	136321
2017-02-22	63.55	64.70	63.30	64.45	174685
2017-02-23	64.80	64.80	63.20	63.25	135137
2017-02-24	62.90	64.35	62.55	64.15	178885
2017-02-27	64.15	65.10	64.05	64.77	176476
2017-02-28	64.45	64.66	63.60	63.95	188517
2017-03-01	64.95	65.90	64.60	65.85	149387
2017-03-02	65.45	65.45	64.00	64.10	116372
2017-03-03	64.15	64.45	63.65	63.80	139998
2017-03-06	63.25	63.90	63.10	63.40	73496
2017-03-07	63.15	63.80	62.55	62.65	102481
2017-03-08	62.65	62.75	61.85	61.85	89244
2017-03-09	61.60	61.95	61.25	61.65	105777
2017-03-10	62.15	62.48	61.35	61.80	111539
2017-03-13	61.75	62.40	61.75	62.00	86842
2017-03-14	61.80	61.85	61.20	61.45	105084
2017-03-15	61.70	62.40	61.10	62.30	243865
2017-03-16	62.35	62.55	61.75	61.90	163228
2017-03-17	61.80	62.31	61.45	61.75	373172
2017-03-20	61.75	61.95	61.23	61.30	118145
2017-03-21	61.65	61.65	60.05	60.45	146508
2017-03-22	60.50	60.60	59.70	60.10	83314
2017-03-23	60.05	61.75	60.05	60.95	91532
2017-03-24	61.25	61.50	60.45	60.70	84099
2017-03-27	60.10	61.10	59.70	60.75	94407
2017-03-28	60.65	61.73	60.40	61.60	104607
2017-03-29	61.55	62.20	61.40	61.95	160702
2017-03-30	62.00	62.65	62.00	62.40	104829
2017-03-31	62.35	63.00	62.10	62.35	280620
2017-04-03	62.30	62.55	60.85	61.10	190732
2017-04-04	61.15	61.50	60.80	60.95	95242
2017-04-05	61.25	62.20	60.40	60.45	196206
2017-04-06	60.55	61.70	60.35	61.25	118153
2017-04-07	61.20	61.60	61.05	61.55	167505
2017-04-10	61.60	62.05	61.05	61.30	80970
2017-04-11	61.05	61.85	60.90	61.85	109942
2017-04-12	61.55	61.55	60.40	60.40	112274
2017-04-13	60.30	60.65	59.25	59.35	90231
2017-04-17	59.55	60.15	59.45	60.10	88605
2017-04-18	59.65	60.23	59.50	60.20	62573
2017-04-19	60.45	60.80	60.00	60.10	66041
2017-04-20	60.25	61.20	60.15	61.10	100870
2017-04-21	61.00	61.48	60.40	60.95	129475
2017-04-24	61.80	62.60	61.65	62.35	84540
2017-04-25	62.80	63.75	62.70	62.75	126319
2017-04-26	62.65	63.35	62.60	63.00	153952
2017-04-27	63.05	63.10	62.45	62.65	117616
2017-04-28	62.55	62.80	62.00	62.20	153828
2017-05-01	62.40	62.40	61.60	61.70	113397
2017-05-02	61.70	62.25	61.70	61.85	186794
2017-05-03	61.50	61.65	60.70	61.10	206063
2017-05-04	61.05	61.50	60.75	61.05	163596
2017-05-05	63.20	66.00	63.20	65.90	287797
2017-05-08	65.90	66.30	63.85	63.90	158162
2017-05-09	63.90	64.25	63.15	63.40	162460
2017-05-10	63.50	64.40	62.45	64.05	151161
2017-05-11	63.95	64.25	62.90	63.60	75231
2017-05-12	63.60	63.60	62.75	62.99	101705
2017-05-15	63.05	63.65	63.05	63.40	96968
2017-05-16	63.30	63.45	63.00	63.30	66641
2017-05-17	61.95	63.20	61.95	62.50	205907
2017-05-18	62.50	63.60	62.10	62.65	238913
2017-05-19	63.00	63.85	62.75	63.35	146437
2017-05-22	63.60	63.70	62.50	62.70	78591
2017-05-23	62.85	63.10	62.30	62.95	75069
2017-05-24	63.10	63.40	62.00	62.25	66351
2017-05-25	62.45	62.45	62.05	62.25	86419
2017-05-26	62.30	62.30	61.65	62.15	60771
2017-05-30	61.90	62.10	61.15	61.56	73841
2017-05-31	61.85	62.40	61.25	62.10	84457
2017-06-01	62.45	62.80	62.00	62.80	84541
2017-06-02	62.95	64.90	62.95	63.50	148446
2017-06-05	63.35	64.95	63.35	63.80	163970
2017-06-06	63.30	64.05	62.88	63.90	113010
2017-06-07	63.95	64.15	63.55	63.75	108023
2017-06-08	63.70	64.70	63.45	64.50	150354
2017-06-09	64.55	64.90	64.30	64.60	126632
2017-06-12	64.50	65.30	64.15	64.40	93559
2017-06-13	64.50	64.80	63.40	64.00	101233
2017-06-14	64.15	64.30	63.40	63.80	96452
2017-06-15	62.85	63.90	62.85	63.45	57936
2017-06-16	62.85	63.35	62.70	62.85	257112
2017-06-19	62.90	63.05	62.50	62.70	87485
2017-06-20	62.45	62.70	61.65	61.95	65814
2017-06-21	62.25	62.25	60.50	60.65	83754
2017-06-22	60.55	61.45	60.30	61.10	163454
2017-06-23	61.10	61.95	61.10	61.80	335894
2017-06-26	62.00	62.35	61.75	62.00	89751
2017-06-27	62.10	62.35	61.85	61.90	116922
2017-06-28	62.45	63.05	61.85	62.55	87798
2017-06-29	62.55	62.90	61.45	62.30	90058
2017-06-30	62.30	63.45	62.30	63.20	135764
2017-07-03	63.50	63.70	62.90	63.00	56167
2017-07-05	63.00	63.03	61.95	62.50	93611
2017-07-06	62.00	63.10	62.00	62.35	81823
2017-07-07	62.40	63.10	61.95	62.95	74576
2017-07-10	62.70	63.15	62.15	62.55	62407
2017-07-11	62.40	63.43	62.03	62.70	83454
2017-07-12	63.20	63.60	62.45	62.70	82905
2017-07-13	62.75	63.50	62.75	63.25	98191
2017-07-14	63.30	63.80	63.00	63.60	110902
2017-07-17	63.50	64.15	63.25	64.05	107525
2017-07-18	63.80	64.20	63.60	63.80	100418
2017-07-19	63.80	65.00	63.80	64.90	146951
2017-07-20	64.85	64.95	64.18	64.95	110069
2017-07-21	65.30	65.40	64.50	64.60	93054
2017-07-24	64.50	64.50	63.60	64.20	68971
2017-07-25	64.60	65.05	64.40	64.70	54495
2017-07-26	64.85	64.85	63.95	63.95	66225
2017-07-27	64.25	64.25	63.50	64.00	50441
2017-07-28	64.05	64.70	63.90	64.35	80892
2017-07-31	64.70	64.70	64.05	64.40	80587
2017-08-01	64.65	64.65	63.55	63.65	84718
2017-08-02	63.65	64.70	63.50	64.50	99189
2017-08-03	65.50	67.30	64.49	66.65	119847
2017-08-04	66.95	67.25	65.15	66.20	135155
2017-08-07	66.00	66.00	64.25	65.60	153249
2017-08-08	65.40	66.60	65.20	65.90	104385
2017-08-09	65.80	65.80	64.85	65.15	107352
2017-08-10	64.95	65.20	64.05	64.05	65715
2017-08-11	64.15	64.20	63.30	63.90	139845
2017-08-14	64.10	65.10	64.10	65.00	80359
2017-08-15	65.15	65.65	64.30	64.50	61766
2017-08-16	64.60	65.75	64.55	64.75	72078
2017-08-17	64.50	64.60	62.90	62.95	67194
2017-08-18	62.45	63.15	62.45	62.65	81877
2017-08-21	62.65	63.15	62.59	62.65	95370
2017-08-22	62.90	63.15	62.70	62.85	50594
2017-08-23	62.55	62.80	62.40	62.40	65192
2017-08-24	62.60	62.75	61.80	61.90	66675
2017-08-25	62.15	63.10	61.90	62.05	72086
2017-08-28	62.30	62.48	59.15	60.70	391108
2017-08-29	60.40	61.45	60.15	61.01	213803
2017-08-30	61.00	61.55	60.80	61.35	90232
2017-08-31	61.55	62.25	61.45	61.70	91830
2017-09-01	61.85	62.45	61.80	62.05	89787
2017-09-05	61.95	62.75	61.80	61.90	114713
2017-09-06	62.15	62.45	61.70	62.10	87735
2017-09-07	62.15	62.18	61.35	62.10	68926
2017-09-08	62.00	62.95	61.80	62.45	88406
2017-09-11	62.75	62.85	61.95	62.45	94776
2017-09-12	62.55	62.90	62.35	62.55	56257
2017-09-13	62.40	63.65	62.35	63.30	224851
2017-09-14	63.25	63.45	62.40	63.45	183226
2017-09-15	63.60	64.20	63.10	64.00	256374
2017-09-18	65.05	66.95	64.55	66.90	164416
2017-09-19	67.60	68.65	67.25	68.40	143282
2017-09-20	68.30	69.30	68.10	68.10	156359
2017-09-21	68.00	69.30	68.00	68.45	104473
2017-09-22	68.55	69.20	68.25	68.80	52953
2017-09-25	68.90	69.20	68.50	68.80	66889
2017-09-26	69.05	69.55	68.90	68.95	101575
2017-09-27	69.00	70.50	68.50	70.20	127914
2017-09-28	70.10	70.70	69.55	70.65	102905
2017-09-29	70.60	70.68	68.95	69.20	149284
2017-10-02	69.30	70.60	69.30	70.55	115979
2017-10-03	70.45	70.45	68.43	69.10	130513
2017-10-04	69.40	69.60	68.90	69.00	81832
2017-10-05	69.10	69.65	68.75	69.10	91686
2017-10-06	68.95	69.50	68.85	69.45	49228
2017-10-09	69.60	69.60	68.25	68.70	2610351
2017-10-10	69.30	69.30	68.15	68.30	79851
2017-10-11	68.20	68.55	67.50	67.80	139643
2017-10-12	67.75	68.10	67.55	67.70	95285
2017-10-13	68.05	68.10	67.40	67.60	75110
2017-10-16	68.00	69.43	67.45	68.00	114499
2017-10-17	67.65	68.50	66.85	67.10	107918
2017-10-18	67.40	67.85	67.10	67.45	72681
2017-10-19	67.20	67.20	66.43	67.10	77824
2017-10-20	67.60	67.75	67.25	67.30	113837
2017-10-23	67.25	67.40	66.65	66.80	58409
2017-10-24	66.85	67.15	66.65	66.90	70703
2017-10-25	67.10	67.20	66.40	66.85	84242
2017-10-26	66.85	67.80	66.85	67.70	106695
2017-10-27	67.65	68.28	67.08	68.20	124307
2017-10-30	67.85	67.85	67.03	67.50	146456
2017-10-31	67.75	67.85	67.35	67.40	164275
2017-11-01	67.85	67.85	66.55	66.90	103966
2017-11-02	70.00	70.60	68.43	70.40	276083
2017-11-03	70.70	70.70	69.00	69.55	166833
2017-11-06	69.55	69.55	68.50	69.00	177093
2017-11-07	68.75	69.15	67.60	68.20	147581
2017-11-08	67.75	68.65	67.55	68.45	279729
2017-11-09	67.95	69.50	67.95	69.35	182402
2017-11-10	69.00	70.55	69.00	70.35	116401
2017-11-13	70.05	70.85	69.75	70.50	125703
2017-11-14	70.00	70.50	69.85	70.35	79080
2017-11-15	70.25	70.40	69.75	70.20	154955
2017-11-16	70.55	72.10	70.20	72.00	260691
2017-11-17	71.65	72.20	71.10	72.05	171301
2017-11-20	71.60	72.35	71.00	72.25	217654
2017-11-21	72.50	73.10	72.30	73.10	127367
2017-11-22	73.35	73.40	72.40	72.50	72003
2017-11-24	72.55	72.80	71.70	72.65	39921
2017-11-27	72.75	73.10	72.40	72.50	202447
2017-11-28	72.80	74.55	71.78	74.40	104296
2017-11-29	74.50	74.95	74.00	74.51	114352
2017-11-30	74.85	74.95	74.20	74.40	119141
2017-12-01	74.50	74.70	71.45	73.75	178062
2017-12-04	74.60	75.28	74.10	74.20	75694
2017-12-05	74.10	74.10	72.95	73.15	89675
2017-12-06	73.00	73.85	72.80	74.35	107476
2017-12-07	73.10	74.70	72.20	74.35	265395
2017-12-08	74.80	75.15	73.05	73.35	98197
2017-12-11	73.30	74.00	72.75	73.10	227550
2017-12-12	73.20	74.70	73.00	74.05	115071
2017-12-13	74.15	75.95	74.15	75.60	135729
2017-12-14	75.60	75.60	74.30	74.70	147919
2017-12-15	74.85	76.05	74.20	75.20	286804
2017-12-18	75.85	78.05	75.85	77.55	144227
2017-12-19	77.60	77.90	76.00	76.10	118761
2017-12-20	76.30	76.53	76.05	76.20	59546
2017-12-21	76.65	77.15	76.25	76.85	66692
2017-12-22	77.15	77.15	76.10	76.15	56070
2017-12-26	75.95	76.64	75.65	75.95	36904
2017-12-27	75.95	76.58	75.85	76.20	56102
2017-12-28	76.50	77.00	76.28	76.90	79201
2017-12-29	76.95	77.18	75.90	75.95	77428
2018-01-02	76.25	76.75	75.50	76.00	77515
2018-01-03	75.60	76.23	75.18	75.90	116949
2018-01-04	76.35	77.05	76.00	76.25	50863
2018-01-05	76.40	76.85	75.75	76.45	43867
2018-01-08	76.25	76.75	75.80	76.55	45884
2018-01-09	76.55	77.15	75.90	75.95	62117
2018-01-10	75.95	76.45	75.45	75.90	70790
2018-01-11	76.15	77.51	76.05	77.45	53201
2018-01-12	78.00	79.25	77.50	78.65	66609
2018-01-16	79.25	80.20	78.15	78.25	68928
2018-01-17	78.85	79.25	78.40	79.00	62807
2018-01-18	79.20	79.90	78.75	78.85	72760
2018-01-19	78.85	80.55	78.30	80.50	85939
2018-01-22	80.00	80.00	78.83	79.65	54551
2018-01-23	79.50	80.35	79.01	80.00	60513
2018-01-24	80.35	81.18	79.51	80.05	89497
2018-01-25	80.55	81.35	79.60	81.30	191787
2018-01-26	81.60	82.35	80.55	82.15	75136
2018-01-29	81.95	82.20	79.80	79.80	146488
2018-01-30	79.05	80.00	78.20	79.75	158721
2018-01-31	80.15	80.55	79.55	79.75	94841
2018-02-01	79.20	80.50	78.45	80.45	117086
2018-02-02	80.05	80.10	78.65	79.70	245213
2018-02-05	79.05	79.90	76.70	76.75	104693
2018-02-06	75.80	76.80	74.30	75.40	194988
2018-02-07	75.30	75.75	74.60	74.60	212380
2018-02-08	74.75	74.75	72.40	72.45	185637
2018-02-09	73.45	73.80	71.18	72.80	195966
2018-02-12	73.05	74.55	72.10	74.00	262200
2018-02-13	73.40	76.40	71.80	75.60	340524
2018-02-14	76.65	77.90	75.65	75.85	222881
2018-02-15	76.45	77.35	75.20	77.30	189405
2018-02-16	77.05	78.25	76.75	77.15	148196
2018-02-20	76.75	77.60	76.00	76.60	103700
2018-02-21	76.75	78.15	76.70	77.00	97476
2018-02-22	77.25	78.85	77.25	77.85	102756
2018-02-23	78.45	78.85	77.25	78.20	76900
2018-02-26	78.50	78.80	77.90	78.65	73989
2018-02-27	78.90	79.20	77.90	77.95	88955
2018-02-28	78.30	78.75	75.50	75.31	110183
2018-03-01	75.60	75.80	73.85	74.55	102372
2018-03-02	74.05	75.15	73.65	74.95	78262
2018-03-05	74.50	75.55	74.15	75.10	69700
2018-03-06	75.50	76.50	75.20	76.35	72206
2018-03-07	75.90	77.35	75.90	77.10	59735
2018-03-08	77.35	77.35	76.35	76.75	88551
2018-03-09	77.50	80.05	76.80	79.90	200484
2018-03-12	79.90	84.25	79.25	80.20	180409
2018-03-13	80.50	81.30	79.90	80.15	166898
2018-03-14	80.65	81.00	79.85	80.45	82654
2018-03-15	80.45	81.65	80.00	80.40	83828
2018-03-16	80.40	81.75	80.35	81.55	275591
2018-03-19	81.30	81.65	80.05	81.10	97032
2018-03-20	81.35	81.65	81.05	81.35	53858
2018-03-21	80.00	80.45	77.43	79.70	197099
2018-03-22	78.70	80.10	77.60	77.70	158811
2018-03-23	77.75	78.10	76.15	76.15	128944
2018-03-26	77.10	78.70	76.30	78.60	209314
2018-03-27	78.60	78.60	76.45	76.75	120161
2018-03-28	76.85	77.85	76.55	77.45	117580
2018-03-29	77.95	78.70	77.35	77.70	158568
2018-04-02	77.45	77.55	74.50	75.00	109412
2018-04-03	75.30	75.40	74.55	75.25	190949
2018-04-04	73.95	76.30	73.88	76.20	251360
2018-04-05	76.60	77.45	76.60	77.20	108524
2018-04-06	76.80	77.25	74.95	75.25	141417
2018-04-09	76.00	76.58	74.95	75.00	97433
2018-04-10	76.10	77.35	75.95	77.05	87556
2018-04-11	76.55	76.80	76.00	76.45	57308
2018-04-12	77.10	77.10	76.50	76.55	47131
2018-04-13	77.05	77.60	76.50	76.85	118258
2018-04-16	77.50	78.55	76.95	78.35	95871
2018-04-17	78.90	79.35	78.45	79.05	80670
2018-04-18	79.25	79.60	78.80	79.20	104421
2018-04-19	79.15	79.55	78.85	79.35	64065
2018-04-20	79.20	80.30	79.20	79.75	104473
2018-04-23	79.75	80.40	78.50	78.85	102039
2018-04-24	79.30	79.60	76.15	76.70	163595
2018-04-25	76.60	77.20	75.80	76.25	113057
2018-04-26	76.50	76.50	74.88	75.55	66977
2018-04-27	75.70	75.70	74.70	75.30	56436
2018-04-30	75.50	76.05	74.40	74.50	78069
2018-05-01	74.40	75.00	73.25	74.85	77471
2018-05-02	74.55	75.55	74.33	74.35	72574
2018-05-03	74.00	74.60	72.75	74.05	108053
2018-05-04	76.90	77.98	73.63	74.65	179171
2018-05-07	75.30	75.73	73.50	75.10	242911
2018-05-08	75.25	77.15	74.45	76.80	143472
2018-05-09	77.05	77.10	75.25	76.00	87884
2018-05-10	76.50	77.40	76.10	76.90	67785
2018-05-11	76.80	77.60	76.55	76.65	117319
2018-05-14	76.90	77.40	76.35	77.30	150385
2018-05-15	76.90	77.15	76.60	76.90	110983
2018-05-16	77.10	77.85	76.65	77.05	145879
2018-05-17	77.15	77.60	76.95	77.40	119080
2018-05-18	77.30	78.00	77.00	77.45	97685
2018-05-21	78.20	78.90	78.15	78.55	101796
2018-05-22	78.90	79.00	77.65	77.75	83672
2018-05-23	78.00	78.40	76.70	77.60	79937
2018-05-24	77.45	77.85	76.85	77.65	55860
2018-05-25	77.45	77.65	76.85	77.15	84344
2018-05-29	76.80	77.25	75.75	76.90	104473
2018-05-30	77.40	78.80	77.40	78.54	122363
2018-05-31	78.40	78.60	76.95	76.95	106372
2018-06-01	77.55	78.75	77.55	78.00	97294
2018-06-04	78.15	78.95	77.55	78.35	101195
2018-06-05	78.50	78.95	77.65	78.90	132250
2018-06-06	78.95	79.90	77.85	79.65	171324
2018-06-07	79.65	80.30	79.25	79.95	92181
2018-06-08	80.10	80.65	79.90	80.55	94562
2018-06-11	80.95	81.45	80.15	80.25	166810
2018-06-12	80.45	80.80	80.10	80.55	157168
2018-06-13	80.70	81.25	79.85	80.10	146849
2018-06-14	80.25	80.70	79.80	80.30	144760
2018-06-15	80.05	80.45	78.30	79.45	254231
2018-06-18	79.00	80.13	78.45	80.05	148232
2018-06-19	79.35	80.15	78.10	80.05	222283
2018-06-20	80.40	81.20	79.45	80.90	103356
2018-06-21	80.65	80.70	79.10	79.30	137407
2018-06-22	80.15	80.45	78.80	79.15	177963
2018-06-25	79.00	79.15	77.90	78.55	182156
2018-06-26	78.75	79.25	78.35	78.75	137695
2018-06-27	78.90	79.75	78.25	78.25	84335
2018-06-28	78.80	79.45	77.00	78.10	77288
2018-06-29	78.60	79.25	78.40	78.40	91932
2018-07-02	77.95	79.70	77.35	79.70	100607
2018-07-03	80.00	80.45	79.80	79.90	82164
2018-07-05	79.70	81.60	79.23	81.50	148195
2018-07-06	81.45	82.10	80.80	81.70	73823
2018-07-09	81.70	83.10	81.15	82.90	102859
2018-07-10	83.05	83.69	82.35	82.70	120759
2018-07-11	82.30	82.70	81.35	81.60	110062
2018-07-12	81.30	82.25	80.30	82.10	116773
2018-07-13	81.95	83.65	81.95	83.00	92186
2018-07-16	82.55	83.40	81.50	81.80	98536
2018-07-17	81.55	82.30	81.30	82.15	70723
2018-07-18	82.15	83.20	81.55	83.05	71653
2018-07-19	82.85	84.00	82.65	83.85	73300
2018-07-20	83.55	84.60	83.30	84.00	101298
2018-07-23	83.85	83.90	82.90	82.95	73831
2018-07-24	83.50	83.90	82.90	83.55	122468
2018-07-25	83.60	84.20	83.05	84.20	87141
2018-07-26	84.35	85.35	84.25	84.30	109445
2018-07-27	84.45	84.65	83.20	83.75	123540
2018-07-30	83.70	84.50	83.55	84.00	136394
2018-07-31	84.45	85.75	84.25	85.55	173715
2018-08-01	85.35	85.40	82.65	84.10	132851
2018-08-02	87.90	88.85	84.60	86.35	142677
2018-08-03	93.35	93.35	85.95	86.50	225884
2018-08-06	86.55	87.00	85.55	85.75	195411
2018-08-07	86.20	86.38	84.90	85.15	114697
2018-08-08	85.25	85.75	84.05	85.10	98778
2018-08-09	85.10	85.40	83.68	84.05	100350
2018-08-10	83.70	84.00	83.00	83.30	105237
2018-08-13	83.20	83.70	82.10	82.40	90831
2018-08-14	82.75	83.40	82.45	82.95	147395
2018-08-15	82.55	82.60	81.34	81.90	85158
2018-08-16	82.35	83.15	82.15	82.40	117590
2018-08-17	82.35	83.35	82.35	83.15	62214
2018-08-20	83.35	84.10	83.25	83.30	76337
2018-08-21	83.50	85.00	83.45	84.50	152472
2018-08-22	84.40	84.40	83.15	83.50	67385
2018-08-23	83.45	83.45	82.80	83.15	126406
2018-08-24	83.45	83.55	82.95	83.30	54407
2018-08-27	83.75	84.28	83.55	83.60	55278
2018-08-28	83.70	83.90	83.20	83.35	44088
2018-08-29	83.35	83.75	83.05	83.24	94812
2018-08-30	83.15	83.75	82.65	82.85	87437
2018-08-31	82.55	82.85	82.25	82.45	86334
2018-09-04	82.20	82.20	80.65	81.25	216564
2018-09-05	81.15	81.70	80.70	81.65	152679
2018-09-06	81.75	82.45	81.75	82.05	192539
2018-09-07	81.85	82.20	80.55	81.00	121975
2018-09-10	81.40	81.90	80.80	80.85	77410
2018-09-11	80.70	80.70	79.65	79.85	103782
2018-09-12	79.75	79.85	78.40	79.60	239725
2018-09-13	79.70	80.30	79.65	79.85	131178
2018-09-14	80.00	81.65	80.00	81.35	101206
2018-09-17	81.40	82.00	80.95	81.70	129486
2018-09-18	82.00	82.20	81.15	82.00	107884
2018-09-19	81.95	82.55	81.50	81.65	131283
2018-09-20	82.10	82.90	81.95	82.15	58286
2018-09-21	82.30	82.65	81.45	81.45	272858
2018-09-24	81.90	83.25	81.50	83.25	196663
2018-09-25	83.50	84.00	83.20	83.65	148326
2018-09-26	83.75	84.10	82.50	82.55	182765
2018-09-27	82.70	83.30	82.25	82.70	119699
2018-09-28	82.45	83.65	82.45	83.00	144625
2018-10-01	83.35	83.57	81.02	81.33	130802
2018-10-02	81.32	81.69	80.17	80.70	116386
2018-10-03	80.95	81.76	80.68	81.03	68131
2018-10-04	80.75	80.91	79.97	80.11	79743
2018-10-05	80.11	80.90	78.28	78.94	82263
2018-10-08	78.45	78.54	77.34	78.44	49413
2018-10-09	78.24	78.94	77.37	77.50	110411
2018-10-10	77.10	77.42	74.31	74.35	104612
2018-10-11	73.97	74.59	71.84	72.27	101115
2018-10-12	73.43	73.83	70.46	71.60	76115
2018-10-15	71.55	73.03	71.55	72.31	74153
2018-10-16	72.75	74.71	72.54	74.56	88544
2018-10-17	74.24	75.04	72.55	73.70	76353
2018-10-18	73.13	73.48	71.51	71.94	72269
2018-10-19	71.95	71.99	70.27	71.00	151541
2018-10-22	71.22	72.23	70.62	71.41	119430
2018-10-23	70.17	70.81	68.47	69.90	118247
2018-10-24	69.99	70.70	68.00	68.00	114740
2018-10-25	68.41	69.48	68.30	69.02	150178
2018-10-26	68.16	70.15	67.81	69.02	57095
2018-10-29	70.09	70.86	67.29	68.08	87194
2018-10-30	68.10	69.87	68.05	69.80	155051
2018-10-31	70.83	71.16	69.46	70.05	171359
2018-11-01	70.58	71.88	70.55	71.30	109271
2018-11-02	71.75	72.39	70.72	71.07	150349
2018-11-05	74.77	76.24	73.76	74.65	372962
2018-11-06	74.72	75.45	74.50	75.06	96916
2018-11-07	75.51	77.11	74.53	76.84	115495
2018-11-08	76.52	77.45	76.47	76.59	89821
2018-11-09	76.33	76.33	74.28	74.96	71246
2018-11-12	75.12	75.40	73.80	73.89	82137
2018-11-13	74.30	75.57	73.30	73.38	98929
2018-11-14	74.14	74.76	72.33	73.11	63756
2018-11-15	72.75	74.76	72.46	74.47	76144
2018-11-16	73.81	74.93	73.31	74.20	173941
2018-11-19	74.19	74.20	72.13	72.91	166874
2018-11-20	71.93	74.10	71.29	72.01	121233
2018-11-21	72.38	73.81	72.28	72.71	54383
2018-11-23	71.95	73.39	71.95	72.50	35216
2018-11-26	73.22	73.64	71.88	72.87	112094
2018-11-27	72.29	72.77	71.06	71.23	87316
2018-11-28	71.49	73.45	71.04	72.93	147924
2018-11-29	72.76	73.79	71.76	72.23	114692
2018-11-30	72.22	74.13	71.87	73.76	170276
2018-12-03	75.16	75.92	73.79	74.81	98795
2018-12-04	76.27	76.78	71.57	71.80	224695
2018-12-06	70.59	71.14	68.79	70.97	167847
2018-12-07	71.27	71.66	69.71	70.24	134152
2018-12-10	69.73	70.60	69.25	70.11	160993
2018-12-11	71.37	71.37	69.83	70.55	81538
2018-12-12	71.55	72.20	71.05	71.12	124895
2018-12-13	71.45	71.88	70.67	70.70	142493
2018-12-14	70.10	71.21	69.51	70.18	121235
2018-12-17	69.84	70.46	67.43	67.66	256397
2018-12-18	68.26	69.20	67.26	67.28	137881
2018-12-19	67.46	67.84	65.06	65.65	123267
2018-12-20	65.20	65.68	63.74	64.29	191730
2018-12-21	64.37	65.55	62.88	63.23	374799
2018-12-24	62.94	63.18	61.62	61.62	82911
2018-12-26	62.19	63.89	61.17	63.81	118694
2018-12-27	62.40	64.22	61.62	64.20	138227
2018-12-28	64.30	65.11	63.17	64.18	106198
2018-12-31	64.54	64.89	63.51	64.53	106487
2019-01-02	63.17	64.69	61.91	64.63	146502
2019-01-03	63.97	64.35	62.68	63.24	99310
2019-01-04	64.27	65.60	63.69	65.05	123669
2019-01-07	64.92	66.99	64.90	66.36	153091
2019-01-08	67.25	68.20	66.56	67.73	113091
2019-01-09	68.03	69.38	68.03	68.93	87611
2019-01-10	68.39	70.65	68.00	70.56	163130
2019-01-11	70.43	71.08	69.14	70.66	123310
2019-01-14	70.02	70.59	69.45	70.10	92111
2019-01-15	69.76	70.67	69.71	70.51	78752
2019-01-16	70.58	71.22	70.19	70.37	110411
2019-01-17	70.10	71.84	70.10	71.29	133617
2019-01-18	72.01	73.81	71.70	73.60	115523
2019-01-22	73.09	73.09	71.44	72.09	120204
2019-01-23	72.18	72.38	70.46	70.67	118472
2019-01-24	70.69	71.86	70.28	71.84	122928
2019-01-25	72.58	73.72	72.30	73.00	82000
2019-01-28	71.97	72.89	71.57	72.07	88543
2019-01-29	72.45	73.42	71.97	73.05	90882
2019-01-30	73.59	74.14	72.59	74.07	83243
2019-01-31	74.10	75.50	73.40	74.87	123886
2019-02-01	75.01	75.37	74.01	74.42	80229
2019-02-04	74.42	75.49	74.11	75.15	71583
2019-02-05	75.21	75.73	74.99	75.40	67157
2019-02-06	75.36	75.78	75.00	75.30	69811
2019-02-07	74.97	75.00	72.35	72.47	187873
2019-02-08	76.45	82.84	75.94	81.79	290420
2019-02-11	80.85	81.50	77.61	78.70	178016
2019-02-12	78.90	79.87	78.81	79.71	151564
2019-02-13	79.67	80.30	78.87	79.59	133054
2019-02-14	79.00	80.71	79.00	79.67	131061
2019-02-15	80.12	81.17	80.12	80.77	139365
2019-02-19	80.26	80.83	79.30	80.26	100921
2019-02-20	80.19	81.89	80.19	81.45	212501
2019-02-21	81.15	81.73	80.77	81.37	81588
2019-02-22	81.63	82.09	81.15	81.81	119733
2019-02-25	82.20	82.73	81.04	81.12	116601
2019-02-26	81.18	81.83	80.55	80.55	122748
2019-02-27	80.30	81.29	79.88	80.90	73069
2019-02-28	80.88	80.91	79.89	80.54	115268
2019-03-01	81.00	81.00	79.72	80.61	109572
2019-03-04	80.92	81.17	79.83	80.19	189582
2019-03-05	80.17	80.85	79.92	80.10	175683
2019-03-06	80.22	81.00	79.64	79.66	248203
2019-03-07	79.54	79.78	78.32	78.82	107161
2019-03-08	78.14	78.88	78.01	78.20	159893
2019-03-11	78.13	79.88	77.30	79.49	151957
2019-03-12	79.52	79.65	78.71	79.06	212290
2019-03-13	79.48	79.99	79.16	79.31	121789
2019-03-14	79.01	79.40	78.45	78.87	86092
2019-03-15	79.18	79.91	78.77	79.00	284168
2019-03-18	79.23	80.45	79.23	80.42	167384
2019-03-19	80.95	81.47	79.90	80.32	98107
2019-03-20	80.34	81.38	79.57	79.89	94570
2019-03-21	79.70	81.72	79.46	81.05	102263
2019-03-22	80.55	80.59	76.84	76.91	126267
2019-03-25	77.06	77.74	76.15	77.43	126036
2019-03-26	78.12	79.47	77.87	78.75	101096
2019-03-27	78.84	79.79	78.84	79.41	171058
2019-03-28	79.76	80.36	78.52	79.43	110882
2019-03-29	80.19	81.11	80.17	80.82	128398
2019-04-01	81.51	83.04	81.51	82.24	125134
2019-04-02	82.28	82.88	81.18	81.27	122677
2019-04-03	81.99	83.00	81.63	82.87	134067
2019-04-04	82.98	83.54	81.88	82.46	127399
2019-04-05	82.80	83.38	82.02	83.38	217743
2019-04-08	83.04	84.04	82.43	84.02	69410
2019-04-09	83.41	83.45	81.71	81.93	208681
2019-04-10	82.03	83.71	81.71	83.62	137453
2019-04-11	83.75	84.57	83.10	83.51	159199
2019-04-12	84.34	84.67	83.02	83.84	262115
2019-04-15	83.88	83.98	83.22	83.78	103599
2019-04-16	84.13	84.74	83.60	84.70	188637
2019-04-17	85.14	85.43	84.20	84.94	142940
2019-04-18	85.05	86.35	84.66	85.73	156771
2019-04-22	85.54	85.54	84.15	84.62	132524
2019-04-23	84.79	86.07	84.08	85.38	129027
2019-04-24	85.59	86.47	85.29	86.38	129604
2019-04-25	86.19	86.19	84.06	84.77	122819
2019-04-26	84.92	85.28	84.41	85.04	94824
2019-04-29	85.35	86.20	84.68	85.76	138433
2019-04-30	86.07	86.39	84.70	85.59	158012
2019-05-01	85.43	85.73	84.50	84.74	265922
2019-05-02	84.24	84.51	82.83	84.36	109540
2019-05-03	84.80	87.09	84.26	86.49	154213
2019-05-06	86.45	87.63	85.18	87.51	166829
2019-05-07	86.08	86.61	84.17	85.18	174455
2019-05-08	84.98	85.46	84.40	84.56	88267
2019-05-09	83.69	85.30	83.18	85.18	98689
2019-05-10	84.59	85.35	83.15	84.99	84922
2019-05-13	82.83	83.20	81.76	82.65	174037
2019-05-14	82.82	84.29	82.19	83.61	185272
2019-05-15	83.09	83.88	82.73	83.50	64314
2019-05-16	83.76	83.88	82.68	83.24	135815
2019-05-17	82.55	83.04	81.60	82.05	172118
2019-05-20	81.35	81.90	80.28	81.43	185516
2019-05-21	82.08	83.44	82.08	83.34	106105
2019-05-22	82.95	83.49	81.99	82.26	76739
2019-05-23	81.27	81.33	80.08	81.19	161075
2019-05-24	81.66	82.48	81.50	81.58	118886
2019-05-28	81.82	82.58	81.44	81.53	110912
2019-05-29	80.88	82.34	80.88	81.51	94798
2019-05-30	81.89	82.70	81.09	81.42	107302
2019-05-31	80.32	81.71	80.04	81.39	208468
2019-06-03	81.62	83.17	81.31	82.02	159547
2019-06-04	82.83	85.88	82.51	85.75	230109
2019-06-05	86.00	86.15	84.97	85.79	76979
2019-06-06	85.98	86.53	85.28	86.42	63107
2019-06-07	87.05	87.61	86.73	87.35	89217
2019-06-10	87.83	89.21	87.70	87.97	66466
2019-06-11	88.88	90.00	87.68	88.06	127831
2019-06-12	87.54	88.17	87.25	87.99	94211
2019-06-13	88.55	89.73	88.55	89.64	101326
2019-06-14	89.60	89.60	88.26	88.28	68903
2019-06-17	88.52	88.79	87.53	87.71	111197
2019-06-18	88.57	90.28	88.57	89.07	123301
2019-06-19	89.28	89.83	88.43	89.80	105239
2019-06-20	91.02	91.15	89.43	90.90	188096
2019-06-21	90.48	91.55	90.48	90.94	237098
2019-06-24	91.37	92.27	90.89	91.52	118622
2019-06-25	91.58	92.47	90.82	91.27	204401
2019-06-26	91.57	92.78	90.89	92.20	179716
2019-06-27	92.52	92.96	91.50	92.59	116094
2019-06-28	92.67	94.11	92.45	93.18	312869
2019-07-01	94.01	94.81	92.56	93.26	203720
2019-07-02	92.29	92.94	90.24	91.97	185087
2019-07-03	92.21	92.56	91.17	92.56	73869
2019-07-05	91.98	92.45	90.41	91.61	158326
2019-07-08	91.45	91.66	91.01	91.42	363035
2019-07-09	90.89	91.69	90.85	91.50	154082
2019-07-10	92.21	92.56	90.87	91.36	110238
2019-07-11	91.52	92.22	89.79	90.00	122444
2019-07-12	90.42	92.56	90.42	92.20	106861
2019-07-15	92.23	92.96	90.88	91.48	79663
2019-07-16	91.27	92.72	91.27	92.57	118423
2019-07-17	92.46	92.79	90.97	91.08	117341
2019-07-18	90.95	91.99	90.58	90.94	96636
2019-07-19	90.96	91.55	90.61	90.81	135696
2019-07-22	90.95	91.61	90.29	90.83	68413
2019-07-23	91.32	92.57	90.68	92.57	105571
2019-07-24	92.19	93.46	91.71	93.45	132197
2019-07-25	93.64	93.64	92.21	92.58	161062
2019-07-26	92.76	93.74	92.17	93.42	98539
2019-07-29	93.10	93.56	92.16	92.64	214554
2019-07-30	91.69	93.92	91.42	93.58	121919
2019-07-31	93.74	94.93	92.30	92.83	204755
2019-08-01	91.78	94.70	91.54	92.19	141424
2019-08-02	92.32	94.35	91.98	94.00	188749
2019-08-05	92.01	92.85	90.84	91.59	195880
2019-08-06	91.98	93.20	91.68	92.60	93117
2019-08-07	91.35	92.79	90.43	92.23	129340
2019-08-08	92.82	94.74	92.68	94.64	101954
2019-08-09	94.30	94.30	93.04	93.58	138517
2019-08-12	93.30	93.37	92.24	92.35	59053
2019-08-13	92.24	94.60	92.24	93.45	93530
2019-08-14	91.99	92.39	90.25	90.49	110819
2019-08-15	90.54	91.72	90.04	91.12	108016
2019-08-16	91.69	93.48	91.69	93.40	116442
2019-08-19	94.56	94.60	93.07	93.10	188990
2019-08-20	93.22	93.33	91.94	92.13	102040
2019-08-21	93.20	93.20	91.86	92.02	108975
2019-08-22	92.53	92.86	91.31	91.81	111380
2019-08-23	91.40	92.08	88.49	88.76	143379
2019-08-26	89.76	89.98	88.72	89.92	87625
2019-08-27	90.64	90.64	89.11	89.30	94596
2019-08-28	89.07	91.10	88.36	90.18	58657
2019-08-29	91.19	92.03	90.51	91.67	118603
2019-08-30	92.25	92.90	91.03	91.63	156377
2019-09-03	91.14	91.14	88.74	89.76	95113
2019-09-04	90.97	91.01	89.80	90.67	69862
2019-09-05	91.72	94.30	91.72	93.56	197475
2019-09-06	93.99	94.42	92.93	93.00	74923
2019-09-09	93.50	93.58	92.33	93.31	101688
2019-09-10	93.31	94.64	92.69	94.64	119260
2019-09-11	95.09	98.26	95.09	97.29	195658
2019-09-12	97.00	98.94	95.72	98.56	172401
2019-09-13	99.02	100.05	97.99	99.15	129790
2019-09-16	99.15	99.51	98.00	98.24	149322
2019-09-17	97.79	98.85	97.23	97.89	114405
2019-09-18	97.72	98.11	96.20	97.32	92834
2019-09-19	97.07	97.76	95.81	96.16	117737
2019-09-20	96.19	96.54	94.73	94.79	388011
2019-09-23	94.50	95.43	93.91	94.15	219551
2019-09-24	94.42	94.91	92.66	93.00	265244
2019-09-25	93.19	95.05	93.06	94.79	246840
2019-09-26	94.94	94.94	93.19	93.44	155058
2019-09-27	94.13	94.87	93.44	93.79	190266
2019-09-30	94.09	94.62	93.65	93.73	263791
2019-10-01	94.22	94.86	91.00	91.29	136341
2019-10-02	90.38	91.04	89.35	90.09	168283
2019-10-03	89.96	90.46	88.72	89.73	123012
2019-10-04	89.65	90.87	89.60	90.68	199473
2019-10-07	90.03	90.14	88.86	89.00	172100
2019-10-08	88.23	88.23	86.66	86.89	124522
2019-10-09	87.65	87.87	86.68	87.34	124950
2019-10-10	87.66	88.97	87.66	88.18	265978
2019-10-11	89.64	91.17	89.64	89.93	156382
2019-10-14	89.45	90.15	88.76	89.69	102156
2019-10-15	89.70	91.27	89.40	90.39	158773
2019-10-16	90.13	91.38	90.10	91.00	153501
2019-10-17	91.31	92.14	90.94	91.31	154046
2019-10-18	90.83	91.70	90.37	91.39	213366
2019-10-21	92.00	92.74	91.28	91.89	162715
2019-10-22	91.64	92.26	90.40	91.22	137476
2019-10-23	91.03	91.97	90.91	91.64	148212
2019-10-24	91.53	91.85	90.57	91.85	206808
2019-10-25	91.72	93.27	91.35	92.26	131898
2019-10-28	92.62	93.96	92.52	93.54	183646
2019-10-29	92.90	95.48	92.55	95.38	157382
2019-10-30	95.32	95.32	93.12	94.50	186083
2019-10-31	94.08	95.94	92.03	93.25	233166
2019-11-01	94.24	95.33	93.73	94.94	159336
2019-11-04	95.47	96.10	94.69	95.08	150739
2019-11-05	94.98	94.99	92.94	94.14	178504
2019-11-06	93.50	95.61	93.24	95.53	227718
2019-11-07	96.49	97.50	95.26	95.80	157636
2019-11-08	95.61	96.16	94.82	95.16	115161
2019-11-11	94.39	95.49	94.17	95.49	87192
2019-11-12	95.50	96.45	94.93	95.70	150445
2019-11-13	94.98	95.80	94.75	95.62	173354
2019-11-14	95.38	95.50	94.66	94.90	88181
2019-11-15	95.71	96.16	94.83	95.33	156061
2019-11-18	94.67	95.56	94.46	95.09	122480
2019-11-19	95.91	97.48	95.59	95.67	202621
2019-11-20	95.33	95.89	94.41	95.45	155362
2019-11-21	95.49	96.15	94.93	95.16	143449
2019-11-22	95.60	95.71	94.70	95.37	82723
2019-11-25	95.43	96.81	94.71	96.47	113858
2019-11-26	96.41	97.75	95.89	97.40	116892
2019-11-27	97.67	98.29	96.64	97.48	68352
2019-11-29	97.23	97.84	96.82	96.96	43445
2019-12-02	97.05	97.71	96.16	96.25	171684
2019-12-03	95.28	95.98	94.58	95.68	114806
2019-12-04	96.24	97.42	95.35	95.38	129285
2019-12-05	95.66	96.52	95.11	95.82	193275
2019-12-06	97.07	98.56	96.98	98.04	148623
2019-12-09	97.93	98.47	97.53	97.75	155996
2019-12-10	97.75	97.93	96.28	96.65	124891
2019-12-11	97.14	98.51	96.73	98.31	115966
2019-12-12	98.04	99.59	98.04	99.06	174991
2019-12-13	98.89	100.00	98.20	99.19	133230
2019-12-16	100.02	100.80	98.37	98.57	119118
2019-12-17	98.88	99.01	98.12	98.54	91330
2019-12-18	99.26	99.90	98.09	99.85	172691
2019-12-19	99.90	100.14	98.25	99.09	124656
2019-12-20	99.30	99.96	98.81	99.48	499463
2019-12-23	99.68	100.86	98.80	100.42	84221
2019-12-24	100.61	100.61	99.52	100.06	41233
2019-12-26	100.06	100.11	99.55	99.72	47408
2019-12-27	100.34	100.37	99.56	99.77	95325
2019-12-30	99.68	100.09	99.27	99.66	103668
2019-12-31	99.55	100.46	99.55	99.76	89403
2020-01-02	100.20	100.63	98.99	100.09	111917
2020-01-03	98.78	100.47	98.46	100.32	165967
2020-01-06	99.44	99.83	98.74	99.33	131125
2020-01-07	98.81	99.39	98.33	98.52	91440
2020-01-08	98.55	99.92	98.55	98.89	115370
2020-01-09	99.51	100.09	98.97	99.05	109523
2020-01-10	99.25	99.35	98.00	98.42	76963
2020-01-13	98.53	100.04	98.48	100.00	113398
2020-01-14	99.78	100.58	98.90	99.96	101360
2020-01-15	99.56	100.77	99.13	99.79	96862
2020-01-16	100.54	101.72	100.54	100.94	108127
2020-01-17	101.60	101.60	100.73	101.46	120197
2020-01-21	101.18	101.38	100.43	101.14	145417
2020-01-22	101.64	103.10	101.04	102.29	130340
2020-01-23	101.86	101.86	100.62	101.83	142246
2020-01-24	101.94	102.80	101.00	101.45	118662
2020-01-27	100.12	101.08	99.66	100.81	102052
2020-01-28	101.33	101.91	100.77	100.99	108617
2020-01-29	101.19	101.77	99.42	99.48	89068
2020-01-30	98.61	101.41	98.55	101.32	109051
2020-01-31	101.09	101.52	99.11	99.71	143786
2020-02-03	100.37	101.95	100.37	100.54	190859
2020-02-04	101.72	102.78	101.66	101.94	153518
2020-02-05	103.00	103.80	102.45	103.70	154908
2020-02-06	103.94	103.94	102.62	103.11	59161
2020-02-07	100.92	101.35	99.71	100.23	116250
2020-02-10	99.70	101.50	99.11	101.50	106420
2020-02-11	108.11	114.45	105.44	107.47	419992
2020-02-12	108.80	108.82	107.06	108.24	164418
2020-02-13	107.97	108.51	107.00	107.15	97041
2020-02-14	106.90	107.67	106.02	107.00	98146
2020-02-18	106.45	106.93	105.75	106.84	168623
2020-02-19	107.24	107.24	105.35	105.77	120346
2020-02-20	105.18	107.00	104.89	106.74	96526
2020-02-21	106.83	107.19	105.60	106.11	137728
2020-02-24	102.27	103.75	102.27	102.51	92908
2020-02-25	102.88	102.88	98.72	98.91	97918
2020-02-26	99.56	100.57	97.50	97.75	154890
2020-02-27	95.76	98.03	94.37	95.81	238048
2020-02-28	92.94	94.04	91.34	93.91	349718
2020-03-02	94.87	96.28	93.66	95.63	245842
2020-03-03	95.33	99.07	93.52	96.39	208917
2020-03-04	98.10	99.96	97.14	99.64	197618
2020-03-05	97.08	98.57	95.19	96.45	272106
2020-03-06	93.36	95.50	92.34	94.92	226463
2020-03-09	92.40	96.27	89.63	92.79	224382
2020-03-10	96.00	97.05	91.26	95.72	313335
2020-03-11	93.60	94.53	90.40	91.16	230197
2020-03-12	80.23	84.93	79.67	80.15	331988
2020-03-13	78.11	87.20	77.01	87.20	335815
2020-03-16	77.00	80.46	72.72	73.62	233232
2020-03-17	75.38	83.60	72.18	83.45	243788
2020-03-18	78.41	80.32	73.57	76.00	191701
2020-03-19	74.92	76.08	69.47	75.60	220245
2020-03-20	77.08	81.40	73.61	75.37	263443
2020-03-23	75.71	77.79	69.02	72.43	210494
2020-03-24	75.98	79.12	74.99	78.75	168246
2020-03-25	78.09	81.70	76.63	78.07	191985
2020-03-26	78.76	85.38	77.46	84.32	179423
2020-03-27	81.01	83.38	78.22	80.71	120278
2020-03-30	81.33	83.07	78.49	81.81	212502
2020-03-31	80.81	85.72	80.81	84.65	251810
2020-04-01	81.56	81.56	73.26	74.81	190156
2020-04-02	74.58	79.84	74.15	77.74	178350
2020-04-03	76.77	78.00	73.38	75.82	276498
2020-04-06	78.88	82.01	77.83	80.60	182220
2020-04-07	83.01	84.19	78.34	78.54	192150
2020-04-08	79.53	81.34	78.02	80.87	189642
2020-04-09	82.44	86.26	81.92	84.00	168244
2020-04-13	83.27	83.71	80.22	81.31	127866
2020-04-14	81.90	83.59	79.13	81.49	163316
2020-04-15	79.04	80.26	76.71	77.83	150911
2020-04-16	77.86	79.04	74.93	76.67	187082
2020-04-17	79.35	81.95	79.35	80.96	179566
2020-04-20	79.11	80.38	77.85	78.55	239345
2020-04-21	75.82	77.31	75.03	76.02	142808
2020-04-22	78.44	78.99	77.03	77.60	129885
2020-04-23	77.61	78.57	76.06	76.32	97767
2020-04-24	76.80	78.40	76.08	77.77	91659
2020-04-27	78.05	79.90	77.57	79.19	174327
2020-04-28	81.00	83.57	79.76	82.37	202785
2020-04-29	85.27	88.77	84.41	87.25	272622
2020-04-30	84.92	85.52	80.88	82.40	217967
2020-05-01	80.37	82.51	79.38	82.02	157531
2020-05-04	80.70	82.25	79.82	81.73	145266
2020-05-05	83.00	83.22	81.03	81.58	217192
2020-05-06	81.91	82.48	79.99	81.02	205295
2020-05-07	85.40	86.81	77.77	78.18	271381
2020-05-08	79.03	81.22	79.00	80.84	181316
2020-05-11	78.91	79.46	77.02	77.71	150127
2020-05-12	77.73	77.84	75.12	75.17	241019
2020-05-13	74.58	74.58	72.50	73.47	244258
2020-05-14	71.94	73.58	71.01	73.42	191165
2020-05-15	73.14	74.73	73.12	73.87	158510
2020-05-18	77.04	79.75	76.80	78.78	155707
2020-05-19	78.31	79.61	77.33	77.46	172024
2020-05-20	79.20	80.69	78.57	78.98	153785
2020-05-21	78.66	79.68	78.62	79.01	134483
2020-05-22	79.64	79.64	78.06	79.54	87670
2020-05-26	82.38	83.66	82.18	82.86	150507
2020-05-27	85.08	86.49	83.80	86.06	140572
2020-05-28	87.53	87.53	84.46	84.43	165122
2020-05-29	83.25	83.91	81.89	83.16	184863
2020-06-01	83.93	83.95	82.20	82.25	206874
2020-06-02	83.43	85.03	82.48	83.77	119873
2020-06-03	85.61	87.24	85.16	86.38	147935
2020-06-04	85.57	87.05	85.01	86.36	173221
2020-06-05	89.80	92.38	89.19	91.13	210003
2020-06-08	92.39	92.39	90.34	91.00	143778
2020-06-09	89.25	89.71	87.89	88.01	104914
2020-06-10	87.09	87.53	84.78	85.31	121491
2020-06-11	82.02	82.40	79.70	79.70	197589
2020-06-12	83.05	83.05	78.73	80.18	313492
2020-06-15	77.57	82.09	77.26	80.74	161262
2020-06-16	83.29	83.96	80.71	81.86	146166
2020-06-17	82.08	82.09	80.41	81.07	111809
2020-06-18	80.10	81.69	80.10	80.48	96217
2020-06-19	81.97	83.33	80.90	80.92	339299
2020-06-22	80.29	81.89	79.46	81.20	123944
2020-06-23	82.17	82.73	81.04	82.07	151164
2020-06-24	80.90	81.50	77.93	78.09	111399
2020-06-25	77.59	79.39	76.22	79.34	123491
2020-06-26	78.76	79.99	78.17	78.26	269795
2020-06-29	79.81	81.32	79.37	80.73	210640
2020-06-30	80.34	81.88	80.34	81.00	213016
2020-07-01	81.50	81.95	79.42	79.51	129738
2020-07-02	81.21	82.27	79.57	80.58	158599
2020-07-06	82.44	82.44	80.46	80.82	129361
2020-07-07	80.34	81.13	78.72	78.97	147322
2020-07-08	78.64	79.60	77.19	78.84	164392
2020-07-09	79.05	79.93	77.33	78.84	235494
2020-07-10	79.66	80.25	79.27	79.83	114488
2020-07-13	80.57	81.12	79.63	79.80	117423
2020-07-14	79.75	81.49	79.75	81.42	134153
2020-07-15	83.64	85.34	83.08	84.65	169783
2020-07-16	84.48	85.86	83.96	84.51	118051
2020-07-17	84.54	85.45	84.33	84.34	92287
2020-07-20	84.09	84.10	82.77	83.76	67105
2020-07-21	84.42	85.58	84.38	84.97	100020
2020-07-22	84.27	85.73	84.27	84.67	111679
2020-07-23	84.50	85.93	84.45	85.63	119370
2020-07-24	85.56	85.95	83.92	84.35	109318
2020-07-27	84.15	85.37	83.09	85.31	156670
2020-07-28	84.84	85.59	84.10	84.23	135281
2020-07-29	84.40	86.14	84.40	85.96	78845
2020-07-30	84.54	84.93	83.36	83.73	134734
2020-07-31	83.57	83.92	82.88	83.89	185235
2020-08-03	84.67	86.05	84.29	85.99	133208
2020-08-04	85.97	88.95	85.79	86.79	256898
2020-08-05	87.82	90.07	87.73	89.67	182281
2020-08-06	89.14	90.00	87.13	88.97	102238
2020-08-07	88.34	91.68	88.25	91.34	127868
2020-08-10	91.34	93.11	91.34	92.68	163728
2020-08-11	93.78	95.66	93.78	94.51	148556
2020-08-12	95.17	95.17	93.75	94.49	123074
2020-08-13	93.73	94.37	93.28	94.25	108386
2020-08-14	93.51	95.16	93.51	94.42	96385
2020-08-17	94.33	95.25	94.28	95.14	270728
2020-08-18	95.07	95.29	94.41	95.01	296130
2020-08-19	94.75	95.05	93.55	94.44	309048
2020-08-20	93.24	94.21	93.01	94.05	161582
2020-08-21	93.62	94.47	93.54	94.09	202132
2020-08-24	94.91	95.50	94.40	95.33	177369
2020-08-25	95.83	96.09	95.15	95.45	171023
2020-08-26	95.29	95.74	94.47	95.66	95625
2020-08-27	96.09	96.62	95.27	96.00	187630
2020-08-28	96.24	98.08	96.00	97.69	197835
2020-08-31	97.10	97.41	95.73	95.75	284125
2020-09-01	94.96	96.63	94.50	96.50	230659
2020-09-02	96.48	97.98	96.23	97.63	191304
2020-09-03	97.82	97.94	95.84	96.58	390573
2020-09-04	98.13	98.13	95.71	96.56	244819
2020-09-08	96.00	97.72	94.42	96.69	208730
2020-09-09	97.43	99.12	97.10	98.56	230738
2020-09-10	98.54	98.54	97.71	98.02	218986
2020-09-11	98.81	99.23	97.87	98.08	176103
2020-09-14	98.67	99.69	98.26	98.94	138704
2020-09-15	98.97	100.29	98.79	100.18	144587
2020-09-16	101.13	102.99	100.36	102.01	259282
2020-09-17	101.04	103.39	100.47	102.97	173363
2020-09-18	103.88	104.90	101.38	102.46	593340
2020-09-21	100.19	100.34	96.32	97.19	294709
2020-09-22	97.28	98.77	96.62	98.47	976995
2020-09-23	98.12	99.02	95.90	95.96	208007
2020-09-24	96.25	97.20	95.21	96.88	316987
2020-09-25	96.59	97.43	96.11	97.04	169802
2020-09-28	98.47	99.13	98.02	98.19	204248
2020-09-29	98.75	99.07	98.08	98.84	140353
2020-09-30	99.15	101.25	98.94	100.15	261810
2020-10-01	100.78	101.26	100.00	101.00	158210
2020-10-02	99.27	102.56	99.27	101.78	81846
2020-10-05	102.74	103.98	102.74	103.95	129632
2020-10-06	104.59	105.32	103.45	103.70	160140
2020-10-07	104.53	106.30	104.42	105.93	208989
2020-10-08	106.66	107.13	105.46	106.27	122649
2020-10-09	107.24	108.20	107.03	107.45	112087
2020-10-12	107.94	110.82	107.94	110.03	228099
2020-10-13	109.74	109.94	108.70	109.26	187057
2020-10-14	109.43	110.88	109.43	110.09	132462
2020-10-15	108.92	111.56	108.92	111.27	104839
2020-10-16	111.02	112.96	111.02	112.02	224860
2020-10-19	112.07	112.91	111.57	111.78	105767
2020-10-20	112.60	113.64	111.60	112.33	67045
2020-10-21	112.44	113.09	111.54	111.54	187643
2020-10-22	112.07	113.15	111.01	112.73	131126
2020-10-23	113.24	113.60	112.44	112.48	117822
2020-10-26	111.48	112.19	109.68	112.13	174494
2020-10-27	111.63	112.56	110.92	111.88	84371
2020-10-28	109.79	111.14	109.20	110.43	229586
2020-10-29	109.76	110.77	108.99	110.36	153334
2020-10-30	109.80	115.04	109.80	110.77	396441
2020-11-02	112.23	113.72	111.76	113.62	295239
2020-11-03	115.56	116.83	114.82	115.91	218927
2020-11-04	114.08	116.13	113.08	115.81	276659
2020-11-05	116.85	118.12	113.43	114.50	271708
2020-11-06	115.09	115.22	110.43	110.89	237727
2020-11-09	115.85	117.72	112.50	112.61	309493
2020-11-10	113.57	117.40	112.67	117.13	234250
2020-11-11	117.32	117.36	114.32	116.94	126534
2020-11-12	116.18	116.81	113.75	115.35	178444
2020-11-13	116.27	118.38	116.27	117.87	174305
2020-11-16	119.84	119.90	117.45	118.09	172759
2020-11-17	117.03	117.90	113.96	117.90	142152
2020-11-18	118.52	118.95	115.54	115.55	112191
2020-11-19	115.19	116.55	114.63	116.37	113913
2020-11-20	115.64	116.54	114.93	116.28	136631
2020-11-23	117.28	117.55	115.06	115.93	177902
2020-11-24	117.24	120.53	116.25	119.61	165984
2020-11-25	119.50	119.50	117.18	118.59	107995
2020-11-27	118.50	119.58	117.52	118.40	45553
2020-11-30	117.90	118.90	116.56	117.15	266054
2020-12-01	118.60	119.45	116.33	117.60	107758
2020-12-02	117.25	117.60	114.95	116.04	92679
2020-12-03	116.51	117.20	115.91	116.96	117716
2020-12-04	116.97	118.82	116.48	117.63	203137
2020-12-07	117.45	117.45	115.97	116.48	167089
2020-12-08	115.47	118.36	115.34	118.23	279529
2020-12-09	119.00	119.76	117.87	118.19	127134
2020-12-10	117.53	117.72	115.85	117.22	71947
2020-12-11	116.40	118.28	116.40	117.91	122008
2020-12-14	119.06	120.69	117.02	117.53	155017
2020-12-15	116.12	119.07	116.09	118.92	166629
2020-12-16	119.61	119.81	117.26	117.73	231036
2020-12-17	118.00	118.52	116.20	117.10	193586
2020-12-18	117.50	118.94	116.66	116.89	706559
2020-12-21	114.64	117.96	114.64	117.10	290760
2020-12-22	116.86	118.45	116.04	118.11	138489
2020-12-23	119.13	121.46	118.88	120.05	151689
2020-12-24	119.95	121.40	119.85	120.93	46516
2020-12-28	122.29	123.03	121.33	121.87	93404
2020-12-29	121.69	122.82	120.00	120.24	149928
2020-12-30	120.81	122.30	120.81	121.30	88086
2020-12-31	121.51	122.25	121.04	121.70	64320
2021-01-04	121.68	122.87	118.92	119.79	132721
2021-01-05	119.48	122.08	119.48	121.05	115068
2021-01-06	122.89	127.64	122.89	126.21	211206
2021-01-07	126.88	128.86	125.34	127.05	239202
2021-01-08	127.30	128.12	124.23	125.85	165258
2021-01-11	124.40	126.95	124.40	126.82	153806
2021-01-12	126.55	128.62	126.55	128.45	125392
2021-01-13	128.49	129.59	127.19	128.74	129347
2021-01-14	129.35	131.51	129.21	130.60	118312
2021-01-15	129.25	129.53	126.92	129.21	132709
2021-01-19	130.42	130.76	127.40	127.80	140498
2021-01-20	127.25	129.18	126.85	127.52	127427
2021-01-21	128.00	128.44	126.27	127.91	146866
2021-01-22	126.79	129.32	126.57	129.19	110084
2021-01-25	127.89	129.54	125.84	127.45	118792
2021-01-26	128.51	128.51	125.45	126.60	89637
2021-01-27	124.12	125.00	121.01	122.63	107780
2021-01-28	124.09	125.30	121.94	122.28	110929
2021-01-29	122.22	122.28	120.06	120.07	128719
2021-02-01	120.96	124.27	120.43	123.79	115043
2021-02-02	125.01	125.51	123.21	125.24	80836
2021-02-03	124.43	125.20	122.65	123.38	258829
2021-02-04	123.38	124.91	123.38	123.49	90045
2021-02-05	124.63	125.19	123.88	124.52	136349
2021-02-08	125.42	129.93	125.42	129.25	121925
2021-02-09	128.81	129.80	126.51	128.39	164115
2021-02-10	129.47	130.56	127.78	128.36	103855
2021-02-11	124.37	130.13	123.00	124.61	212828
2021-02-12	123.51	124.67	120.51	121.60	186852
2021-02-16	121.54	122.64	120.30	121.01	163816
2021-02-17	120.56	120.56	117.44	117.67	162829
2021-02-18	117.89	118.88	116.43	117.90	171933
2021-02-19	118.87	121.20	118.79	119.50	122330
2021-02-22	118.61	119.81	118.03	118.35	201885
2021-02-23	117.86	118.77	115.33	116.41	148226
2021-02-24	116.26	117.79	115.56	117.25	227967
2021-02-25	117.14	117.38	114.43	114.28	202708
2021-02-26	114.30	116.04	113.48	114.09	232511
2021-03-01	115.09	116.81	115.00	115.84	179522
2021-03-02	115.84	116.61	113.45	116.05	210870
2021-03-03	116.25	117.36	115.06	115.14	347328
2021-03-04	114.94	116.73	113.44	114.25	308449
2021-03-05	116.15	116.89	114.42	116.76	300111
2021-03-08	117.90	119.38	116.68	118.84	209116
2021-03-09	119.99	121.57	118.92	119.11	368964
2021-03-10	119.42	121.55	118.37	121.47	135142
2021-03-11	121.74	122.65	120.99	121.84	130070
2021-03-12	122.43	124.12	122.10	122.88	154218
2021-03-15	122.21	122.66	120.05	122.47	151369
2021-03-16	122.43	122.83	121.78	122.13	103713
2021-03-17	122.46	123.35	121.23	123.18	122517
2021-03-18	122.98	124.00	119.96	120.71	114459
2021-03-19	120.43	122.29	119.02	120.90	502794
2021-03-22	120.32	121.75	117.30	118.20	105063
2021-03-23	117.12	119.11	115.49	116.46	103878
2021-03-24	117.62	119.16	115.42	115.42	180316
2021-03-25	114.84	117.67	113.76	117.15	167065
2021-03-26	118.23	119.63	117.15	118.89	114357
2021-03-29	119.15	120.99	117.92	118.91	142802
2021-03-30	118.94	120.46	118.43	119.62	69573
2021-03-31	120.00	122.77	118.52	118.81	136201
2021-04-01	118.99	120.56	118.25	120.56	103630
2021-04-05	120.71	121.31	119.85	120.65	94137
2021-04-06	120.85	122.11	119.36	119.68	99209
2021-04-07	119.43	119.77	116.71	117.42	85381
2021-04-08	117.75	117.75	116.54	117.44	98878
2021-04-09	118.07	118.71	117.19	118.68	81349
2021-04-12	119.12	119.16	117.83	119.15	79863
2021-04-13	118.99	118.99	117.95	118.17	126029
2021-04-14	118.00	119.93	118.00	118.61	71848
2021-04-15	119.16	120.05	118.07	119.83	74461
2021-04-16	120.78	121.33	119.55	120.54	122977
2021-04-19	119.92	120.81	118.98	120.37	116164
2021-04-20	120.41	120.54	118.47	119.90	83540
2021-04-21	120.48	122.22	119.72	122.22	109995
2021-04-22	122.73	123.58	122.02	122.28	96321
2021-04-23	123.43	124.41	122.33	123.83	238445
2021-04-26	124.38	125.40	123.30	123.74	98285
2021-04-27	123.37	123.68	122.17	123.22	109485
2021-04-28	123.31	124.44	122.80	123.57	86298
2021-04-29	124.77	125.75	123.93	125.75	133161
2021-04-30	125.03	125.88	124.12	124.55	224735
2021-05-03	125.70	126.29	123.35	123.43	179826
2021-05-04	123.78	126.58	123.34	126.33	118996
2021-05-05	129.83	128.95	124.72	128.64	121629
2021-05-06	129.54	134.36	128.86	134.36	205484
2021-05-07	134.00	136.39	133.30	136.34	325989
2021-05-10	137.02	140.39	137.02	138.99	246947
2021-05-11	137.62	138.98	136.43	137.07	377254
2021-05-12	136.72	137.93	132.58	133.25	253793
2021-05-13	133.89	139.14	133.89	138.58	181121
2021-05-14	139.44	139.96	137.68	138.99	89154
2021-05-17	138.42	138.55	135.72	135.81	88791
2021-05-18	135.53	135.53	133.07	133.15	99518
2021-05-19	132.17	132.21	130.68	131.86	111419
2021-05-20	131.40	132.67	130.55	132.14	154243
2021-05-21	133.31	134.00	132.01	132.75	90078
2021-05-24	132.76	133.13	132.03	132.50	59458
2021-05-25	132.47	133.35	132.30	132.58	333676
2021-05-26	133.36	135.84	133.18	135.60	185980
2021-05-27	137.40	137.64	136.54	136.42	146507
2021-05-28	140.25	140.25	135.89	135.90	174980
2021-06-01	136.55	138.79	135.76	138.66	141106
2021-06-02	138.94	140.44	137.71	139.69	432810
2021-06-03	139.01	139.95	137.89	139.65	195781
2021-06-04	139.57	140.92	139.57	140.64	65384
2021-06-07	141.00	142.09	140.51	141.90	107737
2021-06-08	141.95	143.26	141.04	143.00	96217
2021-06-09	143.00	143.35	141.71	141.83	112209
2021-06-10	142.16	142.64	141.21	141.92	83039
2021-06-11	141.85	142.89	141.25	142.78	87257
2021-06-14	143.19	143.19	141.35	141.80	112778
2021-06-15	141.98	142.69	140.64	142.50	312572
2021-06-16	142.24	144.14	140.73	141.32	114381
2021-06-17	141.26	141.26	137.38	138.76	81444
2021-06-18	137.60	137.78	135.14	135.19	203510
2021-06-21	136.44	139.69	136.13	139.16	159804
2021-06-22	138.43	140.97	137.21	140.60	109579
2021-06-23	141.26	143.57	140.45	141.96	177771
2021-06-24	142.59	142.95	140.91	142.24	82897
2021-06-25	142.82	143.37	141.57	141.57	375805
2021-06-28	141.14	144.54	141.14	143.81	91783
2021-06-29	144.78	145.45	144.44	144.55	95983
2021-06-30	143.63	146.28	143.63	145.91	88791
2021-07-01	146.15	146.57	145.57	146.32	68900
2021-07-02	147.18	147.82	146.34	146.70	88769
2021-07-06	146.42	146.42	142.61	144.53	165129
2021-07-07	143.94	146.67	143.94	145.93	115775
2021-07-08	143.89	145.07	142.84	143.57	105366
2021-07-09	145.56	146.85	144.89	144.90	77536
2021-07-12	143.95	147.80	143.95	147.42	144320
2021-07-13	147.20	147.59	145.89	146.11	73163
2021-07-14	145.92	147.64	144.46	145.55	80130
2021-07-15	145.25	145.61	142.94	143.75	71106
2021-07-16	145.21	147.89	142.36	142.64	119151
2021-07-19	140.45	143.04	139.53	142.05	149173
2021-07-20	142.48	147.04	142.48	145.17	137200
2021-07-21	146.01	147.99	146.01	146.73	164214
2021-07-22	146.56	147.75	144.44	144.92	110341
2021-07-23	145.30	146.43	144.26	146.27	131929
2021-07-26	146.92	147.20	145.54	146.59	71856
2021-07-27	145.46	147.34	144.86	145.85	57992
2021-07-28	146.67	147.36	143.97	146.20	119135
2021-07-29	147.33	149.14	147.33	149.14	87711
2021-07-30	149.02	150.86	148.76	150.76	126607
2021-08-02	151.39	153.68	150.24	151.18	205085
2021-08-03	151.26	155.76	150.92	155.49	197274
2021-08-04	154.05	156.72	153.61	156.05	93790
2021-08-05	158.16	162.09	157.17	159.69	129598
2021-08-06	161.43	163.77	160.09	163.77	121940
2021-08-09	163.61	164.04	161.33	162.57	103614
2021-08-10	162.66	164.18	161.60	162.74	148653
2021-08-11	163.00	164.29	160.00	164.23	146188
2021-08-12	164.23	164.23	162.47	164.18	83059
2021-08-13	164.59	165.15	163.35	164.21	69278
2021-08-16	163.91	165.94	162.88	165.85	85400
2021-08-17	165.11	165.11	162.90	164.99	79777
2021-08-18	164.77	166.11	162.50	162.71	96349
2021-08-19	161.15	163.85	161.15	162.75	105671
2021-08-20	163.51	165.23	162.78	165.05	108075
2021-08-23	165.63	166.49	165.02	165.32	59393
2021-08-24	166.25	166.47	164.73	165.66	44987
2021-08-25	165.37	166.87	165.37	166.69	69788
2021-08-26	166.09	167.19	165.13	166.59	60039
2021-08-27	167.34	171.04	166.69	170.24	154193
2021-08-30	171.02	171.73	169.97	171.39	97078
2021-08-31	171.81	172.96	171.03	171.57	110940
2021-09-01	171.69	171.69	168.16	169.70	111884
2021-09-02	170.62	171.23	168.24	168.79	131484
2021-09-03	169.45	170.71	168.05	169.23	120015
2021-09-07	169.23	171.77	168.26	170.55	142704
2021-09-08	169.43	172.11	169.02	171.85	90183
2021-09-09	172.29	173.84	171.42	172.32	194586
2021-09-10	173.68	174.79	171.56	173.12	160376
2021-09-13	174.72	175.47	171.65	174.62	166384
2021-09-14	175.02	176.28	171.16	172.06	112021
2021-09-15	172.06	176.21	171.21	176.19	123817
2021-09-16	176.21	176.21	172.37	172.97	165662
2021-09-17	173.00	173.00	168.18	169.44	429232
2021-09-20	167.32	167.96	164.62	167.83	123108
2021-09-21	169.02	169.59	165.51	165.74	97473
2021-09-22	167.30	169.99	166.87	168.52	74664
2021-09-23	169.08	172.34	169.08	171.16	74204
2021-09-24	170.22	172.74	170.22	170.62	117690
2021-09-27	170.84	175.24	170.64	173.44	133446
2021-09-28	172.47	172.47	170.39	171.00	91176
2021-09-29	171.85	176.01	170.59	174.12	118662
2021-09-30	174.85	174.85	167.95	168.09	123813
2021-10-01	168.39	171.73	166.14	170.54	164764
2021-10-04	170.89	171.75	167.97	168.67	158649
2021-10-05	168.73	173.75	168.27	173.33	122256
2021-10-06	173.02	174.26	170.26	173.74	132446
2021-10-07	175.12	178.07	175.12	176.14	232293
2021-10-08	176.19	178.41	175.03	177.85	85687
2021-10-11	177.48	178.70	169.64	169.78	171083
2021-10-12	170.66	171.66	168.12	169.00	167196
2021-10-13	169.80	170.37	167.69	169.28	78365
2021-10-14	171.07	174.59	170.08	174.02	92981
2021-10-15	176.42	178.00	174.75	177.05	198266
2021-10-18	176.19	179.94	175.71	179.62	74229
2021-10-19	180.60	183.01	179.49	181.53	132727
2021-10-20	182.25	183.27	180.75	182.43	76051
2021-10-21	182.23	185.19	180.88	184.99	72064
2021-10-22	185.75	187.77	185.43	186.19	84522
2021-10-25	185.51	187.18	184.81	186.61	92701
2021-10-26	186.90	186.90	182.16	184.12	120540
2021-10-27	184.50	186.98	182.72	183.06	97151
2021-10-28	183.70	187.30	183.70	187.05	86947
2021-10-29	187.01	190.69	185.79	190.02	110520
2021-11-01	191.23	192.92	189.17	192.68	95068
2021-11-02	193.15	195.60	192.49	195.60	105341
2021-11-03	195.13	196.00	191.30	192.07	177644
2021-11-04	198.67	202.42	195.69	200.76	197404
2021-11-05	201.75	207.01	201.19	206.81	134197
2021-11-08	208.59	209.37	205.79	207.79	120603
2021-11-09	207.79	208.95	204.50	208.82	90687
2021-11-10	208.40	210.64	207.82	210.22	112581
2021-11-11	210.29	212.00	204.68	205.60	117028
2021-11-12	206.62	206.62	203.23	203.99	142439
2021-11-15	204.45	204.45	201.40	202.70	96863
2021-11-16	202.70	205.54	201.92	202.97	108051
2021-11-17	202.58	204.77	200.43	204.64	164775
2021-11-18	204.60	206.96	203.37	205.82	115665
2021-11-19	204.42	204.52	200.68	202.23	126944
2021-11-22	203.21	207.67	202.50	203.26	106255
2021-11-23	202.87	204.69	201.42	204.23	80384
2021-11-24	203.40	203.40	198.01	198.20	126472
2021-11-26	193.37	196.48	191.79	192.97	91377
2021-11-29	194.86	195.51	192.22	193.66	121121
2021-11-30	192.74	194.57	187.23	188.71	145172
2021-12-01	191.96	193.40	185.14	185.58	126343
2021-12-02	186.46	192.32	186.44	191.72	98393
2021-12-03	191.92	192.67	188.12	191.46	119266
2021-12-06	193.59	198.07	193.43	195.97	153123
2021-12-07	198.11	201.00	198.11	199.39	90256
2021-12-08	199.94	199.94	194.10	195.14	158059
2021-12-09	193.94	194.74	191.83	192.00	138316
2021-12-10	193.19	193.19	188.43	190.25	128340
2021-12-13	189.80	190.47	187.09	188.16	145213
2021-12-14	188.76	189.99	184.34	185.53	165827
2021-12-15	186.63	188.96	184.57	187.74	224682
2021-12-16	189.00	190.50	184.49	186.15	127701
2021-12-17	183.84	190.04	183.75	188.06	601240
2021-12-20	186.18	186.18	179.97	182.30	182621
2021-12-21	184.59	187.88	183.40	186.99	101644
2021-12-22	187.04	188.95	185.01	187.95	94760
2021-12-23	189.55	190.31	187.69	188.73	168339
2021-12-27	189.83	192.27	188.74	192.25	71852
2021-12-28	191.26	193.90	191.15	192.78	75399
2021-12-29	192.84	196.07	192.84	195.68	79894
2021-12-30	196.22	198.04	192.37	193.00	68526
2021-12-31	192.26	195.21	192.01	194.17	56701
2022-01-03	195.42	195.60	190.06	191.78	214621
2022-01-04	192.36	194.66	190.90	193.75	96135
2022-01-05	192.91	195.57	190.00	190.31	148783
2022-01-06	190.77	193.43	189.40	190.45	87308
2022-01-07	189.64	190.48	186.42	187.03	112989
2022-01-10	185.48	185.94	182.00	185.87	142627
2022-01-11	186.38	188.94	182.03	188.00	128306
2022-01-12	189.61	191.18	186.79	187.88	156743
2022-01-13	189.26	190.87	187.20	187.67	135867
2022-01-14	186.20	188.20	183.73	187.62	130017
2022-01-18	185.14	188.33	183.23	187.70	151975
2022-01-19	188.11	190.01	185.43	186.07	140920
2022-01-20	186.91	190.08	181.73	182.21	119135
2022-01-21	182.26	186.05	180.59	182.24	145165
2022-01-24	179.05	182.77	176.45	181.65	194659
2022-01-25	178.09	178.09	171.18	173.00	165192
2022-01-26	175.71	178.85	168.30	170.00	138403
2022-01-27	155.31	159.56	146.34	147.88	1013460
2022-01-28	148.67	153.53	146.82	153.23	701478
2022-01-31	152.12	156.33	149.45	153.21	5752515
2022-02-01	155.51	157.06	152.87	156.65	367421
2022-02-02	156.23	157.47	153.44	155.37	324201
2022-02-03	154.26	155.50	150.13	150.30	277404
2022-02-04	150.11	151.86	147.29	149.69	303850
2022-02-07	150.00	152.84	149.68	150.21	297065
2022-02-08	149.38	154.85	149.38	153.58	199697
2022-02-09	154.84	156.63	154.29	156.52	176218
2022-02-10	150.61	154.71	144.70	145.85	445130
2022-02-11	145.98	146.29	140.00	141.24	342122
2022-02-14	141.49	143.34	138.97	140.23	321544
2022-02-15	143.61	146.77	141.93	146.52	270127
2022-02-16	145.95	147.72	143.74	147.00	281015
2022-02-17	146.63	149.20	145.28	148.30	606088
2022-02-18	147.18	149.34	145.27	146.56	344032
2022-02-22	145.12	149.09	144.21	146.33	201079
2022-02-23	147.79	148.20	142.09	142.45	201096
2022-02-24	139.53	145.55	139.13	145.38	169961
2022-02-25	144.89	148.17	143.68	147.77	144391
2022-02-28	145.03	147.43	142.67	143.95	306084
2022-03-01	143.99	145.72	140.95	142.96	261240
2022-03-02	144.70	148.09	144.70	146.77	198548
2022-03-03	148.20	148.20	143.89	145.02	164693
2022-03-04	142.93	143.99	141.44	143.54	181321
2022-03-07	144.02	144.89	138.77	138.95	213578
2022-03-08	138.97	143.03	137.19	140.37	155843
2022-03-09	144.44	145.65	143.06	144.63	291172
2022-03-10	142.24	142.74	140.22	142.34	130955
2022-03-11	143.45	144.07	141.17	141.22	145044
2022-03-14	143.04	143.69	140.08	141.55	257114
2022-03-15	143.54	144.37	141.83	143.93	145592
2022-03-16	145.00	147.08	143.16	146.03	165784
2022-03-17	144.27	147.60	144.00	147.35	123517
2022-03-18	148.49	149.49	145.64	148.15	583931
2022-03-21	146.78	148.18	144.30	146.01	176629
2022-03-22	147.29	148.87	145.81	147.00	147721
2022-03-23	145.43	146.28	142.54	143.03	143678
2022-03-24	144.31	144.31	141.76	143.11	93660
2022-03-25	142.32	142.64	139.31	142.59	156943
2022-03-28	142.05	143.10	139.57	141.92	124615
2022-03-29	144.96	146.38	144.40	145.64	134565
2022-03-30	145.88	146.05	142.20	143.39	135310
2022-03-31	142.05	143.50	139.48	139.59	139414
2022-04-01	141.10	142.52	138.56	140.16	158876
2022-04-04	139.57	141.31	137.79	138.06	153676
2022-04-05	137.56	137.92	134.82	135.40	152225
2022-04-06	133.97	134.02	131.80	133.14	163067
2022-04-07	133.02	136.07	131.66	135.87	202412
2022-04-08	136.38	137.82	135.26	135.83	153907
2022-04-11	136.10	136.34	133.46	133.90	214647
2022-04-12	135.65	138.23	134.07	134.54	120681
2022-04-13	133.39	135.91	133.39	135.30	109086
2022-04-14	135.75	136.96	130.99	131.18	94943
2022-04-18	130.32	131.56	128.81	130.08	145118
2022-04-19	130.46	136.06	130.23	135.79	156476
2022-04-20	137.69	139.24	137.14	137.96	118308
2022-04-21	139.66	140.38	136.37	137.74	124384
2022-04-22	137.19	137.19	134.27	134.79	134865
2022-04-25	134.00	134.31	130.87	134.23	119946
2022-04-26	132.69	133.05	128.91	129.72	122054
2022-04-27	129.54	132.29	128.79	129.59	104199
2022-04-28	131.56	132.15	128.62	131.69	94554
2022-04-29	130.64	131.64	126.72	127.46	134629
2022-05-02	127.94	130.63	125.33	128.78	165568
2022-05-03	129.34	129.55	127.50	129.26	168654
2022-05-04	124.20	138.64	124.20	138.22	268077
2022-05-05	135.67	137.32	130.79	132.30	190551
2022-05-06	132.12	133.94	128.96	133.11	236056
2022-05-09	130.42	134.63	130.42	132.60	145618
2022-05-10	134.05	135.10	129.29	130.17	135308
2022-05-11	131.01	132.95	128.88	129.12	153341
2022-05-12	128.26	130.73	126.33	129.84	162812
2022-05-13	131.52	132.65	130.08	131.28	129681
2022-05-16	129.87	130.34	127.04	129.85	103918
2022-05-17	131.63	133.00	129.94	131.31	123699
2022-05-18	129.63	129.98	124.32	125.11	188355
2022-05-19	124.02	127.63	123.67	125.98	167304
2022-05-20	127.04	127.15	122.47	125.81	251843
2022-05-23	128.36	128.36	125.52	125.98	88757
2022-05-24	125.64	126.76	123.01	126.12	114330
2022-05-25	125.50	126.68	124.30	125.78	104185
2022-05-26	127.24	129.13	125.40	127.83	81065
2022-05-27	129.16	131.47	128.81	131.15	96065
2022-05-31	131.50	132.23	129.55	130.83	213693
2022-06-01	130.94	132.65	128.97	132.18	154339
2022-06-02	133.11	136.82	133.10	136.70	158933
2022-06-03	136.19	137.25	133.16	133.91	121124
2022-06-06	134.62	135.19	133.63	134.47	117355
2022-06-07	133.38	134.70	132.61	134.40	73614
2022-06-08	133.79	133.87	131.83	132.75	106326
2022-06-09	131.85	134.92	131.85	132.68	161578
2022-06-10	130.67	130.67	127.46	128.67	170129
2022-06-13	125.45	126.58	123.79	124.77	153946
2022-06-14	124.37	126.00	121.77	123.77	124812
2022-06-15	125.48	125.48	122.38	123.67	106235
2022-06-16	120.94	120.94	116.31	116.92	165196
2022-06-17	118.87	120.29	116.98	117.03	325251
2022-06-21	119.63	121.79	117.33	120.58	202793
2022-06-22	118.64	120.14	117.09	118.63	275625
2022-06-23	118.45	119.84	117.07	117.68	294426
2022-06-24	119.21	124.19	118.66	124.05	664927
2022-06-27	125.20	125.72	122.88	124.47	105898
2022-06-28	125.50	125.52	122.18	122.46	128487
2022-06-29	122.03	124.06	120.29	122.50	129124
2022-06-30	120.85	124.14	119.93	122.84	108000
2022-07-01	122.30	124.95	121.66	124.33	103728
2022-07-05	122.41	124.06	120.20	123.93	111248
2022-07-06	124.36	127.06	123.18	125.97	124288
2022-07-07	126.75	128.84	126.50	128.39	109109
2022-07-08	127.92	127.92	124.47	126.02	104301
2022-07-11	125.61	126.20	124.24	125.07	87735
2022-07-12	125.13	126.94	121.99	122.56	104887
2022-07-13	120.82	122.90	119.81	122.22	125139
2022-07-14	119.52	121.96	118.48	121.82	92882
2022-07-15	123.92	126.23	123.24	125.04	164960
2022-07-18	125.97	125.97	122.26	122.89	84999
2022-07-19	124.27	127.86	124.27	127.68	120398
2022-07-20	126.73	129.11	125.77	128.40	107995
2022-07-21	128.24	130.68	127.75	130.63	98106
2022-07-22	130.73	130.91	128.34	129.97	95767
2022-07-25	129.59	130.59	129.05	129.80	77627
2022-07-26	128.54	131.91	128.54	131.75	91165
2022-07-27	132.49	134.78	131.65	133.85	130684
2022-07-28	134.61	136.55	133.64	136.47	133097
2022-07-29	136.30	138.69	135.77	138.13	150095
2022-08-01	136.86	139.61	135.86	139.19	145480
2022-08-02	138.53	139.45	136.51	137.05	91726
2022-08-03	137.72	138.97	136.20	138.09	111303
2022-08-04	139.49	147.62	137.71	146.98	235919
2022-08-05	144.65	145.58	138.29	142.09	236340
2022-08-08	143.09	146.06	142.08	145.03	168995
2022-08-09	145.11	145.11	142.42	143.99	198011
2022-08-10	145.79	148.58	143.51	148.45	187482
2022-08-11	149.95	151.75	148.86	150.57	145889
2022-08-12	150.33	154.07	149.57	154.01	157756
2022-08-15	152.42	155.42	152.42	155.27	115859
2022-08-16	154.39	156.33	153.97	155.29	114341
2022-08-17	153.79	155.18	152.79	154.19	81840
2022-08-18	155.19	156.36	153.36	156.29	110054
2022-08-19	155.96	155.96	153.15	154.69	96713
2022-08-22	152.55	152.55	149.27	150.05	110885
2022-08-23	149.08	150.82	146.44	148.25	75226
2022-08-24	148.25	148.69	146.99	147.77	111618
2022-08-25	147.89	149.40	146.70	149.35	97285
2022-08-26	149.33	150.17	142.34	142.41	70164
2022-08-29	142.19	143.24	140.82	142.41	81451
2022-08-30	143.72	144.16	140.03	141.48	78604
2022-08-31	142.89	143.24	138.40	138.52	85400
2022-09-01	138.30	138.66	136.62	138.44	92752
2022-09-02	138.72	139.35	134.36	134.88	120296
2022-09-06	135.00	136.03	133.87	135.57	103266
2022-09-07	134.96	138.07	134.96	137.81	118354
2022-09-08	136.23	138.48	135.19	138.48	87171
2022-09-09	138.65	140.43	138.65	138.90	122393
2022-09-12	140.22	141.84	138.86	141.53	139105
2022-09-13	138.63	138.68	132.79	133.51	142186
2022-09-14	134.59	134.59	129.91	131.65	134865
2022-09-15	130.87	132.44	128.69	130.37	174932
2022-09-16	128.91	129.22	126.10	129.11	483048
2022-09-19	128.21	132.26	128.21	131.94	107364
2022-09-20	130.63	130.63	127.32	129.51	124860
2022-09-21	131.54	132.71	129.03	129.14	100913
2022-09-22	128.34	128.34	124.97	125.38	110698
2022-09-23	123.98	124.75	120.78	122.48	145548
2022-09-26	121.77	124.70	121.77	123.36	140204
2022-09-27	125.10	125.17	121.60	122.84	93329
2022-09-28	123.78	128.32	123.16	127.07	130787
2022-09-29	125.55	126.03	124.07	125.86	100903
2022-09-30	125.97	128.28	125.38	125.73	197870
2022-10-03	126.60	130.81	125.86	129.50	113832
2022-10-04	131.51	133.50	131.33	132.41	103146
2022-10-05	130.31	132.26	129.67	130.78	73167
2022-10-06	129.45	131.18	129.26	129.34	71187
2022-10-07	128.34	128.41	125.00	126.29	85050
2022-10-10	127.16	127.71	124.83	126.57	65794
2022-10-11	125.11	127.11	124.30	125.71	104554
2022-10-12	125.91	127.52	124.63	125.38	67968
2022-10-13	122.35	127.24	121.25	126.47	106303
2022-10-14	127.10	127.10	122.80	123.11	79153
2022-10-17	125.77	129.96	125.77	129.43	118013
2022-10-18	132.43	134.29	130.72	132.34	81871
2022-10-19	130.85	131.12	127.97	130.27	75943
2022-10-20	129.69	130.29	125.89	126.09	108491
2022-10-21	127.31	130.31	124.54	130.23	131821
2022-10-24	130.71	133.87	130.71	132.98	100359
2022-10-25	132.50	137.29	132.50	137.20	118414
2022-10-26	138.18	141.24	137.19	137.33	141825
2022-10-27	138.06	141.29	137.75	138.92	109518
2022-10-28	139.69	143.63	139.36	142.67	114420
2022-10-31	142.00	146.66	141.18	146.36	241767
2022-11-01	147.24	147.48	145.30	146.48	178491
2022-11-02	145.66	147.23	140.54	140.82	188558
2022-11-03	142.46	144.68	138.56	140.87	172137
2022-11-04	143.61	144.37	138.62	141.99	112679
2022-11-07	142.34	145.72	142.34	145.07	102784
2022-11-08	146.17	147.40	143.51	145.37	71749
2022-11-09	143.65	145.53	141.81	142.94	80218
2022-11-10	149.02	152.50	148.37	152.05	111225
2022-11-11	152.87	155.69	151.82	152.21	80786
2022-11-14	151.15	154.00	149.84	152.37	109008
2022-11-15	155.21	158.44	153.98	156.69	126229
2022-11-16	156.00	156.80	153.87	155.92	123190
2022-11-17	154.57	154.75	150.93	154.66	110847
2022-11-18	157.09	157.49	154.30	156.71	116800
2022-11-21	156.36	158.05	155.15	156.57	115722
2022-11-22	157.97	159.02	156.39	158.83	91807
2022-11-23	158.16	159.18	155.93	156.06	94993
2022-11-25	156.66	158.21	156.03	156.06	48395
2022-11-28	155.00	157.99	151.40	152.08	78790
2022-11-29	151.35	153.80	151.35	153.40	121322
2022-11-30	154.32	158.58	151.78	158.45	185190
2022-12-01	159.05	160.59	157.15	158.92	188813
2022-12-02	157.45	160.79	156.64	159.92	83712
2022-12-05	158.31	158.31	152.06	153.43	108110
2022-12-06	153.22	154.01	149.14	150.53	100884
2022-12-07	149.89	153.59	149.81	150.77	87623
2022-12-08	150.77	153.64	150.77	152.57	69180
2022-12-09	152.00	154.05	151.33	151.56	78563
2022-12-12	151.64	154.00	150.77	153.98	89238
2022-12-13	158.66	159.21	153.62	154.66	152343
2022-12-14	154.95	156.39	149.86	151.77	147233
2022-12-15	149.56	149.56	144.46	144.64	142480
2022-12-16	142.52	144.23	141.70	144.09	483859
2022-12-19	144.05	145.71	142.54	143.01	124152
2022-12-20	142.98	146.39	142.44	144.86	160539
2022-12-21	145.24	148.10	145.24	147.35	106657
2022-12-22	145.80	146.20	143.24	145.57	79747
2022-12-23	145.76	147.51	145.32	146.86	55045
2022-12-27	146.25	148.55	145.18	147.34	44256
2022-12-28	147.55	148.16	144.41	144.72	48215
2022-12-29	145.91	150.18	145.78	149.08	105660
2022-12-30	147.89	148.61	145.16	146.23	71255
2023-01-03	147.62	147.89	143.61	145.62	226839
2023-01-04	146.56	147.71	144.49	144.91	92943
2023-01-05	143.94	145.57	142.11	143.14	121033
2023-01-06	144.82	149.25	144.82	148.61	87484
2023-01-09	149.06	151.86	149.06	149.78	85749
2023-01-10	149.78	153.09	149.10	152.95	80669
2023-01-11	152.12	156.01	152.12	155.73	185756
2023-01-12	156.47	156.79	153.74	155.65	132260
2023-01-13	155.39	158.83	154.27	158.26	71630
2023-01-17	158.83	160.47	156.62	156.65	90303
2023-01-18	156.59	158.98	154.24	154.55	89355
2023-01-19	154.42	154.42	150.92	151.60	71969
2023-01-20	153.03	155.42	151.93	153.86	163237
2023-01-23	153.56	154.51	152.70	153.87	121568
2023-01-24	151.72	156.15	150.92	154.86	57527
2023-01-25	153.88	154.80	152.75	154.27	70627
2023-01-26	155.30	157.30	152.47	157.00	90031
2023-01-27	156.87	160.15	156.12	159.28	87606
2023-01-30	158.69	160.19	157.18	157.94	72166
2023-01-31	158.71	163.74	158.71	163.52	125248
2023-02-01	162.93	168.60	161.88	167.50	125972
2023-02-02	168.58	172.75	167.60	171.65	148767
2023-02-03	170.17	172.94	170.17	172.10	82956
2023-02-06	170.37	171.09	167.52	168.25	103296
2023-02-07	166.86	172.50	166.45	171.77	189346
2023-02-08	169.79	172.16	168.58	168.76	221824
2023-02-09	171.00	181.02	171.00	177.22	280202
2023-02-10	176.78	178.76	175.20	175.94	247872
2023-02-13	176.27	178.92	175.78	177.48	174091
2023-02-14	177.95	178.86	175.79	177.84	145264
2023-02-15	177.00	181.40	177.00	177.83	137609
2023-02-16	174.95	177.30	173.01	175.10	234194
2023-02-17	175.98	180.01	175.42	179.36	116551
2023-02-21	177.20	177.20	174.13	175.91	164376
2023-02-22	175.91	178.11	175.32	175.33	91167
2023-02-23	176.31	177.90	172.56	174.29	108477
2023-02-24	172.18	173.57	170.61	173.00	118513
2023-02-27	175.01	176.61	173.24	175.18	67049
2023-02-28	175.01	178.14	175.01	175.23	158701
2023-03-01	174.90	176.01	173.09	174.04	170001
2023-03-02	172.78	175.90	171.49	174.81	105031
2023-03-03	175.90	177.54	173.95	177.31	110693
2023-03-06	177.36	178.30	175.46	175.66	97011
2023-03-07	176.34	176.77	173.77	173.78	91415
2023-03-08	173.95	175.64	173.16	175.48	75074
2023-03-09	176.00	176.06	171.68	172.21	137266
2023-03-10	171.63	171.70	165.85	166.46	176782
2023-03-13	163.70	164.70	161.08	163.32	223476
2023-03-14	167.70	168.93	163.78	166.96	168549
2023-03-15	162.58	164.69	161.44	162.84	184293
2023-03-16	160.50	165.51	160.50	163.99	131647
2023-03-17	163.19	163.22	159.95	160.85	358030
2023-03-20	162.33	164.19	162.05	163.12	200623
2023-03-21	165.73	167.52	163.76	164.76	182607
2023-03-22	164.79	165.69	160.53	160.87	153711
2023-03-23	160.93	163.93	158.92	159.83	135310
2023-03-24	158.00	160.66	156.47	160.30	117013
2023-03-27	162.23	162.40	160.63	160.93	110954
2023-03-28	160.67	163.05	160.67	162.23	97381
2023-03-29	163.71	164.73	162.63	163.87	109114
2023-03-30	165.68	167.45	165.14	165.60	109827
2023-03-31	167.10	168.44	166.18	168.32	128420
2023-04-03	167.72	168.93	165.86	168.37	129087
2023-04-04	168.80	168.80	161.26	162.77	103955
2023-04-05	161.56	161.56	155.91	157.65	189140
2023-04-06	157.72	158.13	154.92	155.14	187477
2023-04-10	154.09	157.98	153.25	156.99	149975
2023-04-11	157.99	160.28	157.99	158.44	101522
2023-04-12	160.30	161.66	159.32	159.92	93500
2023-04-13	160.37	162.07	158.27	160.55	98878
2023-04-14	160.33	163.19	159.28	160.10	80496
2023-04-17	160.10	161.89	159.97	161.37	92132
2023-04-18	162.37	163.02	160.22	161.24	83927
2023-04-19	161.00	162.22	160.65	161.10	97527
2023-04-20	160.59	162.55	160.01	161.54	57568
2023-04-21	162.85	162.85	161.02	162.06	178901
2023-04-24	161.80	163.80	161.04	161.77	79127
2023-04-25	160.86	162.24	159.81	159.82	91761
2023-04-26	158.31	159.71	156.29	156.57	102634
2023-04-27	158.17	162.86	158.17	162.74	108039
2023-04-28	162.84	164.54	161.41	161.73	133022
2023-05-01	161.54	164.48	161.10	162.35	117002
2023-05-02	162.20	163.24	160.23	162.50	140377
2023-05-03	163.59	170.39	163.50	166.99	204228
2023-05-04	161.60	169.28	160.59	168.15	201765
2023-05-05	170.97	173.90	170.16	173.37	141423
2023-05-08	174.00	175.12	168.69	170.12	136127
2023-05-09	169.60	170.30	167.97	168.09	95698
2023-05-10	169.95	169.95	165.01	167.93	104998
2023-05-11	166.70	166.85	164.01	165.97	85954
2023-05-12	166.41	167.29	162.82	165.67	140585
2023-05-15	165.53	165.94	162.98	164.88	134935
2023-05-16	164.50	164.50	161.37	163.01	98787
2023-05-17	163.50	165.46	162.67	164.94	104135
2023-05-18	164.68	167.14	164.43	167.01	93487
2023-05-19	169.03	169.03	164.76	165.56	78885
2023-05-22	165.99	166.47	163.40	165.57	63369
2023-05-23	164.40	166.15	163.03	163.49	97449
2023-05-24	163.21	163.21	160.76	161.35	86150
2023-05-25	160.96	162.90	160.00	162.84	97453
2023-05-26	162.48	165.26	162.48	165.25	67960
2023-05-30	165.25	166.38	163.48	164.33	62016
2023-05-31	164.09	164.99	157.65	158.45	130038
2023-06-01	158.79	161.30	156.85	161.27	115676
2023-06-02	163.80	168.57	162.95	168.20	111393
2023-06-05	166.87	166.37	163.66	168.20	74344
2023-06-06	165.14	172.43	165.14	171.63	110833
2023-06-07	172.30	178.03	172.30	177.33	136865
2023-06-08	177.00	177.38	175.07	175.82	93790
2023-06-09	175.70	176.62	172.44	174.04	109352
2023-06-12	174.00	175.57	172.71	174.63	102857
2023-06-13	175.20	177.22	174.65	176.55	119508
2023-06-14	176.72	178.84	174.22	176.40	99501
2023-06-15	175.48	178.20	175.48	177.95	106916
2023-06-16	179.98	179.98	177.04	179.15	281664
2023-06-20	177.87	178.99	176.12	176.45	102336
2023-06-21	175.38	178.52	174.66	177.76	69801
2023-06-22	177.60	177.60	175.41	176.69	64267
2023-06-23	174.04	176.94	173.83	175.12	231159
2023-06-26	174.50	178.23	174.50	176.35	74563
2023-06-27	177.11	178.90	177.11	178.76	76051
2023-06-28	178.80	179.12	177.42	178.29	59403
2023-06-29	177.97	181.66	177.24	181.13	71520
2023-06-30	182.53	184.74	182.53	183.73	256507
2023-07-03	183.11	184.50	182.89	184.50	53528
2023-07-05	181.91	183.36	178.10	178.14	155194
2023-07-06	177.02	177.02	174.42	176.21	69002
2023-07-07	175.71	177.46	174.88	175.05	165759
2023-07-10	175.29	179.44	174.24	178.63	183461
2023-07-11	179.36	181.34	178.27	178.84	79727
2023-07-12	182.19	183.72	180.50	181.88	82640
2023-07-13	182.52	182.99	181.78	182.52	55506
2023-07-14	182.29	182.29	179.74	181.83	60901
2023-07-17	181.85	186.20	180.91	184.46	78642
2023-07-18	184.32	188.78	184.22	188.73	103812
2023-07-19	188.32	189.45	187.21	187.24	145590
2023-07-20	188.86	189.14	186.45	187.00	98459
2023-07-21	188.02	188.58	185.23	185.34	118923
2023-07-24	186.32	187.60	184.66	187.44	120160
2023-07-25	186.44	190.26	186.44	188.45	139349
2023-07-26	188.00	190.39	186.50	186.56	93576
2023-07-27	187.14	187.14	183.30	184.36	124219
2023-07-28	185.60	186.63	182.91	183.83	85552
2023-07-31	184.21	186.58	184.10	186.53	67557
2023-08-01	185.66	187.04	184.93	186.47	113791
2023-08-02	184.70	187.92	183.95	187.62	136243
2023-08-03	185.86	190.52	184.27	187.91	154200
2023-08-04	188.86	192.20	186.46	190.27	116366
2023-08-07	190.82	192.93	189.99	191.99	115285
2023-08-08	190.28	190.43	185.28	190.41	87967
2023-08-09	190.91	190.91	187.13	188.90	71864
2023-08-10	189.96	190.94	187.28	188.08	55672
2023-08-11	187.90	189.77	187.00	188.17	84626
2023-08-14	187.83	188.84	186.14	188.65	75919
2023-08-15	187.90	188.55	186.35	187.94	55249
2023-08-16	188.03	189.34	187.15	187.38	79325
2023-08-17	187.28	188.44	183.15	183.25	54749
2023-08-18	182.80	183.82	182.02	182.69	77463
2023-08-21	182.95	184.36	181.75	183.51	51727
2023-08-22	184.23	184.23	181.67	182.28	47025
2023-08-23	183.07	185.16	181.07	184.75	52892
2023-08-24	183.14	185.29	180.68	181.02	92229
2023-08-25	182.00	183.90	180.86	183.18	80740
2023-08-28	183.48	186.88	183.23	185.96	51041
2023-08-29	185.55	188.38	184.72	188.29	48259
2023-08-30	188.98	191.00	188.71	189.16	53169
2023-08-31	190.27	192.92	188.25	188.77	180701
2023-09-01	190.00	190.00	187.38	188.47	104985
2023-09-05	187.00	187.00	178.09	182.38	99669
2023-09-06	181.84	184.35	181.84	183.73	81496
2023-09-07	182.98	183.30	179.21	181.00	69031
2023-09-08	181.43	181.90	179.21	180.24	62414
2023-09-11	181.21	181.21	177.70	178.57	122053
2023-09-12	178.45	178.94	176.62	177.56	81263
2023-09-13	177.40	177.49	174.85	176.62	98720
2023-09-14	178.02	181.48	177.37	181.32	149594
2023-09-15	181.12	181.12	176.97	178.28	430351
2023-09-18	178.28	180.77	177.77	178.09	98911
2023-09-19	178.00	178.16	175.72	176.82	86958
2023-09-20	177.54	179.50	176.19	176.28	89543
2023-09-21	175.18	176.54	173.15	174.31	107492
2023-09-22	173.67	174.40	172.27	172.32	86481
2023-09-25	171.70	173.98	170.42	172.79	126577
2023-09-26	172.10	173.36	171.71	171.76	72885
2023-09-27	172.54	174.50	171.85	173.82	76281
2023-09-28	173.55	176.78	173.55	176.02	59360
2023-09-29	176.55	177.38	172.42	172.82	149364
2023-10-02	172.14	173.60	170.76	171.46	112288
2023-10-03	170.18	172.38	169.45	170.12	65381
2023-10-04	170.38	172.07	168.14	170.91	59350
2023-10-05	171.76	173.24	170.52	171.63	101702
2023-10-06	171.14	172.62	170.06	171.48	70754
2023-10-09	170.34	173.11	169.15	172.39	69707
2023-10-10	172.36	175.00	172.13	172.17	126149
2023-10-11	172.11	180.26	172.11	180.13	221222
2023-10-12	179.46	182.06	178.22	181.24	217608
2023-10-13	181.51	182.00	177.96	178.14	255573
2023-10-16	180.32	185.70	179.97	185.16	156877
2023-10-17	184.50	187.16	182.86	183.06	205876
2023-10-18	180.72	180.72	175.25	175.25	185797
2023-10-19	174.12	178.38	172.38	174.69	156249
2023-10-20	175.36	177.48	171.12	172.27	251389
2023-10-23	172.33	174.53	170.17	170.20	164131
2023-10-24	171.83	173.34	170.82	172.53	138461
2023-10-25	170.75	174.53	168.77	172.36	258097
2023-10-26	173.98	174.04	170.53	170.69	116117
2023-10-27	170.74	171.25	167.87	169.42	98530
2023-10-30	171.66	172.48	169.71	171.79	88377
2023-10-31	171.57	173.68	171.40	173.01	142645
2023-11-01	172.96	173.89	171.14	173.71	133667
2023-11-02	181.66	186.18	174.04	185.61	247911
2023-11-03	191.58	192.82	188.48	190.47	158390
2023-11-06	190.19	191.27	184.07	185.78	136861
2023-11-07	185.59	186.81	184.06	185.44	137227
2023-11-08	186.13	187.50	185.20	186.46	124099
2023-11-09	187.20	190.00	187.20	187.62	104652
2023-11-10	189.47	190.22	187.47	188.85	89243
2023-11-13	188.30	190.12	187.52	188.79	100125
2023-11-14	191.67	197.14	191.67	196.84	134656
2023-11-15	197.13	199.21	192.38	193.23	167786
2023-11-16	193.50	194.72	191.80	192.88	108351
2023-11-17	193.51	195.20	193.18	193.75	115936
2023-11-20	194.21	195.24	192.88	193.77	81489
2023-11-21	192.44	195.37	190.26	193.67	67213
2023-11-22	195.14	195.91	194.42	194.91	73982
2023-11-24	194.50	196.60	194.50	196.09	30953
2023-11-27	194.41	197.12	194.41	195.52	95325
2023-11-28	194.31	196.18	192.18	192.27	75168
2023-11-29	193.89	195.02	191.76	191.42	104531
2023-11-30	192.07	194.18	190.79	192.51	117747
2023-12-01	192.29	197.14	192.29	196.47	110573
2023-12-04	195.80	197.94	195.80	197.58	86845
2023-12-05	197.59	197.59	195.15	195.59	79107
2023-12-06	197.36	199.20	195.49	195.51	85088
2023-12-07	196.39	197.81	196.09	197.35	96994
2023-12-08	197.29	200.06	197.29	197.69	100341
2023-12-11	197.26	198.85	197.26	198.36	96417
2023-12-12	198.92	199.19	197.34	198.40	114948
2023-12-13	197.94	202.94	196.70	201.28	145449
2023-12-14	203.73	207.73	203.73	206.57	113951
2023-12-15	206.53	208.49	204.71	204.76	380947
2023-12-18	204.66	205.87	203.06	205.13	94458
2023-12-19	206.84	209.74	206.84	207.67	110358
2023-12-20	207.42	212.13	205.56	205.93	128304
2023-12-21	207.31	207.93	204.28	206.36	118222
2023-12-22	208.62	211.38	208.38	209.99	79959
2023-12-26	210.11	212.64	209.99	212.01	48352
2023-12-27	212.69	213.14	211.14	211.31	74175
2023-12-28	210.26	211.91	210.26	211.14	88619
2023-12-29	210.22	211.78	208.14	208.34	125532
2024-01-02	206.72	207.61	203.44	204.46	107820
2024-01-03	202.41	203.11	198.13	198.58	152486
2024-01-04	199.54	200.30	196.38	196.89	127800
2024-01-05	194.93	197.22	194.93	195.46	116881
2024-01-08	195.69	197.21	195.35	197.05	100425
2024-01-09	194.82	196.09	192.48	195.45	93279
2024-01-10	195.45	197.83	194.61	197.81	104437
2024-01-11	197.53	198.52	194.06	196.80	106185
2024-01-12	199.19	199.26	196.78	198.69	68553
2024-01-16	197.89	198.54	196.53	197.91	82364
2024-01-17	195.46	197.40	195.46	196.90	53666
2024-01-18	198.30	200.51	196.90	200.39	70225
2024-01-19	201.05	202.06	197.72	200.52	110250
2024-01-22	202.03	204.55	202.00	202.99	84161
2024-01-23	204.12	204.85	200.04	200.90	97953
2024-01-24	202.94	202.94	197.56	198.11	62849
2024-01-25	200.62	201.04	198.19	199.24	74869
2024-01-26	199.81	200.50	198.69	198.99	66425
2024-01-29	198.41	202.67	198.41	202.67	195734
2024-01-30	201.91	205.32	201.70	204.55	82131
2024-01-31	204.69	204.69	197.53	198.01	124547
2024-02-01	199.83	202.82	197.86	202.36	104601
2024-02-02	200.62	202.59	198.69	202.02	65455
2024-02-05	199.17	200.75	197.96	199.35	110236
2024-02-06	199.67	203.00	199.67	202.37	94505
2024-02-07	203.36	210.95	202.50	207.64	144100
2024-02-08	209.08	214.48	206.09	213.31	168738
2024-02-09	214.37	216.18	212.88	215.74	136854
2024-02-12	215.65	219.52	214.72	218.00	279603
2024-02-13	212.26	212.26	195.52	199.01	448157
2024-02-14	204.00	204.49	199.91	200.77	300638
2024-02-15	201.32	202.82	196.46	201.50	222068
2024-02-16	200.11	202.32	197.97	197.98	113603
2024-02-20	194.87	196.82	193.63	196.53	125490
2024-02-21	197.16	198.39	195.54	197.48	136751
2024-02-22	198.30	199.37	194.78	196.33	188732
2024-02-23	197.03	199.08	197.03	197.89	110045
2024-02-26	196.68	199.00	196.68	198.22	98829
2024-02-27	198.92	199.44	197.10	199.25	103392
2024-02-28	198.67	200.71	198.64	199.15	71761
2024-02-29	201.49	204.24	200.89	203.95	232096
2024-03-01	203.37	206.89	202.74	205.98	147575
2024-03-04	206.73	209.78	205.78	206.43	132000
2024-03-05	205.15	207.07	202.80	203.72	103023
2024-03-06	205.33	206.06	203.63	204.35	84962
2024-03-07	205.87	208.05	204.72	206.26	79558
2024-03-08	208.19	209.24	204.30	204.89	70405
2024-03-11	204.14	204.67	202.83	203.38	95736
2024-03-12	203.38	204.44	200.99	202.77	124298
2024-03-13	202.07	204.92	202.07	203.78	109654
2024-03-14	203.45	204.86	201.12	202.39	98170
2024-03-15	201.65	205.34	201.65	204.04	403372
2024-03-18	204.04	205.89	201.16	201.18	92398
2024-03-19	200.69	204.61	200.69	204.12	88317
2024-03-20	204.18	207.22	203.36	206.39	85738
2024-03-21	206.39	212.55	206.39	211.11	185738
2024-03-22	211.05	212.27	208.42	210.94	132554
2024-03-25	210.87	210.98	208.16	209.20	74123
2024-03-26	210.24	210.34	208.29	208.29	86940
2024-03-27	210.35	211.67	208.34	211.57	87888
2024-03-28	211.24	213.31	210.06	212.55	109292
2024-04-01	212.74	212.74	209.03	209.91	91689
2024-04-02	208.95	211.43	204.39	206.05	139748
2024-04-03	204.51	209.75	204.51	207.56	79505
2024-04-04	209.80	210.77	204.13	204.66	95566
2024-04-05	204.62	207.41	204.62	206.14	89766
2024-04-08	207.18	207.75	205.73	206.15	84882
2024-04-09	206.79	206.79	203.21	205.40	59489
2024-04-10	200.51	203.05	198.30	200.48	121845
2024-04-11	200.22	202.47	198.99	202.34	84817
2024-04-12	200.52	201.78	198.93	200.72	66961
2024-04-15	201.70	202.75	198.20	199.65	82762
2024-04-16	198.05	201.18	197.00	200.27	87791
2024-04-17	201.72	201.72	197.46	198.11	107683
2024-04-18	199.28	201.16	198.22	199.63	131403
2024-04-19	199.45	203.32	199.45	203.21	312152
2024-04-22	203.20	205.90	201.76	204.66	116374
2024-04-23	206.04	208.81	206.04	206.62	94562
2024-04-24	205.58	207.44	204.12	205.76	116534
2024-04-25	203.26	204.37	200.20	201.42	208177
2024-04-26	200.89	203.92	200.70	201.50	180009
2024-04-29	201.55	202.53	200.75	201.80	207681
2024-04-30	200.74	201.25	197.95	198.46	209689
2024-05-01	199.23	203.13	198.52	199.95	144063
2024-05-02	201.30	203.64	200.00	203.36	114427
2024-05-03	206.21	206.56	203.69	204.69	93076
2024-05-06	206.00	210.34	205.35	210.19	97431
2024-05-07	212.00	213.70	208.53	209.01	271376
2024-05-08	208.62	213.04	208.43	212.24	187927
2024-05-09	208.97	212.50	202.09	211.16	265494
2024-05-10	212.32	213.60	210.53	212.88	117818
2024-05-13	214.20	214.20	211.87	213.73	118314
2024-05-14	216.04	216.04	214.38	215.61	109428
2024-05-15	217.03	217.93	215.76	217.66	83756
2024-05-16	217.21	217.21	213.97	215.04	124393
2024-05-17	215.43	215.50	213.57	214.88	71878
2024-05-20	214.83	217.90	213.96	217.30	82470
2024-05-21	216.28	216.45	214.30	215.68	152001
2024-05-22	215.20	216.91	213.41	213.72	153446
2024-05-23	213.60	213.60	209.34	210.17	175087
2024-05-24	211.35	211.35	207.38	208.50	135316
2024-05-28	209.27	209.27	202.10	203.11	133592
2024-05-29	200.41	201.29	197.30	197.36	139010
2024-05-30	198.80	199.66	198.09	198.08	214169
2024-05-31	198.32	199.24	196.55	199.13	187542
2024-06-03	199.95	199.95	191.97	192.20	145296
2024-06-04	191.50	191.96	188.86	189.72	188272
2024-06-05	191.19	192.62	189.21	192.05	260491
2024-06-06	191.58	192.27	188.09	188.91	117000
2024-06-07	187.79	189.09	186.12	186.97	157901
2024-06-10	185.70	187.39	185.09	186.50	147749
2024-06-11	185.84	186.78	184.75	186.76	289163
2024-06-12	190.96	194.86	190.96	191.84	155069
2024-06-13	191.78	192.92	188.18	192.09	118724
2024-06-14	189.29	189.61	185.26	187.20	167899
2024-06-17	186.90	189.55	186.55	187.78	127297
2024-06-18	188.01	189.50	186.80	187.44	193089
2024-06-20	186.74	188.59	185.12	186.43	213356
2024-06-21	186.99	186.99	183.70	185.66	493165
2024-06-24	186.20	189.39	186.20	187.89	171054
2024-06-25	186.84	187.29	181.90	182.97	181244
2024-06-26	182.00	182.00	179.40	181.67	246733
2024-06-27	182.43	183.87	181.14	183.85	155827
2024-06-28	185.28	186.00	181.01	183.37	398373
2024-07-01	183.94	184.00	177.90	179.44	235314
2024-07-02	179.57	181.61	179.57	180.98	103010
2024-07-03	181.67	182.19	179.41	180.23	90267
2024-07-05	179.53	179.82	176.24	178.26	170247
2024-07-08	179.50	180.63	178.41	178.46	107812
2024-07-09	178.46	178.68	175.41	175.53	156375
2024-07-10	176.85	180.47	175.37	179.91	122560
2024-07-11	184.00	187.83	184.00	185.73	145726
2024-07-12	187.96	189.70	185.03	188.88	177340
2024-07-15	190.00	194.80	189.97	192.24	208869
2024-07-16	194.38	198.55	194.05	198.03	196817
2024-07-17	196.70	199.01	196.30	196.53	184463
2024-07-18	195.01	200.33	195.01	196.68	133017
2024-07-19	196.75	197.77	195.23	196.36	168196
2024-07-22	197.66	199.70	194.53	199.43	108460
2024-07-23	198.52	200.53	198.07	199.62	110854
2024-07-24	198.07	201.16	195.02	195.03	132480
2024-07-25	195.91	205.48	195.51	202.00	196643
2024-07-26	204.94	207.03	203.45	205.74	98654
2024-07-29	205.63	207.99	204.01	204.33	111863
2024-07-30	205.91	209.29	204.38	207.45	175885
2024-07-31	208.17	212.49	204.52	207.52	175296
2024-08-01	207.26	209.20	200.04	203.17	188473
2024-08-02	195.95	200.15	195.94	199.44	171774
2024-08-05	191.65	196.00	190.00	193.98	223624
2024-08-06	194.27	198.36	192.10	196.40	216647
2024-08-07	198.26	200.63	193.30	193.68	213815
2024-08-08	191.75	191.75	178.67	185.27	329774
2024-08-09	182.30	185.14	180.55	182.51	247511
2024-08-12	181.61	181.61	178.27	178.27	144648
2024-08-13	180.21	182.56	179.02	182.30	144051
2024-08-14	182.98	182.98	179.87	181.96	95246
2024-08-15	185.69	186.37	183.44	185.50	118167
2024-08-16	185.26	186.15	184.85	185.67	146224
2024-08-19	186.46	187.52	185.00	187.01	111184
2024-08-20	186.55	188.62	183.20	185.36	160651
2024-08-21	186.67	186.67	184.59	185.86	106274
2024-08-22	185.84	187.85	184.18	186.61	244362
2024-08-23	187.98	192.68	187.26	191.07	156067
2024-08-26	193.00	193.99	190.95	192.74	144561
2024-08-27	191.87	193.11	189.90	192.05	163256
2024-08-28	192.22	193.56	191.31	193.48	179294
2024-08-29	195.29	195.29	193.01	194.07	158713
2024-08-30	195.13	196.75	194.01	196.70	123307
2024-09-03	194.80	197.46	192.32	193.44	376358
2024-09-04	192.55	193.44	191.72	192.25	214949
2024-09-05	192.75	192.75	188.79	190.20	209827
2024-09-06	189.49	191.66	187.20	189.06	230705
2024-09-09	189.30	191.50	189.21	190.94	125269
2024-09-10	191.44	191.96	189.88	191.70	114951
2024-09-11	191.52	191.52	186.86	191.03	114217
2024-09-12	191.75	192.76	190.34	192.44	88517
2024-09-13	195.15	196.96	193.41	194.51	76195
2024-09-16	195.46	196.43	194.17	195.14	97002
2024-09-17	196.85	199.53	194.66	198.91	149491
2024-09-18	199.72	204.05	198.68	200.05	177914
2024-09-19	204.85	207.49	201.83	206.80	150876
2024-09-20	208.94	208.94	203.92	205.04	516763
2024-09-23	206.63	206.87	203.55	206.16	91480
2024-09-24	206.79	207.66	204.79	206.93	108196
2024-09-25	207.22	207.22	203.86	205.75	112816
2024-09-26	208.27	210.30	207.50	207.88	122295
2024-09-27	209.54	210.98	207.05	207.51	107263
2024-09-30	206.71	207.82	204.83	207.19	88327
2024-10-01	207.12	207.70	204.10	206.03	88829
2024-10-02	205.00	206.60	204.17	205.92	100319
2024-10-03	204.33	205.72	203.07	203.66	80814
2024-10-04	206.86	206.86	203.46	204.95	72968
2024-10-07	203.52	205.31	202.06	204.32	87005
2024-10-08	204.94	205.96	203.27	203.61	145574
2024-10-09	204.51	208.35	204.03	207.40	164263
2024-10-10	205.23	206.04	203.82	204.39	107511
2024-10-11	203.92	208.19	203.92	207.36	87278
2024-10-14	206.94	207.80	205.60	206.69	133432
2024-10-15	206.72	208.19	205.62	207.20	213334
2024-10-16	209.21	211.04	208.11	208.16	114058
2024-10-17	207.61	208.78	206.12	207.57	150649
2024-10-18	209.21	209.21	205.38	205.90	137867
2024-10-21	206.26	206.42	202.86	203.65	92295
2024-10-22	202.64	203.44	200.66	200.71	103045
2024-10-23	200.40	201.00	198.79	200.41	133859
2024-10-24	200.41	201.58	198.42	198.89	83541
2024-10-25	200.53	200.53	196.08	197.04	110556
2024-10-28	197.91	200.45	197.21	197.21	103179
2024-10-29	195.80	198.27	194.84	197.76	110419
2024-10-30	198.25	200.48	197.14	197.74	122519
2024-10-31	196.55	199.50	189.05	190.59	191051
2024-11-01	191.75	194.69	191.75	193.68	115126
2024-11-04	195.03	197.86	193.37	195.66	108350
2024-11-05	194.48	200.32	194.48	199.87	119731
2024-11-06	209.42	215.79	209.42	212.17	352177
2024-11-07	211.63	211.63	206.16	207.24	157912
2024-11-08	206.02	209.70	206.02	208.45	109830
2024-11-11	210.83	213.23	209.10	211.98	95003
2024-11-12	210.18	210.20	205.97	206.73	122942
2024-11-13	207.22	212.22	206.89	210.16	151282
2024-11-14	210.19	212.38	209.55	211.96	116122
2024-11-15	212.71	213.00	210.08	211.02	148647
2024-11-18	212.02	213.66	211.01	211.17	131070
2024-11-19	208.75	209.22	206.07	207.70	147967
2024-11-20	207.67	207.67	204.52	206.56	146602
2024-11-21	208.25	212.39	207.79	210.80	105380
2024-11-22	211.41	215.55	210.41	215.17	160635
2024-11-25	217.32	221.19	217.02	218.46	186834
2024-11-26	217.21	217.84	214.33	214.86	123536
2024-11-27	214.17	218.05	214.17	214.66	187042
2024-11-29	215.97	217.43	215.00	215.79	79184
2024-12-02	215.93	216.98	212.35	214.92	136594
2024-12-03	213.69	214.51	211.52	213.90	113420
2024-12-04	213.33	216.42	213.22	216.20	127218
2024-12-05	215.46	217.36	213.52	215.44	117698
2024-12-06	216.59	216.59	214.64	215.17	142781
2024-12-09	216.88	218.88	215.89	217.82	110558
2024-12-10	218.00	221.05	213.88	219.84	131480
2024-12-11	221.70	222.70	220.42	221.46	173739
2024-12-12	221.02	221.14	218.64	220.36	176662
2024-12-13	218.93	219.20	217.28	217.91	143354
2024-12-16	218.00	220.06	216.66	218.67	139957
2024-12-17	217.32	220.29	214.71	214.76	338224
2024-12-18	215.07	216.32	204.78	205.58	238466
2024-12-19	206.48	207.59	203.22	203.42	209406
2024-12-20	202.13	206.69	201.32	202.02	662846
2024-12-23	201.49	204.44	200.86	203.69	187198
2024-12-24	203.45	205.07	202.57	204.81	59943
2024-12-26	203.50	207.14	203.37	206.87	69124
2024-12-27	205.16	206.63	201.90	203.72	104000
2024-12-30	203.63	203.68	200.29	202.90	83590
2024-12-31	203.64	204.44	202.36	203.30	82488
2025-01-02	203.75	205.68	199.77	200.58	111201
2025-01-03	200.23	203.83	199.53	203.18	90849
2025-01-06	203.00	204.23	201.01	201.99	115806
2025-01-07	201.86	203.26	198.62	200.07	139394
2025-01-08	198.61	201.93	196.94	201.66	95563
2025-01-10	196.94	197.28	194.59	195.28	147590
2025-01-13	193.79	199.78	193.79	199.26	123727
2025-01-14	200.44	202.90	199.69	202.72	107212
2025-01-15	207.00	207.99	202.87	204.58	84789
2025-01-16	205.06	207.81	203.66	207.33	108052
2025-01-17	208.85	209.46	206.03	207.45	126039
2025-01-21	208.40	213.70	207.57	212.99	119964
2025-01-22	211.12	211.68	208.67	211.07	111597
2025-01-23	210.83	211.81	209.24	211.54	160533
2025-01-24	210.28	210.67	209.26	210.56	104795
2025-01-27	210.51	212.59	209.15	211.20	147097
2025-01-28	210.48	211.93	209.25	211.21	102855
2025-01-29	210.99	212.43	206.51	207.58	158272
2025-01-30	208.60	209.67	205.87	207.27	153662
2025-01-31	206.71	209.60	204.98	206.78	265532
2025-02-03	203.50	207.46	198.85	205.47	451433
2025-02-04	205.17	207.27	204.98	205.76	216742
2025-02-05	205.87	207.46	203.38	205.81	160203
2025-02-06	207.50	207.50	204.98	207.12	251592
2025-02-07	206.62	207.41	202.30	205.05	282464
2025-02-10	205.30	209.35	203.99	208.75	232796
2025-02-11	213.43	232.60	213.43	224.67	429315
2025-02-12	220.06	222.10	216.47	221.07	338782
2025-02-13	222.00	222.14	218.61	220.07	182821
2025-02-14	220.24	222.22	213.72	213.87	225094
2025-02-18	214.19	218.69	214.19	218.23	168457
2025-02-19	216.01	220.00	216.01	218.52	147954
2025-02-20	218.84	220.46	216.99	219.50	150530
2025-02-21	221.26	221.26	214.05	214.96	160362
2025-02-24	215.48	215.80	212.67	212.82	158577
2025-02-25	214.46	216.91	214.21	215.35	155113
2025-02-26	214.65	216.16	212.96	213.30	97413
2025-02-27	212.18	214.60	211.22	211.85	114970
2025-02-28	212.16	214.81	211.16	214.58	153529
2025-03-03	215.21	215.86	209.21	209.77	156485
2025-03-04	207.52	208.59	204.40	204.60	209079
2025-03-05	204.59	209.74	204.59	209.20	179427
2025-03-06	208.19	212.67	206.29	211.67	170213
2025-03-07	211.04	215.30	209.78	215.05	149842
2025-03-10	213.98	217.60	212.46	214.03	191405
2025-03-11	214.32	214.94	209.05	209.05	185154
2025-03-12	210.32	210.83	207.67	209.06	191347
2025-03-13	208.00	208.65	204.64	206.39	146840

Explore More About WTS

Coins representing dividend payouts and trends

WTS Dividend History

Discover Watts Water Technologies'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

WTS Stock Split History

Discover Watts Water Technologies'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

WTS Historical Prices

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

Web Analytics