ALG Historical Prices

Summary

Key Stock Metrics

157.07

(April 8, 2025)

52-Week Low

220.00

(June 18, 2025)

52-Week High

231.40

(February 12, 2024)

All-Time High

217.10

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-07-28	17.50	17.50	17.38	17.50	18600
1995-07-31	17.50	17.50	17.38	17.38	7800
1995-08-01	17.38	17.63	17.38	17.50	9100
1995-08-02	17.50	17.63	17.50	17.63	4200
1995-08-03	17.75	17.75	17.63	17.75	12200
1995-08-04	17.75	17.75	17.50	17.50	8400
1995-08-07	17.63	17.63	17.50	17.63	5800
1995-08-08	17.63	17.63	17.38	17.50	15800
1995-08-09	17.50	17.50	17.38	17.38	10000
1995-08-10	17.38	17.50	17.38	17.38	6900
1995-08-11	17.50	17.50	17.38	17.50	6200
1995-08-14	17.88	18.00	17.63	17.88	27100
1995-08-15	17.88	17.88	17.63	17.75	19000
1995-08-16	17.63	17.63	17.63	17.63	12200
1995-08-17	17.75	17.88	17.75	17.75	6700
1995-08-18	17.75	17.75	17.50	17.63	5300
1995-08-21	17.75	17.88	17.63	17.88	5600
1995-08-22	17.88	17.88	17.75	17.75	42100
1995-08-23	17.88	17.88	17.63	17.63	8600
1995-08-24	17.63	17.75	17.63	17.63	20200
1995-08-25	17.63	17.75	17.63	17.75	7500
1995-08-28	17.75	17.75	17.63	17.75	2400
1995-08-29	17.63	17.75	17.63	17.75	5200
1995-08-30	17.75	17.88	17.75	17.88	2800
1995-08-31	18.00	18.00	17.88	17.88	3600
1995-09-01	18.00	18.25	18.00	18.25	6700
1995-09-05	18.13	18.25	18.00	18.13	4900
1995-09-06	18.25	18.25	18.13	18.13	3300
1995-09-07	18.25	18.25	18.13	18.25	2000
1995-09-08	18.38	18.38	18.25	18.38	1300
1995-09-11	18.25	18.38	18.25	18.25	5400
1995-09-12	18.13	18.25	18.13	18.13	4500
1995-09-13	18.13	18.25	18.00	18.00	39800
1995-09-14	18.00	18.13	18.00	18.00	6000
1995-09-15	18.13	18.25	18.13	18.25	5000
1995-09-18	18.13	18.13	18.13	18.13	4100
1995-09-19	18.00	18.13	17.88	18.00	6500
1995-09-20	18.13	18.25	18.13	18.13	1600
1995-09-21	18.00	18.00	17.75	17.75	3800
1995-09-22	17.88	18.00	17.88	17.88	2100
1995-09-25	18.00	18.00	18.00	18.00	22900
1995-09-26	18.13	18.13	18.00	18.00	6400
1995-09-27	18.00	18.13	17.88	17.88	6700
1995-09-28	17.75	17.88	17.75	17.75	1100
1995-09-29	17.88	18.00	17.88	18.00	8200
1995-10-02	18.13	18.13	18.00	18.00	2800
1995-10-03	18.00	18.00	17.88	18.00	2700
1995-10-04	18.13	18.13	18.00	18.00	4600
1995-10-05	18.00	18.00	18.00	18.00	1000
1995-10-06	17.88	17.88	17.88	17.88	3200
1995-10-09	17.88	17.88	17.88	17.88	700
1995-10-10	17.88	17.88	17.88	17.88	9100
1995-10-11	17.88	18.00	17.75	17.88	4100
1995-10-12	18.00	18.13	17.75	18.00	4700
1995-10-13	18.00	18.00	17.88	17.88	4300
1995-10-16	17.88	17.88	17.75	17.75	4800
1995-10-17	17.75	18.00	17.63	17.75	12500
1995-10-18	17.75	17.75	17.75	17.75	45500
1995-10-19	18.00	18.13	18.00	18.00	1000
1995-10-20	18.13	18.13	18.00	18.13	500
1995-10-24	18.00	18.00	18.00	18.00	5400
1995-10-25	18.13	18.13	17.63	17.63	5300
1995-10-26	17.50	17.63	17.50	17.63	44900
1995-10-27	17.38	17.38	17.25	17.38	10700
1995-10-30	17.38	17.38	17.25	17.25	900
1995-10-31	17.25	17.38	17.13	17.13	9700
1995-11-01	17.13	17.38	17.13	17.25	900
1995-11-02	17.25	17.38	17.13	17.13	5700
1995-11-03	17.13	17.25	17.00	17.25	1900
1995-11-06	17.25	17.25	17.25	17.25	6000
1995-11-07	17.25	17.38	17.13	17.13	4200
1995-11-08	17.00	17.00	17.00	17.00	3300
1995-11-09	17.00	17.00	16.88	16.88	2600
1995-11-10	17.00	17.00	16.63	16.63	2100
1995-11-13	16.38	16.38	16.38	16.38	3800
1995-11-14	16.25	16.25	16.13	16.13	1000
1995-11-15	16.25	16.25	16.13	16.13	1200
1995-11-16	16.25	16.38	16.25	16.25	2300
1995-11-17	16.38	16.38	16.38	16.38	12600
1995-11-20	16.50	17.00	16.50	17.00	21000
1995-11-21	16.88	16.88	16.88	16.88	1300
1995-11-22	17.00	17.00	17.00	17.00	300
1995-11-24	16.88	16.88	16.88	16.88	500
1995-11-27	16.88	16.88	16.88	16.88	400
1995-11-28	16.88	16.88	16.88	16.88	1200
1995-11-29	17.00	17.00	17.00	17.00	400
1995-11-30	16.88	17.25	16.88	17.25	18500
1995-12-01	17.13	18.25	17.13	18.25	19300
1995-12-04	18.00	18.25	18.00	18.00	5100
1995-12-05	17.75	17.75	17.25	17.25	5700
1995-12-06	17.38	17.38	17.13	17.25	1400
1995-12-07	17.38	17.63	17.38	17.50	2600
1995-12-08	17.50	17.88	17.38	17.75	14700
1995-12-11	17.88	17.88	17.38	17.38	3500
1995-12-12	17.50	17.50	17.50	17.50	1400
1995-12-13	17.38	17.75	17.38	17.50	5600
1995-12-14	17.63	17.75	17.50	17.50	13500
1995-12-15	17.75	17.75	17.50	17.63	17000
1995-12-18	17.50	17.63	17.50	17.63	2000
1995-12-19	17.50	17.63	17.50	17.50	2600
1995-12-20	17.63	18.00	17.63	17.63	10600
1995-12-21	17.75	17.75	17.50	17.63	8800
1995-12-22	17.63	17.88	17.50	17.88	7700
1995-12-26	17.75	17.75	17.75	17.75	1100
1995-12-27	17.75	17.88	17.75	17.88	800
1995-12-28	17.75	18.13	17.75	18.13	4100
1995-12-29	18.00	18.00	18.00	18.00	500
1996-01-02	18.00	18.50	18.00	18.50	6200
1996-01-03	18.25	18.38	18.25	18.25	1000
1996-01-04	18.25	18.25	18.00	18.00	3700
1996-01-05	18.00	18.00	17.88	18.00	1400
1996-01-08	17.75	17.75	17.50	17.50	3200
1996-01-09	17.50	17.50	17.50	17.50	1000
1996-01-10	17.50	17.50	17.50	17.50	1000
1996-01-11	17.25	18.00	17.25	18.00	40000
1996-01-12	17.88	18.00	17.75	17.75	13000
1996-01-15	18.00	18.13	18.00	18.00	33800
1996-01-16	18.00	18.13	18.00	18.00	1600
1996-01-17	17.75	17.75	17.63	17.63	2600
1996-01-18	17.50	17.63	17.50	17.63	1800
1996-01-19	17.75	17.88	17.75	17.75	1200
1996-01-23	18.00	18.00	17.50	17.50	3200
1996-01-24	17.50	17.63	17.50	17.63	1900
1996-01-25	17.50	17.50	17.25	17.38	2400
1996-01-26	17.25	17.25	17.13	17.13	3300
1996-01-29	17.00	17.00	17.00	17.00	60800
1996-01-30	16.75	16.75	16.38	16.38	5100
1996-01-31	16.13	16.13	15.88	15.88	5100
1996-02-01	16.00	16.00	15.88	15.88	500
1996-02-02	16.00	16.00	16.00	16.00	25400
1996-02-05	16.00	16.13	15.88	16.13	1000
1996-02-06	16.00	16.00	16.00	16.00	500
1996-02-07	16.00	16.13	16.00	16.13	200
1996-02-08	16.25	16.50	16.25	16.38	6500
1996-02-09	16.50	16.63	16.50	16.63	600
1996-02-12	16.75	17.00	16.50	16.63	29900
1996-02-13	16.63	16.63	16.25	16.38	29000
1996-02-14	16.50	16.63	16.50	16.63	1600
1996-02-15	16.75	16.75	16.50	16.50	6900
1996-02-16	16.38	16.38	16.25	16.25	800
1996-02-20	16.13	16.13	16.13	16.13	1400
1996-02-21	16.13	16.25	16.13	16.13	2600
1996-02-22	16.13	16.13	16.13	16.13	500
1996-02-23	16.13	16.13	16.00	16.00	10500
1996-02-26	16.13	16.38	16.00	16.38	9100
1996-02-27	16.25	16.25	16.13	16.13	600
1996-02-28	16.13	16.13	16.00	16.13	25200
1996-02-29	16.00	16.25	16.00	16.00	11800
1996-03-01	16.00	16.00	16.00	16.00	1400
1996-03-04	16.13	16.13	16.13	16.13	5100
1996-03-05	16.13	16.25	16.00	16.00	24900
1996-03-06	16.00	16.13	16.00	16.13	1500
1996-03-07	16.38	16.38	16.25	16.25	2700
1996-03-08	16.25	16.25	16.13	16.13	3600
1996-03-11	16.38	16.38	16.13	16.13	2300
1996-03-12	16.25	16.50	16.25	16.38	15800
1996-03-13	16.25	16.50	16.25	16.50	10500
1996-03-14	16.50	16.50	16.25	16.25	3400
1996-03-15	16.25	16.25	16.25	16.25	1700
1996-03-18	16.38	16.50	16.38	16.50	9300
1996-03-20	16.38	17.00	16.25	17.00	9300
1996-03-21	16.88	16.88	16.88	16.88	500
1996-03-22	16.88	17.00	16.88	17.00	3700
1996-03-25	16.88	16.88	16.75	16.75	6700
1996-03-26	16.88	17.13	16.88	17.13	4600
1996-03-27	17.13	17.13	17.13	17.13	300
1996-03-29	17.00	17.88	17.00	17.88	11000
1996-04-01	17.88	18.13	17.88	18.13	2000
1996-04-02	18.13	18.13	18.13	18.13	1100
1996-04-03	18.13	18.13	18.13	18.13	4000
1996-04-04	18.13	18.13	18.13	18.13	4200
1996-04-08	18.25	18.63	18.25	18.63	4600
1996-04-09	18.50	18.50	18.50	18.50	2300
1996-04-10	18.50	18.50	18.50	18.50	500
1996-04-11	18.50	18.63	18.50	18.50	1900
1996-04-12	18.50	19.00	18.50	18.88	9600
1996-04-15	19.00	19.38	19.00	19.25	7900
1996-04-16	19.38	19.50	19.25	19.38	10400
1996-04-17	19.38	19.75	19.38	19.50	7700
1996-04-18	19.50	19.50	19.38	19.50	3800
1996-04-19	19.50	19.88	19.50	19.75	12500
1996-04-22	19.63	19.75	19.50	19.50	7200
1996-04-23	19.50	19.63	19.50	19.50	17600
1996-04-24	19.38	19.38	19.38	19.38	1200
1996-04-25	19.38	19.38	19.38	19.38	1700
1996-04-26	19.25	19.50	19.25	19.50	1300
1996-04-29	19.50	19.50	19.50	19.50	2900
1996-04-30	19.63	19.75	19.63	19.75	8900
1996-05-01	19.75	19.75	19.38	19.50	4100
1996-05-02	19.25	19.25	19.25	19.25	1200
1996-05-03	19.38	19.38	19.00	19.00	1900
1996-05-06	19.00	19.13	18.88	19.13	2600
1996-05-07	19.25	19.25	18.88	18.88	2400
1996-05-08	18.63	18.75	18.50	18.75	4100
1996-05-09	18.63	18.63	18.25	18.25	5600
1996-05-10	18.25	18.38	18.25	18.38	5200
1996-05-13	18.25	18.25	18.00	18.00	5200
1996-05-14	18.13	18.25	18.00	18.00	6200
1996-05-15	18.00	18.00	18.00	18.00	400
1996-05-16	18.13	18.13	18.13	18.13	1700
1996-05-17	18.00	18.38	18.00	18.38	1400
1996-05-20	18.25	18.38	18.13	18.13	10300
1996-05-21	18.00	18.00	17.88	17.88	10000
1996-05-22	17.75	18.00	17.75	17.88	5200
1996-05-23	18.00	18.00	18.00	18.00	4900
1996-05-24	18.00	18.00	18.00	18.00	300
1996-05-28	18.00	18.00	18.00	18.00	500
1996-05-30	18.00	18.00	18.00	18.00	500
1996-05-31	18.00	18.00	18.00	18.00	2500
1996-06-04	18.00	18.00	17.88	17.88	6100
1996-06-05	17.75	18.13	17.75	17.88	3800
1996-06-06	18.00	18.13	18.00	18.00	3200
1996-06-07	17.88	17.88	17.88	17.88	800
1996-06-10	17.88	17.88	17.75	17.75	1800
1996-06-11	17.88	17.88	17.63	17.63	500
1996-06-13	17.50	17.50	17.38	17.50	3700
1996-06-14	17.63	17.75	17.63	17.75	1000
1996-06-18	17.63	17.63	17.63	17.63	3400
1996-06-19	17.63	17.63	17.63	17.63	500
1996-06-20	17.63	17.88	17.63	17.75	2000
1996-06-21	18.00	18.00	17.88	17.88	2900
1996-06-24	17.63	18.00	17.63	17.88	5600
1996-06-25	17.88	18.00	17.88	18.00	700
1996-06-26	17.88	17.88	17.88	17.88	700
1996-06-27	18.00	18.00	18.00	18.00	1900
1996-06-28	17.75	18.25	17.75	18.25	20900
1996-07-01	18.25	18.25	18.00	18.00	1500
1996-07-02	17.88	17.88	17.50	17.50	2700
1996-07-03	17.38	17.38	16.75	16.75	59200
1996-07-05	17.13	17.13	17.13	17.13	200
1996-07-08	17.38	17.38	17.38	17.38	700
1996-07-09	16.88	17.00	16.88	17.00	3300
1996-07-10	17.00	17.00	16.00	16.13	10200
1996-07-11	16.13	16.13	16.00	16.13	6500
1996-07-12	16.00	16.00	16.00	16.00	10100
1996-07-15	16.00	16.00	16.00	16.00	17700
1996-07-16	16.00	16.00	15.88	16.00	2200
1996-07-17	16.00	16.00	16.00	16.00	1000
1996-07-18	15.88	15.88	15.88	15.88	1300
1996-07-19	15.88	15.88	15.88	15.88	600
1996-07-22	16.00	16.00	16.00	16.00	100
1996-07-23	15.88	15.88	15.75	15.75	14200
1996-07-24	15.75	15.75	15.75	15.75	1000
1996-07-25	15.75	15.75	15.75	15.75	200
1996-07-26	15.75	15.75	15.63	15.63	1300
1996-07-29	15.50	15.50	15.13	15.13	1900
1996-07-30	15.00	15.00	14.13	14.25	11600
1996-07-31	14.38	14.38	14.00	14.00	39300
1996-08-01	14.13	14.25	14.13	14.25	4000
1996-08-02	14.25	14.25	14.25	14.25	3400
1996-08-05	14.25	14.25	14.25	14.25	200
1996-08-06	14.25	14.38	14.00	14.38	84500
1996-08-07	14.38	14.75	14.38	14.75	14000
1996-08-08	14.88	14.88	14.63	14.75	900
1996-08-09	14.88	14.88	14.88	14.88	900
1996-08-13	14.88	14.88	14.75	14.75	17100
1996-08-14	14.75	14.75	14.00	14.00	18300
1996-08-15	14.25	14.38	14.25	14.38	5000
1996-08-16	14.50	14.50	14.38	14.38	5500
1996-08-19	14.38	14.38	14.38	14.38	800
1996-08-20	14.38	14.63	14.38	14.38	6500
1996-08-21	14.25	14.25	14.00	14.00	7000
1996-08-22	14.00	14.13	13.75	14.00	38800
1996-08-23	14.00	14.50	14.00	14.38	98300
1996-08-26	14.50	14.75	14.50	14.63	19200
1996-08-27	14.75	15.38	14.75	15.38	6900
1996-08-28	15.63	16.00	15.63	16.00	5600
1996-08-29	16.00	16.00	15.25	15.25	11700
1996-08-30	15.25	15.25	14.75	14.75	7500
1996-09-03	14.75	14.88	14.75	14.88	7200
1996-09-04	14.75	14.88	14.75	14.88	800
1996-09-05	14.88	14.88	14.88	14.88	4500
1996-09-09	14.88	14.88	14.75	14.75	1600
1996-09-10	14.88	15.00	14.88	15.00	19400
1996-09-11	15.00	15.50	15.00	15.50	38400
1996-09-12	15.50	15.63	15.38	15.38	14900
1996-09-13	15.38	15.50	14.88	14.88	7300
1996-09-16	14.88	14.88	14.88	14.88	3000
1996-09-17	15.00	15.38	15.00	15.38	14000
1996-09-18	15.38	15.38	15.00	15.00	3100
1996-09-19	15.00	15.00	14.75	14.88	4600
1996-09-20	14.75	15.00	14.63	15.00	5900
1996-09-23	14.88	15.13	14.88	15.13	6000
1996-09-25	15.25	15.25	15.13	15.13	23700
1996-09-26	15.00	15.00	14.50	14.50	6200
1996-09-27	14.50	14.63	14.50	14.63	22700
1996-09-30	14.38	14.63	14.38	14.63	22200
1996-10-01	14.63	14.63	14.63	14.63	2000
1996-10-02	14.50	14.88	14.50	14.88	10100
1996-10-03	14.88	14.88	14.88	14.88	1000
1996-10-04	14.75	15.00	14.75	15.00	22200
1996-10-07	15.00	15.00	14.75	15.00	30300
1996-10-08	14.88	14.88	14.63	14.63	14400
1996-10-09	14.75	14.88	14.75	14.75	13300
1996-10-10	14.75	14.75	14.75	14.75	5800
1996-10-11	14.75	15.00	14.75	15.00	7400
1996-10-14	14.88	15.00	14.75	14.88	31700
1996-10-15	15.00	15.00	14.88	14.88	2200
1996-10-16	15.00	15.00	14.75	15.00	1700
1996-10-17	14.88	15.00	14.88	14.88	700
1996-10-18	15.00	15.00	14.75	14.75	1500
1996-10-21	14.88	14.88	14.88	14.88	6800
1996-10-22	14.88	15.00	14.88	15.00	3200
1996-10-23	14.88	15.00	14.88	14.88	4100
1996-10-24	14.75	15.38	14.75	15.38	8800
1996-10-25	15.50	15.50	15.38	15.50	3300
1996-10-28	15.63	15.63	15.50	15.50	9100
1996-10-29	15.50	15.50	15.50	15.50	7000
1996-10-30	15.63	15.75	15.63	15.75	2100
1996-10-31	15.88	16.00	15.88	16.00	900
1996-11-01	16.00	16.00	15.00	15.13	5300
1996-11-04	15.25	15.25	14.88	15.25	4400
1996-11-05	15.13	15.25	15.13	15.25	900
1996-11-06	15.13	15.25	15.00	15.25	2500
1996-11-07	15.25	16.00	15.25	15.88	14100
1996-11-08	16.00	16.25	16.00	16.00	11700
1996-11-11	15.88	16.00	15.75	15.75	16400
1996-11-12	15.88	15.88	15.63	15.63	3600
1996-11-13	15.50	15.88	15.50	15.88	1700
1996-11-14	15.75	16.00	15.75	16.00	600
1996-11-15	15.88	16.38	15.88	16.25	9400
1996-11-18	16.13	16.25	16.13	16.25	500
1996-11-19	16.13	16.13	16.13	16.13	1400
1996-11-20	16.25	16.38	16.25	16.38	5800
1996-11-21	16.25	16.25	16.25	16.25	2700
1996-11-22	16.25	16.25	16.25	16.25	900
1996-11-25	16.25	16.50	16.25	16.38	4000
1996-11-26	16.38	16.38	16.25	16.25	5600
1996-11-27	16.50	16.50	16.38	16.38	1200
1996-11-29	16.50	16.63	16.50	16.63	1200
1996-12-02	16.50	17.00	16.50	16.88	4100
1996-12-03	17.00	17.25	16.88	17.13	15600
1996-12-04	17.25	17.38	17.25	17.38	15500
1996-12-05	17.38	17.44	17.38	17.38	3500
1996-12-06	17.00	17.00	16.88	17.00	5500
1996-12-09	17.00	17.38	17.00	17.38	5400
1996-12-10	17.38	17.50	17.38	17.50	8800
1996-12-11	17.25	17.25	17.13	17.13	2500
1996-12-12	17.00	17.00	16.88	16.88	5800
1996-12-13	16.75	16.75	16.50	16.50	33600
1996-12-16	16.63	16.63	16.63	16.63	500
1996-12-17	16.50	16.50	16.50	16.50	10000
1996-12-18	16.50	16.50	16.50	16.50	3000
1996-12-19	16.50	16.63	16.50	16.50	10700
1996-12-20	16.63	16.75	16.63	16.63	4000
1996-12-23	16.75	16.75	16.63	16.75	11600
1996-12-24	16.63	16.63	16.63	16.63	500
1996-12-26	16.63	16.75	16.63	16.75	4300
1996-12-27	17.00	17.00	16.88	17.00	1600
1996-12-30	17.00	17.25	17.00	17.25	15000
1996-12-31	17.13	17.25	17.13	17.13	8800
1997-01-02	17.00	17.00	16.88	16.88	1400
1997-01-03	17.00	17.00	17.00	17.00	600
1997-01-06	16.88	16.88	16.75	16.75	2200
1997-01-07	16.63	16.63	16.50	16.50	1500
1997-01-10	16.38	16.38	16.38	16.38	2000
1997-01-13	16.38	16.50	16.38	16.50	2400
1997-01-14	16.38	16.75	16.38	16.75	2000
1997-01-15	16.63	16.63	16.63	16.63	500
1997-01-16	16.88	17.00	16.88	16.88	9400
1997-01-17	16.75	16.88	16.75	16.88	3900
1997-01-20	17.00	17.25	17.00	17.25	2000
1997-01-21	17.25	17.38	17.13	17.25	7300
1997-01-22	17.38	17.75	17.25	17.63	9300
1997-01-23	17.75	18.00	17.75	17.75	17600
1997-01-24	17.75	17.88	17.75	17.88	11300
1997-01-27	17.88	17.88	17.63	17.63	1400
1997-01-28	17.63	17.88	17.63	17.88	4500
1997-01-29	17.63	18.00	17.63	18.00	4100
1997-01-30	18.00	18.00	18.00	18.00	1900
1997-01-31	18.00	18.00	17.75	18.00	4200
1997-02-03	17.88	17.88	17.75	17.88	1200
1997-02-04	17.75	17.75	17.63	17.63	600
1997-02-07	17.63	17.75	17.50	17.63	2300
1997-02-10	17.63	17.63	17.63	17.63	100
1997-02-11	17.75	17.88	17.50	17.50	3200
1997-02-12	17.50	17.63	17.38	17.63	2000
1997-02-13	17.63	17.63	17.50	17.50	1700
1997-02-14	17.75	18.00	17.75	17.75	3600
1997-02-18	17.88	18.00	17.88	18.00	2000
1997-02-20	17.75	17.75	17.75	17.75	500
1997-02-21	17.63	17.63	17.13	17.25	8400
1997-02-24	17.25	17.25	16.88	16.88	8600
1997-02-25	16.88	16.88	16.13	16.25	7600
1997-02-26	16.38	16.50	15.63	15.63	7400
1997-02-27	15.38	15.63	15.38	15.38	19200
1997-02-28	15.50	15.50	15.38	15.38	20000
1997-03-03	15.50	15.75	15.50	15.75	5400
1997-03-04	15.63	16.00	15.63	16.00	5800
1997-03-06	16.00	16.00	15.50	15.50	15800
1997-03-10	15.63	15.63	15.50	15.63	3000
1997-03-11	15.50	15.75	15.50	15.63	7800
1997-03-12	15.50	15.75	15.50	15.75	2300
1997-03-13	15.75	16.00	15.75	15.88	11200
1997-03-14	15.88	16.13	15.88	16.13	2400
1997-03-17	16.00	16.13	16.00	16.13	2500
1997-03-18	16.00	16.00	15.75	15.75	2100
1997-03-20	15.88	15.88	15.88	15.88	1300
1997-03-21	15.88	16.00	15.88	16.00	13700
1997-03-25	16.00	16.00	16.00	16.00	1000
1997-03-26	15.88	15.88	15.88	15.88	300
1997-03-27	15.88	15.88	15.88	15.88	200
1997-03-31	15.88	15.88	15.75	15.88	5600
1997-04-01	15.63	15.63	15.50	15.50	7500
1997-04-02	15.63	15.63	15.38	15.38	9000
1997-04-03	15.38	15.38	15.38	15.38	6700
1997-04-04	15.13	15.38	15.13	15.38	1500
1997-04-07	15.50	15.75	15.50	15.75	2100
1997-04-08	15.50	15.75	15.00	15.00	15100
1997-04-09	15.00	15.00	14.88	15.00	6200
1997-04-11	15.00	15.00	15.00	15.00	1900
1997-04-14	14.88	15.13	14.88	15.00	2200
1997-04-15	15.00	15.13	15.00	15.00	5000
1997-04-16	15.13	15.13	14.75	14.75	3900
1997-04-17	14.63	14.63	14.63	14.63	2600
1997-04-18	14.75	15.00	14.75	15.00	2700
1997-04-21	15.13	15.25	14.88	14.88	2700
1997-04-22	14.75	14.88	14.50	14.63	10700
1997-04-23	14.50	14.50	13.50	14.13	74000
1997-04-24	14.75	14.75	14.63	14.63	36400
1997-04-25	14.75	14.75	14.50	14.63	28500
1997-04-28	14.63	15.75	14.63	15.75	87100
1997-04-29	15.88	15.88	15.63	15.75	1200
1997-04-30	15.75	15.88	15.50	15.50	3500
1997-05-01	15.63	15.75	15.50	15.50	2800
1997-05-02	15.50	16.13	15.50	16.00	31600
1997-05-05	16.25	16.88	16.25	16.88	24400
1997-05-06	16.88	17.13	16.88	17.00	40300
1997-05-07	16.75	16.75	16.38	16.63	7500
1997-05-08	16.50	16.50	16.25	16.25	1700
1997-05-09	16.25	16.25	16.25	16.25	100
1997-05-12	16.38	16.63	16.25	16.63	3300
1997-05-13	16.50	16.75	16.50	16.75	1700
1997-05-14	16.88	17.00	16.88	16.88	3900
1997-05-15	16.88	16.88	16.88	16.88	100
1997-05-16	17.00	17.00	16.88	16.88	1200
1997-05-20	16.88	16.88	16.50	16.50	5800
1997-05-21	16.50	16.50	16.25	16.38	11300
1997-05-22	16.38	16.38	16.25	16.38	27000
1997-05-23	16.38	16.63	16.38	16.63	12200
1997-05-27	16.50	17.00	16.38	17.00	21800
1997-05-28	17.00	17.25	17.00	17.13	17400
1997-05-29	17.38	17.88	17.38	17.75	5300
1997-05-30	17.88	19.38	17.88	19.38	17200
1997-06-02	19.13	19.50	18.63	19.50	23500
1997-06-03	19.38	19.38	19.13	19.13	1800
1997-06-04	19.38	19.38	19.13	19.13	3800
1997-06-05	19.00	19.00	18.75	18.75	5200
1997-06-06	18.75	18.88	18.75	18.88	1500
1997-06-09	18.88	18.88	18.88	18.88	300
1997-06-10	18.75	19.13	18.75	19.13	9800
1997-06-11	19.13	19.13	18.88	18.88	8700
1997-06-12	19.00	19.00	19.00	19.00	4400
1997-06-13	18.88	19.38	18.88	19.38	8100
1997-06-16	19.25	19.25	19.00	19.13	10600
1997-06-17	19.00	19.00	19.00	19.00	100
1997-06-18	19.00	19.13	19.00	19.00	10800
1997-06-19	19.00	19.50	19.00	19.50	12300
1997-06-20	19.00	19.38	19.00	19.25	15600
1997-06-23	19.13	20.00	19.13	20.00	16100
1997-06-24	20.00	20.38	19.88	19.94	17700
1997-06-25	20.00	20.13	19.88	20.13	7200
1997-06-26	20.13	20.13	20.13	20.13	500
1997-06-27	20.00	20.13	19.88	20.13	1500
1997-06-30	20.00	20.88	20.00	20.81	7600
1997-07-01	20.88	20.88	20.75	20.75	4300
1997-07-02	20.63	20.63	20.25	20.50	4000
1997-07-03	20.50	20.50	20.44	20.50	1100
1997-07-07	20.38	20.38	20.31	20.38	2400
1997-07-08	20.25	20.31	20.25	20.31	1100
1997-07-09	20.38	20.38	19.94	19.94	7000
1997-07-10	20.00	20.19	19.88	19.94	10100
1997-07-11	19.94	20.06	19.94	20.06	8600
1997-07-14	20.00	20.00	19.75	19.94	13700
1997-07-15	19.88	19.88	19.81	19.81	2100
1997-07-16	19.81	19.94	19.69	19.81	7100
1997-07-17	19.81	19.94	19.75	19.94	7500
1997-07-18	19.81	19.81	19.69	19.75	2800
1997-07-21	19.88	19.88	19.88	19.88	1000
1997-07-23	19.69	19.75	19.69	19.75	1200
1997-07-24	19.88	19.88	19.63	19.63	7600
1997-07-25	19.50	19.63	19.50	19.63	400
1997-07-29	19.63	19.69	19.63	19.69	800
1997-07-30	19.56	19.69	19.38	19.44	10700
1997-07-31	19.50	19.50	19.50	19.50	5000
1997-08-01	19.50	19.50	19.50	19.50	5100
1997-08-04	19.38	19.50	19.25	19.38	13500
1997-08-05	19.25	19.25	19.25	19.25	200
1997-08-06	19.06	19.06	18.75	18.81	11400
1997-08-07	18.75	18.81	18.75	18.81	2500
1997-08-08	18.81	19.00	18.69	19.00	5800
1997-08-11	19.13	19.31	19.13	19.31	1600
1997-08-12	19.44	19.44	19.31	19.38	2700
1997-08-13	19.31	19.69	19.31	19.69	14100
1997-08-14	19.81	20.13	19.81	20.13	5100
1997-08-15	20.13	20.19	20.00	20.06	700
1997-08-18	20.19	20.19	20.13	20.19	1200
1997-08-19	20.19	20.50	20.19	20.50	8600
1997-08-20	20.75	20.88	20.50	20.88	7000
1997-08-21	20.88	21.00	20.88	20.94	2600
1997-08-22	21.06	21.75	21.06	21.75	6300
1997-08-25	21.00	21.50	21.00	21.50	14300
1997-08-26	21.63	21.63	21.63	21.63	500
1997-08-27	21.75	22.25	21.75	22.19	3600
1997-08-28	22.13	22.13	21.75	21.75	3700
1997-08-29	21.88	22.13	21.88	22.00	1100
1997-09-02	22.00	22.28	22.00	22.13	5100
1997-09-03	22.06	22.25	22.06	22.25	3000
1997-09-04	22.25	22.50	22.25	22.50	1900
1997-09-05	22.63	22.69	22.63	22.69	1600
1997-09-08	22.88	23.28	22.88	23.13	7200
1997-09-09	23.00	23.25	22.81	23.25	11700
1997-09-10	23.38	23.63	23.31	23.63	3900
1997-09-11	23.38	23.63	23.19	23.19	3300
1997-09-12	23.06	23.31	23.06	23.31	800
1997-09-15	23.44	23.56	23.31	23.56	900
1997-09-16	23.50	23.69	23.44	23.63	2100
1997-09-17	23.75	23.75	23.38	23.63	3100
1997-09-18	23.50	23.69	23.44	23.44	1900
1997-09-19	23.44	23.69	23.44	23.69	4900
1997-09-22	23.56	23.56	23.13	23.56	9300
1997-09-23	23.50	23.50	23.31	23.50	2300
1997-09-24	23.38	23.44	23.13	23.13	2600
1997-09-25	23.38	23.38	23.13	23.13	1100
1997-09-26	23.25	23.38	23.25	23.38	8600
1997-09-29	23.31	23.31	23.25	23.25	5000
1997-09-30	23.00	23.25	23.00	23.19	2200
1997-10-01	23.06	23.25	23.06	23.13	3500
1997-10-03	23.19	23.19	23.00	23.00	1900
1997-10-06	22.75	23.00	22.75	22.81	5700
1997-10-07	22.75	22.75	22.25	22.25	3300
1997-10-08	22.13	22.19	22.00	22.13	2600
1997-10-09	21.88	21.88	21.63	21.81	3700
1997-10-10	21.75	22.00	21.75	22.00	600
1997-10-13	21.88	21.88	21.88	21.88	2000
1997-10-15	21.75	21.88	21.75	21.75	1900
1997-10-16	21.81	21.94	21.81	21.81	1900
1997-10-17	21.75	21.88	21.75	21.75	6000
1997-10-20	21.75	21.81	21.75	21.75	7600
1997-10-21	21.75	22.00	21.75	22.00	22500
1997-10-22	22.00	22.00	21.88	21.88	1000
1997-10-23	21.63	21.63	21.25	21.31	3200
1997-10-24	21.25	21.81	21.25	21.69	3200
1997-10-27	21.56	21.63	21.25	21.44	4000
1997-10-28	21.31	21.31	21.00	21.06	3400
1997-10-29	21.19	21.38	21.19	21.38	1500
1997-10-30	21.13	21.25	21.13	21.13	1700
1997-10-31	21.00	21.00	20.88	21.00	1100
1997-11-03	21.13	21.19	21.13	21.19	200
1997-11-04	21.19	21.31	21.19	21.31	1200
1997-11-05	21.19	21.31	21.19	21.31	1000
1997-11-06	21.31	21.31	21.19	21.19	200
1997-11-07	21.19	21.19	21.00	21.00	600
1997-11-10	21.25	21.25	20.75	20.88	18300
1997-11-11	21.00	21.00	20.94	20.94	900
1997-11-12	20.81	20.81	20.75	20.75	1900
1997-11-13	20.75	20.75	19.88	19.88	4600
1997-11-14	19.63	19.75	19.63	19.69	3400
1997-11-17	19.94	20.25	19.94	20.25	4100
1997-11-18	20.50	20.50	20.44	20.50	2900
1997-11-19	20.38	20.50	20.25	20.50	6900
1997-11-20	20.69	20.69	20.69	20.69	300
1997-11-21	20.94	20.94	20.81	20.81	900
1997-11-24	21.06	21.38	21.06	21.38	6100
1997-11-25	21.25	21.31	21.06	21.06	3400
1997-11-26	21.06	21.19	20.44	20.44	5400
1997-11-28	20.50	20.56	20.50	20.50	2100
1997-12-01	20.50	21.00	20.50	21.00	18600
1997-12-02	21.25	21.38	21.19	21.38	4700
1997-12-03	21.44	21.50	21.38	21.38	1000
1997-12-04	21.25	21.25	21.00	21.19	4500
1997-12-05	21.31	21.75	21.25	21.75	6600
1997-12-08	21.75	22.00	21.75	22.00	3500
1997-12-09	22.00	22.13	21.88	22.00	2600
1997-12-10	22.00	22.00	21.75	21.75	24100
1997-12-11	21.50	21.50	21.25	21.38	10500
1997-12-12	21.38	21.56	21.38	21.56	2900
1997-12-15	21.50	21.63	21.38	21.63	6800
1997-12-16	21.50	21.69	21.50	21.69	4500
1997-12-17	21.69	21.84	21.69	21.81	1500
1997-12-18	21.81	21.81	21.69	21.81	500
1997-12-19	21.75	21.75	21.56	21.56	3700
1997-12-22	21.63	21.94	21.63	21.94	1300
1997-12-23	21.94	22.06	21.75	21.75	6100
1997-12-26	21.63	21.63	21.63	21.63	2500
1997-12-29	21.63	21.63	21.50	21.63	900
1997-12-30	21.88	22.25	21.88	22.00	5100
1997-12-31	21.88	21.88	21.69	21.69	5100
1998-01-02	21.81	21.81	21.81	21.81	200
1998-01-05	21.69	21.81	21.69	21.69	600
1998-01-06	21.56	21.56	20.88	20.88	8200
1998-01-07	20.75	20.75	20.00	20.00	3400
1998-01-08	20.00	20.00	19.00	19.00	9700
1998-01-09	19.00	19.00	18.50	18.56	2300
1998-01-12	18.06	18.19	17.81	18.19	9400
1998-01-13	18.06	18.19	17.69	18.19	9200
1998-01-14	17.94	17.94	17.88	17.88	13100
1998-01-15	17.88	17.88	17.88	17.88	300
1998-01-16	18.00	18.00	17.69	17.75	2000
1998-01-20	16.75	16.75	16.50	16.63	15200
1998-01-21	16.75	16.75	16.25	16.31	12600
1998-01-22	16.00	16.25	16.00	16.13	121200
1998-01-23	16.13	16.13	15.38	16.06	61500
1998-01-26	16.25	16.25	15.88	16.00	12500
1998-01-27	16.00	16.63	16.00	16.63	90500
1998-01-28	16.75	17.38	16.75	17.13	61200
1998-01-29	17.25	17.75	17.25	17.75	9000
1998-01-30	17.75	17.94	17.75	17.94	7400
1998-02-02	18.00	18.19	17.75	17.81	4100
1998-02-03	17.81	17.81	17.81	17.81	800
1998-02-04	17.94	18.00	17.94	18.00	2600
1998-02-05	18.00	18.56	18.00	18.56	4000
1998-02-06	18.50	19.00	18.50	19.00	2500
1998-02-09	18.88	18.88	18.56	18.63	10000
1998-02-10	18.75	18.81	18.75	18.75	700
1998-02-11	18.75	19.00	18.69	19.00	6600
1998-02-12	19.00	19.31	19.00	19.00	8200
1998-02-13	18.88	19.00	18.81	18.88	4500
1998-02-17	18.94	18.94	18.75	18.75	6100
1998-02-18	18.63	18.63	18.06	18.50	23700
1998-02-19	18.50	18.63	18.13	18.25	34300
1998-02-20	18.25	18.25	17.88	17.94	9400
1998-02-23	17.88	18.13	17.69	18.13	14900
1998-02-24	18.00	18.06	18.00	18.00	26300
1998-02-25	18.00	18.06	17.94	17.94	213900
1998-02-26	17.94	18.13	17.94	18.00	84100
1998-02-27	17.94	18.19	17.94	18.13	6300
1998-03-03	18.00	18.13	18.00	18.00	54500
1998-03-04	17.94	18.00	17.88	18.00	18700
1998-03-05	17.88	18.06	17.88	18.06	200
1998-03-06	18.00	18.19	18.00	18.00	54400
1998-03-09	18.00	18.13	18.00	18.13	17500
1998-03-10	18.00	18.25	18.00	18.25	900
1998-03-11	18.19	18.19	18.06	18.06	2600
1998-03-12	18.13	18.50	18.13	18.31	5700
1998-03-13	18.44	18.44	18.38	18.38	600
1998-03-16	18.50	18.63	18.50	18.50	1100
1998-03-17	18.63	18.88	18.38	18.38	6600
1998-03-18	18.63	18.63	18.13	18.13	3900
1998-03-19	18.19	18.25	18.13	18.19	2400
1998-03-20	18.06	18.19	18.06	18.13	7100
1998-03-23	18.06	18.38	18.06	18.38	3000
1998-03-24	18.25	18.38	18.25	18.25	1700
1998-03-25	18.25	18.25	18.13	18.25	2000
1998-03-26	18.25	18.44	18.25	18.44	2500
1998-03-27	18.44	18.44	18.13	18.19	10000
1998-03-30	18.25	18.25	18.25	18.25	500
1998-03-31	18.13	18.13	18.00	18.13	29400
1998-04-01	18.00	18.25	18.00	18.25	3200
1998-04-02	18.25	18.50	18.25	18.44	1900
1998-04-03	18.44	18.44	18.31	18.31	1600
1998-04-06	18.38	18.50	18.38	18.50	600
1998-04-07	18.63	18.63	18.19	18.19	6000
1998-04-08	18.19	18.19	18.06	18.13	3200
1998-04-09	18.06	18.19	18.06	18.06	500
1998-04-13	18.06	18.06	18.06	18.06	100
1998-04-14	18.13	18.25	18.13	18.13	1200
1998-04-15	18.38	18.38	18.00	18.00	26100
1998-04-16	18.00	18.25	18.00	18.25	500
1998-04-17	18.25	18.25	18.25	18.25	1100
1998-04-20	18.50	18.50	18.38	18.38	7200
1998-04-21	18.25	18.44	18.25	18.31	2800
1998-04-22	18.56	18.56	18.38	18.44	6900
1998-04-23	18.56	18.56	18.50	18.50	5800
1998-04-24	18.50	18.50	18.38	18.38	800
1998-04-27	18.38	18.38	18.25	18.25	2800
1998-04-28	18.38	18.50	18.38	18.44	9600
1998-04-29	18.50	18.50	17.50	18.00	27000
1998-04-30	18.00	18.19	18.00	18.19	800
1998-05-01	18.25	18.63	18.25	18.50	8000
1998-05-04	18.38	18.44	18.38	18.38	5700
1998-05-05	18.38	18.63	18.25	18.63	17100
1998-05-06	18.56	18.56	18.50	18.50	1400
1998-05-07	18.50	18.81	18.50	18.56	2700
1998-05-08	18.50	18.50	18.44	18.44	700
1998-05-11	18.50	19.00	18.50	18.69	7600
1998-05-12	18.81	18.81	18.69	18.81	9500
1998-05-13	18.81	18.94	18.63	18.63	6800
1998-05-14	18.81	18.81	18.50	18.56	8900
1998-05-15	18.50	18.50	17.75	17.88	122100
1998-05-18	17.75	17.75	17.50	17.50	14400
1998-05-19	17.38	17.38	16.63	16.88	14400
1998-05-20	16.75	16.94	16.75	16.94	10000
1998-05-21	16.94	16.94	16.88	16.88	1900
1998-05-22	16.81	16.81	16.69	16.75	3900
1998-05-26	16.75	16.81	16.69	16.75	15700
1998-05-27	16.75	16.75	16.50	16.50	10100
1998-05-28	16.50	16.69	16.38	16.63	10700
1998-05-29	16.63	16.63	16.38	16.50	7500
1998-06-01	16.56	16.56	16.50	16.56	6300
1998-06-02	16.56	16.56	16.25	16.25	5700
1998-06-03	16.13	16.13	16.00	16.00	800
1998-06-04	15.63	15.63	14.75	14.88	19400
1998-06-05	14.88	14.94	14.50	14.94	46200
1998-06-08	15.00	15.31	15.00	15.06	113100
1998-06-09	15.13	15.25	15.00	15.06	26700
1998-06-10	15.00	15.06	15.00	15.00	10500
1998-06-11	15.00	15.00	14.94	14.94	20400
1998-06-12	14.94	15.00	14.94	15.00	18100
1998-06-15	14.88	14.94	14.88	14.94	8400
1998-06-16	15.00	15.00	14.88	14.88	2900
1998-06-17	14.94	14.94	14.88	14.88	17100
1998-06-18	15.00	15.00	14.81	14.88	12400
1998-06-19	14.88	15.13	14.88	15.13	7300
1998-06-22	15.13	15.25	15.13	15.19	10200
1998-06-23	15.31	16.31	15.31	16.31	19600
1998-06-24	16.50	16.94	16.44	16.69	11900
1998-06-25	16.88	17.00	16.75	16.88	8500
1998-06-26	16.88	17.00	16.81	17.00	4600
1998-06-29	17.25	17.88	17.25	17.88	6500
1998-06-30	17.81	19.00	17.81	19.00	46800
1998-07-01	18.88	19.13	18.88	19.06	11700
1998-07-02	19.00	19.44	18.81	19.44	28100
1998-07-06	19.69	19.75	19.00	19.13	33400
1998-07-07	19.19	19.38	19.06	19.25	13400
1998-07-08	19.25	19.25	19.00	19.00	14300
1998-07-09	18.88	19.00	18.81	18.94	3100
1998-07-10	19.00	19.00	18.75	18.81	1600
1998-07-13	18.81	18.81	18.38	18.38	4000
1998-07-14	18.13	18.31	17.63	18.19	16400
1998-07-15	18.06	18.13	18.06	18.13	1000
1998-07-16	18.13	18.38	18.13	18.38	6000
1998-07-17	18.25	18.25	18.13	18.13	1600
1998-07-20	18.25	18.50	18.25	18.25	4800
1998-07-21	18.25	18.25	18.00	18.25	8800
1998-07-22	18.25	18.25	18.19	18.19	6700
1998-07-23	18.25	18.25	18.13	18.13	4200
1998-07-24	18.25	18.50	18.25	18.38	6800
1998-07-27	18.13	18.38	18.13	18.38	4600
1998-07-28	18.25	18.38	18.13	18.25	2800
1998-07-29	18.00	18.25	18.00	18.19	4700
1998-07-30	18.13	18.13	18.00	18.00	2000
1998-07-31	17.88	17.88	17.44	17.50	7200
1998-08-03	17.25	17.50	17.25	17.25	3100
1998-08-04	17.25	17.25	17.13	17.13	16400
1998-08-05	17.13	17.25	17.00	17.00	8700
1998-08-06	17.00	17.06	17.00	17.06	4400
1998-08-07	17.13	17.50	17.13	17.13	8900
1998-08-11	17.00	17.00	16.88	16.88	700
1998-08-12	16.75	16.94	16.75	16.81	2600
1998-08-13	16.75	16.75	16.25	16.25	11100
1998-08-14	16.25	16.25	16.00	16.00	4300
1998-08-17	16.00	16.00	16.00	16.00	800
1998-08-18	17.75	17.75	17.69	17.75	11700
1998-08-19	17.75	17.75	17.63	17.63	79600
1998-08-20	17.50	17.63	17.38	17.44	37100
1998-08-21	17.44	17.50	17.44	17.44	11100
1998-08-24	17.50	17.69	17.50	17.56	13600
1998-08-25	17.56	17.63	17.50	17.50	9600
1998-08-26	17.50	17.63	17.50	17.63	2600
1998-08-27	17.44	17.56	17.44	17.56	500
1998-08-28	17.44	17.44	17.13	17.19	4600
1998-08-31	17.00	17.13	16.94	17.13	2400
1998-09-01	17.19	17.19	17.19	17.19	200
1998-09-02	17.13	17.19	17.00	17.06	4100
1998-09-03	17.00	17.00	17.00	17.00	10600
1998-09-04	16.94	16.94	16.75	16.88	7200
1998-09-08	17.00	17.00	16.88	16.88	1800
1998-09-09	17.00	17.00	16.94	16.94	3000
1998-09-10	16.75	16.75	16.50	16.56	2700
1998-09-11	16.75	16.75	16.75	16.75	1900
1998-09-14	16.50	16.63	16.25	16.50	9500
1998-09-15	16.50	16.50	16.00	16.31	7700
1998-09-16	16.13	16.13	16.00	16.06	5700
1998-09-17	16.00	16.06	16.00	16.06	900
1998-09-21	16.00	16.00	15.63	15.63	3400
1998-09-22	15.13	15.13	15.00	15.00	3700
1998-09-23	15.00	15.00	14.88	14.94	15400
1998-09-24	14.75	14.75	14.19	14.19	5000
1998-09-25	14.38	14.50	13.75	14.38	12700
1998-09-28	14.38	14.38	13.88	14.06	10000
1998-09-29	14.00	14.00	13.50	13.94	13700
1998-09-30	13.88	13.88	13.69	13.81	2000
1998-10-01	13.44	13.94	13.38	13.81	26700
1998-10-02	13.56	13.56	13.00	13.31	7500
1998-10-05	12.94	12.94	11.00	11.75	32900
1998-10-06	11.88	11.88	11.25	11.25	25300
1998-10-07	11.38	11.38	10.63	10.88	19900
1998-10-08	10.75	11.25	10.75	11.25	30200
1998-10-09	11.38	12.13	11.38	12.13	17500
1998-10-12	12.13	13.13	12.13	13.13	20200
1998-10-13	13.00	13.13	12.75	13.06	5900
1998-10-14	13.06	13.38	13.06	13.38	7000
1998-10-15	13.31	13.31	13.00	13.25	7100
1998-10-16	13.31	13.75	13.31	13.63	6600
1998-10-19	13.50	13.50	13.50	13.50	6000
1998-10-20	13.63	13.63	13.13	13.13	9600
1998-10-21	13.25	13.31	13.06	13.06	3500
1998-10-22	13.19	13.31	13.00	13.31	7600
1998-10-23	13.31	13.56	13.19	13.50	4500
1998-10-26	13.63	13.63	12.88	12.88	8200
1998-10-27	13.00	13.38	13.00	13.38	3500
1998-10-28	13.50	13.50	13.00	13.19	2300
1998-10-29	13.31	13.31	13.31	13.31	500
1998-10-30	13.31	13.75	13.31	13.75	5000
1998-11-02	13.75	13.75	13.38	13.63	15500
1998-11-03	13.63	13.63	13.31	13.38	12700
1998-11-04	13.38	13.63	13.38	13.63	14400
1998-11-05	13.63	14.25	13.63	14.25	21600
1998-11-06	14.25	14.63	14.25	14.56	11200
1998-11-09	14.56	14.56	14.44	14.56	6100
1998-11-10	14.50	14.56	14.50	14.56	1700
1998-11-11	14.56	14.94	14.50	14.75	7800
1998-11-12	15.00	15.19	15.00	15.19	3100
1998-11-13	15.31	15.31	14.94	15.31	4600
1998-11-16	15.44	15.44	14.75	14.75	7000
1998-11-17	14.38	14.50	14.13	14.13	6000
1998-11-18	14.19	14.19	14.19	14.19	800
1998-11-19	14.19	14.19	12.50	12.88	79000
1998-11-20	12.88	12.88	12.88	12.88	300
1998-11-23	12.81	13.00	12.38	12.38	18800
1998-11-24	12.38	12.44	12.25	12.25	4800
1998-11-25	12.13	12.63	12.13	12.50	6100
1998-11-30	12.56	12.75	12.50	12.63	2300
1998-12-01	12.50	13.00	12.50	13.00	6400
1998-12-02	13.00	13.13	13.00	13.13	3600
1998-12-03	13.00	13.00	12.75	12.75	3000
1998-12-04	12.63	12.63	12.25	12.25	21800
1998-12-07	12.38	12.63	12.38	12.63	1900
1998-12-10	12.63	12.63	12.25	12.25	8200
1998-12-11	12.25	12.25	12.25	12.25	3100
1998-12-14	12.38	12.38	12.25	12.25	21000
1998-12-15	12.31	12.31	12.25	12.25	53800
1998-12-16	12.25	12.25	12.25	12.25	400
1998-12-17	12.38	12.38	12.25	12.25	14100
1998-12-18	12.25	12.25	12.25	12.25	23700
1998-12-21	12.19	12.25	12.13	12.13	17900
1998-12-22	12.19	12.25	12.13	12.13	2700
1998-12-23	12.13	12.13	11.94	11.94	10600
1998-12-24	11.81	11.94	11.81	11.94	2300
1998-12-28	11.88	11.88	11.75	11.75	10000
1998-12-29	11.81	11.81	11.50	11.63	5600
1998-12-30	11.50	11.50	11.50	11.50	30900
1998-12-31	11.50	11.50	11.38	11.44	7000
1999-01-04	11.56	11.56	11.56	11.56	200
1999-01-05	11.38	11.50	11.38	11.44	5600
1999-01-06	11.56	11.69	11.56	11.69	2000
1999-01-07	11.56	11.63	11.50	11.50	26700
1999-01-08	11.50	11.63	11.25	11.38	61700
1999-01-11	11.50	11.50	11.25	11.38	7800
1999-01-12	11.25	11.25	11.13	11.13	10600
1999-01-13	11.00	11.75	11.00	11.38	65000
1999-01-14	11.50	11.69	11.50	11.69	3000
1999-01-15	11.56	11.56	11.44	11.44	1800
1999-01-19	11.56	12.13	11.56	12.00	12000
1999-01-20	12.00	12.00	11.81	11.94	6100
1999-01-21	12.00	12.38	11.81	12.38	16800
1999-01-22	12.25	12.50	12.13	12.50	5900
1999-01-25	12.63	12.63	12.25	12.25	5900
1999-01-26	12.31	12.44	12.31	12.38	5000
1999-01-27	12.25	12.25	12.06	12.19	16000
1999-01-28	12.25	12.25	12.25	12.25	2600
1999-01-29	12.25	12.25	12.00	12.00	17900
1999-02-01	12.00	12.13	11.88	12.13	15800
1999-02-02	12.25	12.25	12.00	12.06	2400
1999-02-03	12.00	12.19	12.00	12.00	7800
1999-02-04	11.88	12.00	11.88	12.00	7500
1999-02-05	12.00	12.00	11.88	11.88	2100
1999-02-08	11.88	11.88	11.88	11.88	3500
1999-02-09	12.00	12.00	12.00	12.00	6700
1999-02-10	12.13	12.19	12.06	12.06	5400
1999-02-11	12.19	12.50	12.00	12.00	5800
1999-02-12	12.00	12.00	12.00	12.00	600
1999-02-16	12.00	12.00	11.88	11.88	12900
1999-02-17	12.00	12.00	12.00	12.00	6600
1999-02-18	11.94	12.13	11.88	12.00	7200
1999-02-19	12.06	12.06	11.88	11.88	11200
1999-02-22	11.88	11.88	11.75	11.75	4800
1999-02-23	11.75	11.75	9.38	9.50	57200
1999-02-24	9.38	10.00	9.38	10.00	12500
1999-02-25	9.75	9.88	9.75	9.88	3200
1999-02-26	10.00	10.00	9.75	9.75	13200
1999-03-01	9.75	9.75	9.63	9.69	1300
1999-03-02	9.63	9.63	8.88	9.00	36000
1999-03-03	8.88	8.88	8.75	8.75	3100
1999-03-04	8.88	8.88	8.50	8.50	6400
1999-03-05	8.50	8.50	8.13	8.50	6600
1999-03-08	8.63	8.88	8.50	8.50	23400
1999-03-09	8.38	8.38	8.13	8.13	40100
1999-03-10	8.25	8.25	7.88	8.00	42300
1999-03-11	8.00	8.13	7.94	8.06	6300
1999-03-12	8.00	8.38	8.00	8.00	34600
1999-03-15	8.00	8.00	7.88	8.00	25600
1999-03-16	8.00	8.25	8.00	8.00	21700
1999-03-17	8.13	8.19	7.88	8.19	32500
1999-03-18	8.13	8.38	8.13	8.25	9000
1999-03-19	8.38	8.38	8.00	8.13	12100
1999-03-22	8.13	8.38	8.13	8.38	6100
1999-03-23	8.38	8.44	8.00	8.13	6700
1999-03-24	8.00	8.13	8.00	8.13	2600
1999-03-25	8.13	8.13	8.06	8.13	7800
1999-03-26	8.13	8.13	8.00	8.00	1200
1999-03-29	8.00	8.00	7.88	7.94	13600
1999-03-30	7.88	7.94	7.88	7.94	4600
1999-03-31	7.88	8.00	7.88	7.88	16800
1999-04-01	8.00	8.00	7.75	7.75	7500
1999-04-05	7.69	7.69	7.25	7.38	32400
1999-04-06	7.38	7.38	6.94	7.00	20900
1999-04-07	7.13	7.25	7.13	7.19	7000
1999-04-08	7.25	7.25	7.25	7.25	600
1999-04-09	7.25	7.50	7.25	7.38	14300
1999-04-12	7.13	7.13	6.88	7.06	9900
1999-04-13	7.19	7.50	7.19	7.31	5700
1999-04-14	7.38	7.63	7.38	7.63	20300
1999-04-15	7.63	7.63	7.63	7.63	27900
1999-04-16	7.63	7.63	7.31	7.38	64000
1999-04-19	7.38	7.50	7.38	7.50	13000
1999-04-20	7.50	7.75	7.38	7.75	14400
1999-04-21	7.44	8.00	7.44	7.94	15400
1999-04-22	7.94	9.00	7.94	9.00	95100
1999-04-23	9.00	9.63	9.00	9.44	32300
1999-04-26	9.50	9.56	9.19	9.25	30400
1999-04-27	9.25	9.31	9.19	9.25	11400
1999-04-28	9.25	9.44	9.25	9.38	19800
1999-04-29	9.50	9.56	9.44	9.56	10700
1999-04-30	9.50	9.50	9.38	9.44	2800
1999-05-03	9.56	9.56	9.31	9.31	4300
1999-05-04	9.44	9.56	9.31	9.56	3900
1999-05-05	9.63	10.13	9.63	10.13	15100
1999-05-06	10.06	10.13	10.00	10.13	4100
1999-05-07	10.25	10.25	10.25	10.25	2400
1999-05-10	10.13	10.13	10.13	10.13	500
1999-05-11	10.13	10.13	10.13	10.13	200
1999-05-12	10.06	10.13	10.06	10.13	700
1999-05-13	10.06	10.06	9.88	9.94	2400
1999-05-14	9.94	9.94	9.56	9.56	5000
1999-05-17	9.56	9.75	9.56	9.63	3700
1999-05-18	9.56	9.56	9.25	9.25	28200
1999-05-19	9.31	9.31	9.25	9.25	14200
1999-05-20	9.38	9.50	9.25	9.25	2800
1999-05-21	9.25	9.25	9.25	9.25	10000
1999-05-24	9.38	9.38	9.25	9.25	2000
1999-05-25	9.31	9.31	9.25	9.25	12400
1999-05-26	9.31	9.31	9.31	9.31	1100
1999-05-27	9.25	9.25	9.25	9.25	93500
1999-05-28	9.19	9.25	9.19	9.19	800
1999-06-01	9.19	9.19	8.88	8.88	2700
1999-06-02	9.00	9.00	8.75	8.75	2200
1999-06-03	8.88	8.88	8.81	8.81	10600
1999-06-04	8.81	8.88	8.81	8.88	5200
1999-06-07	8.81	9.00	8.81	9.00	10600
1999-06-08	8.94	9.00	8.94	8.94	5300
1999-06-09	8.94	8.94	8.94	8.94	300
1999-06-10	8.94	8.94	8.88	8.94	1300
1999-06-11	9.00	9.00	8.94	9.00	5900
1999-06-14	9.00	9.00	8.81	8.88	3300
1999-06-15	8.81	8.88	8.56	8.56	25800
1999-06-16	8.63	8.63	8.25	8.25	4900
1999-06-17	8.25	8.38	8.19	8.38	12700
1999-06-18	8.31	8.50	8.19	8.50	3500
1999-06-21	8.50	8.69	8.50	8.63	64200
1999-06-22	8.63	8.75	8.63	8.75	9200
1999-06-23	8.81	8.88	8.81	8.88	500
1999-06-24	8.75	8.75	8.63	8.75	6900
1999-06-25	8.75	8.88	8.75	8.88	6500
1999-06-28	8.88	8.88	8.75	8.75	12900
1999-06-29	8.88	8.94	8.75	8.75	16200
1999-06-30	8.75	8.75	8.75	8.75	5000
1999-07-01	8.63	8.63	8.50	8.63	11700
1999-07-02	8.50	8.63	8.50	8.63	4600
1999-07-06	8.75	8.88	8.75	8.75	10600
1999-07-07	8.63	8.94	8.63	8.94	14100
1999-07-08	8.81	8.94	8.81	8.94	8700
1999-07-09	9.00	9.00	8.63	8.88	6900
1999-07-12	8.94	8.94	8.56	8.75	6500
1999-07-13	8.88	8.88	8.69	8.69	2800
1999-07-14	8.75	8.88	8.75	8.81	1200
1999-07-15	8.94	9.25	8.94	9.13	45000
1999-07-16	9.19	9.25	9.19	9.25	1500
1999-07-19	9.38	9.50	9.31	9.31	2800
1999-07-20	9.25	9.38	9.25	9.38	5200
1999-07-21	9.31	9.63	9.31	9.63	2800
1999-07-22	9.56	9.56	9.56	9.56	1200
1999-07-23	9.63	10.13	9.63	10.00	18000
1999-07-26	9.75	9.75	9.63	9.63	3400
1999-07-27	9.63	9.63	9.38	9.50	9200
1999-07-28	9.63	9.75	9.25	9.25	7700
1999-07-29	9.13	9.13	9.00	9.00	2000
1999-07-30	9.00	9.00	9.00	9.00	400
1999-08-02	9.00	9.13	9.00	9.00	1900
1999-08-03	9.13	9.13	9.13	9.13	10100
1999-08-04	9.13	9.25	9.13	9.25	900
1999-08-05	9.19	9.19	9.19	9.19	600
1999-08-06	9.13	9.19	9.13	9.19	10400
1999-08-09	9.13	9.13	9.00	9.13	60200
1999-08-10	9.13	9.25	9.13	9.19	10400
1999-08-11	9.25	9.31	9.19	9.19	7800
1999-08-12	9.25	9.31	9.25	9.31	2600
1999-08-13	9.31	9.63	9.31	9.63	7200
1999-08-16	9.75	9.75	9.75	9.75	10300
1999-08-18	9.75	9.88	9.69	9.88	6200
1999-08-20	10.00	10.00	10.00	10.00	3900
1999-08-23	9.94	9.94	9.88	9.88	3800
1999-08-25	9.88	9.88	9.88	9.88	400
1999-08-26	9.88	9.88	9.88	9.88	1000
1999-08-27	9.88	9.88	9.88	9.88	3700
1999-08-30	9.88	9.88	9.63	9.63	3200
1999-08-31	9.50	9.50	9.25	9.25	3300
1999-09-01	9.25	9.38	9.13	9.38	1700
1999-09-02	9.38	9.38	9.38	9.38	5000
1999-09-03	9.50	9.75	9.50	9.75	44000
1999-09-07	9.63	9.63	9.63	9.63	3300
1999-09-08	9.63	9.88	9.63	9.81	2900
1999-09-09	9.69	9.69	9.50	9.56	11700
1999-09-10	9.56	9.75	9.56	9.63	3300
1999-09-13	9.50	9.63	9.50	9.50	11700
1999-09-14	9.50	9.63	9.50	9.63	5600
1999-09-15	9.75	9.75	9.75	9.75	700
1999-09-16	9.63	9.63	9.63	9.63	500
1999-09-17	9.50	9.50	9.25	9.38	1800
1999-09-20	9.50	9.63	9.50	9.50	2000
1999-09-21	9.31	9.31	9.31	9.31	2300
1999-09-22	9.25	9.25	9.00	9.13	3100
1999-09-23	9.13	9.38	9.13	9.25	4800
1999-09-24	9.13	9.13	9.00	9.00	21600
1999-09-27	9.00	9.31	8.88	9.31	9200
1999-09-28	9.25	9.25	9.25	9.25	800
1999-09-29	9.25	9.38	9.25	9.25	7800
1999-09-30	9.38	9.38	9.25	9.25	9000
1999-10-01	9.25	9.25	9.13	9.13	1700
1999-10-04	9.00	9.00	9.00	9.00	4400
1999-10-05	9.13	9.38	9.13	9.38	1300
1999-10-06	9.25	9.25	9.13	9.13	1900
1999-10-07	9.00	9.13	8.94	8.94	5500
1999-10-08	9.00	9.00	9.00	9.00	600
1999-10-11	9.13	9.25	8.88	9.00	6300
1999-10-12	9.06	9.13	9.00	9.13	5300
1999-10-13	9.13	9.13	9.00	9.06	4300
1999-10-14	8.88	9.06	8.81	9.06	2200
1999-10-15	8.88	9.13	8.81	9.13	6700
1999-10-18	9.00	9.13	9.00	9.13	3400
1999-10-19	9.00	9.06	8.88	9.00	3900
1999-10-20	8.81	8.81	8.81	8.81	4000
1999-10-21	8.75	8.75	8.75	8.75	3500
1999-10-22	8.88	9.06	8.88	9.06	10900
1999-10-25	9.13	9.13	9.06	9.06	2100
1999-10-26	9.00	9.00	8.75	9.00	4900
1999-10-27	8.88	8.88	8.81	8.81	6600
1999-10-28	8.75	8.75	8.50	8.50	9700
1999-10-29	8.50	8.50	8.25	8.25	36100
1999-11-01	8.38	8.75	8.38	8.75	7400
1999-11-02	8.75	8.88	8.63	8.88	7700
1999-11-03	9.00	9.25	9.00	9.19	35000
1999-11-04	9.31	9.44	9.31	9.31	1100
1999-11-05	9.25	9.50	9.25	9.50	2300
1999-11-08	9.38	9.50	9.38	9.50	2700
1999-11-09	9.63	9.75	9.63	9.69	4800
1999-11-10	9.63	9.75	9.63	9.75	5000
1999-11-11	9.63	9.75	9.50	9.63	37200
1999-11-12	9.50	9.75	9.50	9.75	14500
1999-11-15	9.75	10.00	9.75	10.00	10300
1999-11-16	10.13	10.25	10.13	10.25	1600
1999-11-17	10.13	10.13	9.88	9.88	23500
1999-11-18	10.00	10.00	9.63	9.63	23200
1999-11-19	9.63	9.88	9.63	9.81	4500
1999-11-22	9.94	10.00	9.75	9.88	12300
1999-11-23	10.00	10.00	9.75	9.75	10600
1999-11-24	9.75	10.00	9.75	9.88	29400
1999-11-26	9.81	9.88	9.81	9.88	5200
1999-11-29	9.88	10.00	9.88	10.00	16700
1999-11-30	10.00	10.13	10.00	10.00	9800
1999-12-01	10.00	10.00	10.00	10.00	11000
1999-12-02	9.94	10.00	9.94	10.00	13200
1999-12-03	10.13	10.13	9.88	9.88	3600
1999-12-06	10.00	10.00	9.75	9.75	8300
1999-12-07	10.00	10.00	9.63	9.75	12100
1999-12-08	9.63	9.63	8.88	9.00	267400
1999-12-09	9.00	9.38	9.00	9.25	5300
1999-12-10	9.13	9.38	9.00	9.38	25400
1999-12-13	9.00	9.13	8.88	9.00	21200
1999-12-14	9.00	9.00	8.75	8.88	30600
1999-12-15	8.75	8.94	8.75	8.81	4800
1999-12-16	8.94	9.75	8.88	9.25	26100
1999-12-17	9.13	9.25	9.00	9.13	5900
1999-12-20	9.06	9.25	9.06	9.19	3000
1999-12-21	9.13	9.50	9.13	9.50	20100
1999-12-22	9.38	9.50	9.38	9.38	13400
1999-12-23	9.44	9.50	9.44	9.50	4300
1999-12-27	9.38	9.75	9.38	9.63	2700
1999-12-28	9.75	9.88	9.75	9.88	1600
1999-12-29	9.75	9.88	9.63	9.88	13200
1999-12-30	10.00	10.25	10.00	10.06	5100
1999-12-31	10.00	10.25	10.00	10.25	1900
2000-01-03	10.13	10.13	10.13	10.13	100
2000-01-04	10.13	10.13	10.00	10.06	1400
2000-01-05	10.06	10.06	10.06	10.06	2500
2000-01-06	10.00	10.50	9.94	10.50	5600
2000-01-07	10.38	10.50	10.38	10.38	8600
2000-01-10	10.63	10.63	10.63	10.63	500
2000-01-11	10.63	10.63	10.63	10.63	1500
2000-01-12	10.50	10.50	10.50	10.50	200
2000-01-13	10.25	10.63	10.25	10.63	15700
2000-01-14	10.56	10.69	10.50	10.56	5400
2000-01-18	10.63	10.63	10.63	10.63	100
2000-01-19	10.63	10.69	10.63	10.69	2100
2000-01-20	10.63	11.00	10.63	10.94	9400
2000-01-21	10.88	10.88	10.88	10.88	500
2000-01-24	10.75	10.75	10.63	10.69	5500
2000-01-25	10.63	10.75	10.25	10.50	227700
2000-01-26	10.38	11.00	10.38	10.88	5900
2000-01-27	10.88	10.88	10.88	10.88	100
2000-01-28	10.88	10.88	10.88	10.88	100
2000-01-31	10.88	11.00	10.88	10.94	2600
2000-02-01	10.94	11.00	10.94	11.00	2900
2000-02-02	11.00	12.25	11.00	12.06	8900
2000-02-03	12.06	12.25	12.06	12.19	16100
2000-02-04	12.19	12.19	12.06	12.13	2200
2000-02-07	12.06	12.19	12.00	12.19	4400
2000-02-08	12.06	12.13	12.00	12.06	6200
2000-02-09	12.13	12.25	12.06	12.06	5900
2000-02-10	12.06	12.25	12.00	12.00	24700
2000-02-11	12.00	12.06	12.00	12.06	10100
2000-02-14	12.00	12.13	12.00	12.13	400
2000-02-15	12.13	12.13	12.00	12.00	1500
2000-02-16	11.75	11.75	11.75	11.75	100
2000-02-18	11.75	11.75	11.75	11.75	300
2000-02-22	11.94	11.94	11.94	11.94	400
2000-02-23	11.75	12.00	11.75	12.00	4900
2000-02-24	11.88	12.00	11.75	12.00	2600
2000-02-25	12.00	12.13	12.00	12.13	3900
2000-02-28	11.88	12.13	11.88	12.13	8900
2000-02-29	12.00	12.00	11.88	12.00	6200
2000-03-01	12.00	12.00	11.94	11.94	1600
2000-03-02	11.81	11.88	11.75	11.75	1700
2000-03-03	11.63	12.00	11.56	12.00	3800
2000-03-06	11.88	12.00	11.88	12.00	3200
2000-03-08	12.00	12.00	11.63	11.88	13100
2000-03-09	11.63	11.88	10.88	11.13	23700
2000-03-10	11.00	11.00	11.00	11.00	400
2000-03-13	11.00	11.00	10.75	10.75	2900
2000-03-14	10.63	10.63	10.38	10.63	2400
2000-03-15	10.63	10.63	10.50	10.50	10400
2000-03-16	10.63	10.63	10.56	10.63	4900
2000-03-17	10.63	10.63	10.56	10.63	7000
2000-03-20	10.56	10.56	10.50	10.50	2300
2000-03-21	10.63	11.00	10.63	11.00	9700
2000-03-22	11.13	11.13	11.00	11.00	3900
2000-03-23	11.13	11.25	10.88	11.00	5200
2000-03-24	10.88	11.00	10.75	11.00	1700
2000-03-27	11.13	11.13	11.00	11.00	3400
2000-03-28	11.00	11.50	11.00	11.50	1700
2000-03-29	11.25	11.38	11.25	11.38	1500
2000-03-30	11.50	11.63	11.50	11.63	1400
2000-03-31	11.75	11.75	11.63	11.63	2700
2000-04-04	11.63	11.75	11.63	11.69	2600
2000-04-05	11.56	11.56	11.56	11.56	800
2000-04-06	11.50	11.50	11.50	11.50	400
2000-04-07	11.38	11.38	11.25	11.25	1600
2000-04-11	11.38	11.69	11.38	11.69	1000
2000-04-12	11.50	11.50	11.25	11.50	5100
2000-04-13	11.50	11.50	11.50	11.50	400
2000-04-14	11.50	11.50	11.38	11.38	11800
2000-04-17	11.25	11.25	11.25	11.25	6600
2000-04-18	11.13	11.38	11.06	11.06	6900
2000-04-19	11.00	11.13	11.00	11.13	400
2000-04-20	11.00	11.13	10.94	11.13	2600
2000-04-24	11.00	11.00	10.94	11.00	8200
2000-04-25	10.88	10.88	10.88	10.88	10500
2000-04-26	10.88	11.00	10.75	10.81	3800
2000-04-27	10.69	10.75	10.69	10.69	21100
2000-04-28	10.69	10.88	10.56	10.88	8500
2000-05-01	10.75	11.00	10.75	11.00	3600
2000-05-02	11.13	11.50	11.13	11.50	12000
2000-05-03	11.63	11.63	11.50	11.50	1100
2000-05-04	11.38	11.38	11.25	11.25	300
2000-05-05	11.25	11.25	11.13	11.13	2000
2000-05-08	11.19	11.19	11.19	11.19	300
2000-05-09	11.00	11.00	11.00	11.00	1800
2000-05-10	11.00	11.19	11.00	11.06	27400
2000-05-11	11.25	11.50	11.25	11.50	11700
2000-05-12	11.50	11.56	11.50	11.50	9000
2000-05-15	11.63	11.63	11.50	11.63	4100
2000-05-16	11.75	12.00	11.63	11.88	4400
2000-05-17	12.00	12.25	12.00	12.25	9200
2000-05-18	12.25	12.38	12.25	12.25	12400
2000-05-19	12.38	12.50	12.00	12.38	9700
2000-05-22	12.63	12.63	12.63	12.63	4600
2000-05-23	12.75	13.00	12.75	12.88	7100
2000-05-24	12.75	12.88	12.75	12.88	1500
2000-05-25	12.94	12.94	12.63	12.63	1500
2000-05-26	12.63	12.63	12.38	12.38	2000
2000-05-30	12.25	12.38	12.00	12.31	5100
2000-05-31	12.25	12.25	11.94	11.94	3000
2000-06-01	12.00	12.31	12.00	12.19	5100
2000-06-02	12.19	12.25	12.13	12.25	1800
2000-06-05	12.38	12.94	12.38	12.94	14200
2000-06-06	13.00	13.25	12.75	13.25	6200
2000-06-07	13.25	13.44	13.13	13.25	11900
2000-06-08	13.25	13.25	13.13	13.19	1900
2000-06-09	13.06	13.25	13.06	13.13	7400
2000-06-12	13.25	13.25	12.94	12.94	4800
2000-06-13	13.06	13.19	13.00	13.00	2600
2000-06-14	13.00	13.25	13.00	13.25	3300
2000-06-15	13.00	13.25	13.00	13.25	3300
2000-06-16	13.00	13.00	12.38	12.50	14300
2000-06-19	12.50	12.50	12.50	12.50	2600
2000-06-20	12.50	12.50	12.00	12.50	90000
2000-06-21	12.63	12.88	12.63	12.88	4100
2000-06-22	12.75	12.88	12.50	12.88	5000
2000-06-23	13.00	13.00	12.88	13.00	600
2000-06-26	12.88	12.94	12.75	12.75	8100
2000-06-27	12.88	12.94	12.88	12.94	2600
2000-06-28	12.81	12.81	12.81	12.81	900
2000-06-29	12.69	12.69	12.13	12.38	6300
2000-06-30	12.25	12.50	12.13	12.50	2600
2000-07-05	12.31	12.31	12.13	12.19	3600
2000-07-06	12.00	12.13	12.00	12.13	6100
2000-07-07	12.19	12.50	12.13	12.44	9600
2000-07-10	12.44	12.75	12.44	12.75	4300
2000-07-11	12.75	12.75	12.63	12.63	1200
2000-07-12	12.75	12.88	12.75	12.88	1900
2000-07-13	12.75	12.94	12.69	12.94	3600
2000-07-14	12.75	12.88	12.75	12.88	500
2000-07-17	12.75	12.94	12.75	12.88	4100
2000-07-18	12.88	12.94	12.63	12.94	2900
2000-07-19	12.81	12.81	12.63	12.63	17100
2000-07-20	12.75	12.88	12.63	12.69	2600
2000-07-21	12.69	12.88	12.69	12.88	800
2000-07-24	12.75	12.75	12.75	12.75	400
2000-07-25	12.88	13.13	12.88	13.13	12900
2000-07-26	13.00	13.19	13.00	13.06	400
2000-07-27	12.94	12.94	12.94	12.94	1000
2000-07-28	12.88	13.00	12.88	13.00	7000
2000-07-31	13.00	13.00	12.94	13.00	11800
2000-08-01	13.00	13.00	13.00	13.00	6700
2000-08-02	13.00	13.00	13.00	13.00	900
2000-08-03	12.88	13.00	12.63	13.00	16100
2000-08-04	13.13	13.25	13.00	13.13	33200
2000-08-07	13.00	13.19	13.00	13.19	5100
2000-08-08	13.13	13.13	13.13	13.13	1000
2000-08-09	13.00	13.25	13.00	13.25	23200
2000-08-10	13.25	13.25	13.13	13.25	2500
2000-08-11	13.13	13.25	13.13	13.25	1600
2000-08-14	13.13	13.13	13.00	13.13	12500
2000-08-15	13.13	13.25	13.13	13.25	3800
2000-08-17	13.25	13.25	13.19	13.19	1500
2000-08-18	13.25	13.38	13.25	13.38	4000
2000-08-21	13.25	13.25	13.19	13.19	600
2000-08-22	13.00	13.13	13.00	13.13	600
2000-08-23	13.19	13.19	12.88	13.00	4800
2000-08-24	13.00	13.25	13.00	13.25	2500
2000-08-25	13.38	13.44	13.25	13.25	13900
2000-08-28	13.38	13.44	13.25	13.25	3200
2000-08-29	13.38	13.44	13.38	13.44	2000
2000-08-30	13.31	13.38	13.19	13.38	3500
2000-08-31	13.25	13.25	13.13	13.13	1900
2000-09-01	13.00	13.00	12.88	12.88	1900
2000-09-05	12.75	12.88	12.75	12.75	4700
2000-09-06	12.75	12.75	12.63	12.63	1600
2000-09-07	12.50	12.63	12.50	12.63	3000
2000-09-08	12.50	12.50	12.50	12.50	9700
2000-09-11	12.50	12.75	12.50	12.75	4500
2000-09-12	12.88	12.88	12.88	12.88	5600
2000-09-13	13.00	13.00	12.88	13.00	300
2000-09-14	12.88	13.00	12.88	12.88	400
2000-09-15	13.00	13.13	13.00	13.13	3600
2000-09-18	13.25	13.25	13.13	13.19	5000
2000-09-19	13.00	13.13	13.00	13.13	16100
2000-09-20	13.00	13.06	12.75	12.88	1200
2000-09-21	12.88	12.88	12.55	12.75	98500
2000-09-25	12.81	12.81	12.81	12.81	7500
2000-09-27	12.75	12.75	12.50	12.63	58200
2000-09-28	12.63	12.88	12.63	12.88	15000
2000-09-29	12.69	12.75	12.69	12.69	7700
2000-10-02	12.75	12.88	12.75	12.88	15200
2000-10-03	12.63	12.69	12.50	12.50	28900
2000-10-04	12.50	12.75	12.50	12.63	5600
2000-10-05	12.69	12.81	12.69	12.75	10500
2000-10-06	12.69	12.69	12.50	12.50	20900
2000-10-10	12.63	12.63	12.63	12.63	2000
2000-10-11	12.75	12.75	12.63	12.63	2300
2000-10-12	12.63	12.63	12.50	12.56	17400
2000-10-13	12.50	12.69	12.50	12.69	4000
2000-10-16	12.63	12.69	12.63	12.69	4000
2000-10-17	12.63	12.69	12.63	12.63	11000
2000-10-18	12.63	12.63	12.50	12.50	16900
2000-10-19	12.63	12.75	12.56	12.63	6400
2000-10-20	12.75	13.00	12.75	13.00	11000
2000-10-23	12.94	13.13	12.88	13.13	8000
2000-10-24	12.88	12.88	12.88	12.88	6000
2000-10-26	13.00	13.00	12.88	12.94	500
2000-10-27	13.00	13.00	12.94	13.00	2600
2000-10-30	12.94	13.13	12.94	13.13	1900
2000-10-31	12.94	12.94	12.88	12.94	19200
2000-11-02	12.88	12.88	12.88	12.88	2000
2000-11-06	12.88	12.94	12.81	12.88	10000
2000-11-07	12.88	13.00	12.88	13.00	2700
2000-11-08	13.13	13.25	13.13	13.25	5500
2000-11-09	13.13	13.38	13.13	13.19	2200
2000-11-13	13.25	13.25	12.88	12.88	4400
2000-11-14	12.88	12.88	12.88	12.88	400
2000-11-15	12.81	12.81	12.81	12.81	800
2000-11-16	12.88	13.13	12.88	13.13	5600
2000-11-20	13.06	13.06	13.06	13.06	800
2000-11-21	13.06	13.06	13.06	13.06	400
2000-11-22	13.13	13.38	13.13	13.25	12300
2000-11-24	13.25	13.25	13.06	13.19	2400
2000-11-27	13.06	13.06	13.06	13.06	4400
2000-11-28	13.06	13.63	13.06	13.50	21100
2000-11-29	13.38	13.44	13.25	13.44	1300
2000-11-30	13.31	13.31	13.25	13.25	3300
2000-12-01	13.13	13.13	13.13	13.13	600
2000-12-04	13.13	13.13	13.13	13.13	1600
2000-12-05	13.25	13.25	13.25	13.25	1000
2000-12-06	13.38	13.63	13.25	13.50	25300
2000-12-08	13.38	13.38	13.25	13.25	2000
2000-12-13	13.25	13.25	13.25	13.25	1200
2000-12-14	13.25	13.25	13.25	13.25	500
2000-12-15	13.13	13.13	13.13	13.13	3500
2000-12-18	13.25	13.25	13.25	13.25	200
2000-12-19	13.25	13.44	13.13	13.44	6400
2000-12-21	13.25	13.38	13.25	13.38	1400
2000-12-26	13.25	13.25	13.25	13.25	300
2000-12-27	13.13	13.19	13.00	13.19	2500
2000-12-28	13.06	13.13	13.06	13.13	2200
2000-12-29	13.00	13.13	13.00	13.06	102700
2001-01-02	13.06	13.44	13.06	13.44	7900
2001-01-03	13.31	13.31	13.13	13.13	1200
2001-01-04	13.38	13.50	13.25	13.50	9300
2001-01-08	13.50	13.50	13.50	13.50	3900
2001-01-09	13.63	13.94	13.63	13.94	7400
2001-01-10	14.00	14.00	13.81	13.81	2200
2001-01-11	13.94	13.94	13.94	13.94	500
2001-01-12	13.81	13.88	13.81	13.88	500
2001-01-16	14.00	14.00	13.94	14.00	2000
2001-01-17	14.00	14.38	14.00	14.38	9100
2001-01-18	14.25	14.25	14.00	14.00	5000
2001-01-19	14.25	14.25	14.25	14.25	14000
2001-01-23	14.19	14.19	14.19	14.19	500
2001-01-24	14.13	14.31	14.13	14.19	1000
2001-01-25	14.19	14.25	14.19	14.25	300
2001-01-26	14.06	14.50	14.06	14.50	11800
2001-01-29	14.50	14.62	14.40	14.62	4400
2001-01-30	14.51	14.75	14.51	14.75	6700
2001-02-01	14.75	14.75	14.65	14.65	1500
2001-02-05	14.75	14.75	14.75	14.75	1400
2001-02-07	14.67	14.67	14.67	14.67	200
2001-02-08	14.65	14.70	14.65	14.70	2600
2001-02-13	14.61	14.61	14.61	14.61	200
2001-02-14	14.61	14.75	14.61	14.75	200
2001-02-15	14.77	15.10	14.77	15.10	2500
2001-02-16	15.05	15.05	14.75	15.00	6700
2001-02-20	14.90	15.20	14.90	14.90	2600
2001-02-21	14.80	14.80	14.50	14.50	7500
2001-02-22	14.60	14.65	14.52	14.65	1100
2001-02-23	14.75	15.24	14.75	15.15	11300
2001-02-26	15.14	15.50	15.14	15.50	7900
2001-02-27	15.63	15.63	15.45	15.58	2300
2001-02-28	15.62	15.62	15.50	15.50	200
2001-03-02	15.35	15.60	15.35	15.60	500
2001-03-05	15.45	15.45	15.30	15.30	800
2001-03-06	15.43	15.60	15.43	15.45	1700
2001-03-08	15.55	15.55	15.55	15.55	200
2001-03-09	15.40	15.40	15.40	15.40	200
2001-03-12	15.28	15.38	15.00	15.25	8800
2001-03-13	15.00	15.35	15.00	15.20	5600
2001-03-14	15.00	15.25	15.00	15.00	35500
2001-03-15	15.00	15.15	15.00	15.00	7300
2001-03-16	14.85	15.10	14.80	14.80	35400
2001-03-19	14.95	15.00	14.50	14.50	39000
2001-03-20	14.37	14.37	14.25	14.25	20900
2001-03-21	14.25	14.37	14.05	14.10	51600
2001-03-22	14.00	14.00	13.75	13.75	28800
2001-03-23	13.70	13.70	13.70	13.70	7000
2001-03-26	13.85	13.85	13.85	13.85	300
2001-03-27	14.00	14.00	13.80	13.80	1800
2001-03-28	13.92	13.92	13.92	13.92	100
2001-03-29	13.80	14.15	13.80	14.15	3200
2001-03-30	14.25	14.30	14.15	14.30	900
2001-04-02	14.15	14.20	14.00	14.20	6500
2001-04-03	14.00	14.25	14.00	14.00	5000
2001-04-04	14.00	14.23	14.00	14.23	500
2001-04-05	14.25	14.35	14.10	14.25	900
2001-04-06	14.38	14.45	14.32	14.45	800
2001-04-09	14.35	14.45	14.35	14.45	1400
2001-04-10	14.45	14.63	14.45	14.63	1300
2001-04-11	14.73	14.95	14.63	14.95	2500
2001-04-12	14.90	14.99	14.75	14.75	2500
2001-04-16	14.65	14.73	14.55	14.55	2900
2001-04-17	14.44	14.57	14.25	14.37	6100
2001-04-18	14.48	14.48	14.35	14.45	1300
2001-04-19	14.53	14.53	14.20	14.20	3000
2001-04-20	14.32	14.38	14.20	14.38	2500
2001-04-23	14.20	14.20	14.07	14.15	2500
2001-04-24	14.20	14.20	14.20	14.20	100
2001-04-25	14.10	14.12	14.00	14.12	8100
2001-04-26	14.00	14.15	13.85	13.85	2500
2001-04-30	13.98	13.98	13.98	13.98	500
2001-05-01	14.00	14.25	14.00	14.25	9300
2001-05-02	14.25	14.25	14.10	14.23	2800
2001-05-03	14.08	14.08	13.96	13.96	1600
2001-05-04	13.80	13.95	13.80	13.95	2200
2001-05-07	13.85	13.85	13.75	13.75	31100
2001-05-08	13.60	13.60	13.60	13.60	6500
2001-05-09	13.60	13.60	13.60	13.60	1500
2001-05-10	13.60	13.60	13.60	13.60	5000
2001-05-14	13.70	14.50	13.70	14.15	17600
2001-05-15	14.25	14.38	14.25	14.38	11600
2001-05-17	14.50	14.90	14.38	14.90	2800
2001-05-18	15.00	15.12	15.00	15.12	3400
2001-05-21	15.12	15.12	15.12	15.12	600
2001-05-22	15.00	15.00	14.60	14.60	3100
2001-05-23	14.71	14.71	14.30	14.30	3800
2001-05-24	14.41	14.95	14.41	14.95	4400
2001-05-30	14.95	14.95	14.38	14.38	2800
2001-05-31	14.28	14.40	14.15	14.25	3400
2001-06-04	14.25	14.25	14.01	14.01	2600
2001-06-05	14.00	14.05	14.00	14.01	7800
2001-06-06	14.12	14.15	14.00	14.15	1200
2001-06-07	14.25	14.25	14.25	14.25	1500
2001-06-08	14.15	14.15	14.15	14.15	600
2001-06-11	14.00	14.20	14.00	14.20	5600
2001-06-12	14.20	14.20	14.20	14.20	1100
2001-06-13	14.15	14.20	14.10	14.10	23600
2001-06-15	14.00	14.13	14.00	14.13	3200
2001-06-18	14.00	14.01	14.00	14.01	4800
2001-06-19	14.00	14.00	14.00	14.00	1900
2001-06-20	14.00	14.25	14.00	14.25	4000
2001-06-21	14.20	14.33	14.20	14.33	400
2001-06-22	14.40	14.40	14.40	14.40	100
2001-06-25	14.27	14.30	14.27	14.30	900
2001-06-26	14.30	14.30	14.30	14.30	200
2001-06-27	14.30	14.42	14.30	14.42	1200
2001-06-28	14.32	14.32	14.30	14.30	1600
2001-06-29	14.20	14.25	14.20	14.25	15100
2001-07-02	14.35	14.45	14.35	14.45	3800
2001-07-03	14.45	14.45	14.45	14.45	3000
2001-07-05	14.45	14.50	14.45	14.50	2800
2001-07-06	14.50	14.50	14.38	14.49	1100
2001-07-10	14.45	14.59	14.40	14.59	8500
2001-07-11	14.59	14.61	14.59	14.61	4000
2001-07-12	14.52	14.63	14.52	14.63	300
2001-07-13	14.55	14.55	14.51	14.51	600
2001-07-16	14.50	14.50	14.50	14.50	3200
2001-07-17	14.63	14.63	14.51	14.51	400
2001-07-18	14.50	14.64	14.50	14.52	199100
2001-07-19	14.63	14.63	14.63	14.63	100
2001-07-20	14.50	14.50	14.40	14.40	900
2001-07-23	14.50	14.55	14.40	14.55	800
2001-07-25	14.65	14.65	14.65	14.65	100
2001-07-26	14.55	14.65	14.55	14.65	1200
2001-07-27	14.55	14.55	14.55	14.55	800
2001-07-31	14.55	14.55	14.55	14.55	1000
2001-08-01	14.41	14.55	14.41	14.55	1500
2001-08-02	14.63	14.63	14.63	14.63	900
2001-08-03	14.50	14.50	14.05	14.10	22500
2001-08-06	14.10	14.11	14.10	14.10	1900
2001-08-07	14.10	14.10	14.10	14.10	2500
2001-08-08	14.19	14.30	14.19	14.30	200
2001-08-09	14.40	14.40	14.20	14.20	14100
2001-08-10	14.25	14.37	14.25	14.37	200
2001-08-13	14.30	14.30	14.30	14.30	100
2001-08-14	14.45	14.59	14.45	14.53	2300
2001-08-15	14.41	14.48	14.41	14.45	1300
2001-08-17	14.40	14.40	14.38	14.38	600
2001-08-20	14.38	14.38	14.38	14.38	100
2001-08-21	14.38	14.38	14.38	14.38	700
2001-08-23	14.50	14.65	14.50	14.65	1900
2001-08-24	14.52	14.60	14.50	14.50	7300
2001-08-27	14.58	14.61	14.58	14.61	300
2001-08-28	14.63	14.63	14.63	14.63	200
2001-08-29	14.50	14.50	14.50	14.50	20000
2001-09-04	14.57	14.57	14.50	14.50	18600
2001-09-05	14.63	14.63	14.55	14.55	1000
2001-09-06	14.64	14.64	14.55	14.61	2200
2001-09-07	14.50	14.57	14.50	14.57	700
2001-09-10	14.50	14.70	14.50	14.70	5800
2001-09-17	14.60	14.60	14.50	14.50	1900
2001-09-18	14.40	14.44	14.15	14.15	2300
2001-09-19	14.00	14.00	13.70	13.70	2900
2001-09-20	13.55	13.55	13.55	13.55	400
2001-09-24	13.55	13.55	13.00	13.00	4400
2001-09-25	12.75	12.85	12.60	12.75	77100
2001-09-27	12.88	12.88	12.88	12.88	200
2001-09-28	12.88	12.88	12.88	12.88	200
2001-10-01	13.00	13.00	13.00	13.00	4200
2001-10-09	12.95	12.95	12.95	12.95	1100
2001-10-10	12.95	13.15	12.85	13.15	8400
2001-10-11	13.15	13.15	13.10	13.10	1400
2001-10-15	13.10	13.12	13.02	13.05	10400
2001-10-16	13.05	13.05	13.05	13.05	100
2001-10-17	13.05	13.10	13.05	13.10	4200
2001-10-18	13.25	13.25	13.22	13.22	2200
2001-10-19	13.22	13.22	13.22	13.22	100
2001-10-22	13.22	13.35	13.22	13.35	600
2001-10-23	13.36	13.45	13.36	13.43	4100
2001-10-26	13.58	13.58	13.48	13.48	1600
2001-10-29	13.40	13.40	13.40	13.40	1200
2001-10-30	13.40	13.40	13.40	13.40	1500
2001-10-31	13.40	13.40	13.40	13.40	200
2001-11-01	13.30	13.30	13.20	13.20	400
2001-11-02	13.30	13.30	13.30	13.30	3200
2001-11-07	13.00	13.25	13.00	13.00	14800
2001-11-08	13.00	13.15	13.00	13.05	4400
2001-11-09	13.05	13.05	13.05	13.05	600
2001-11-12	13.00	13.12	13.00	13.00	11200
2001-11-13	13.00	13.00	13.00	13.00	12500
2001-11-14	13.00	13.12	12.95	13.12	6100
2001-11-15	13.02	13.04	13.02	13.04	300
2001-11-16	13.00	13.05	13.00	13.00	6200
2001-11-20	13.00	13.12	12.97	13.00	3000
2001-11-23	13.00	13.00	13.00	13.00	200
2001-11-27	13.00	13.00	13.00	13.00	100
2001-11-28	12.95	13.00	12.95	13.00	2600
2001-11-29	12.95	13.15	12.95	13.15	1000
2001-11-30	13.05	13.05	13.05	13.05	300
2001-12-03	13.05	13.05	13.05	13.05	600
2001-12-04	13.05	13.05	13.00	13.00	900
2001-12-05	13.03	13.03	13.00	13.00	1100
2001-12-06	13.00	13.00	13.00	13.00	1700
2001-12-07	13.10	13.10	13.10	13.10	2300
2001-12-10	13.10	13.10	13.10	13.10	1600
2001-12-11	13.10	13.10	13.10	13.10	700
2001-12-12	13.10	13.10	13.00	13.00	5000
2001-12-13	13.00	13.03	13.00	13.03	1500
2001-12-14	13.05	13.05	13.05	13.05	200
2001-12-17	13.15	13.30	13.15	13.25	800
2001-12-18	13.30	13.30	13.30	13.30	100
2001-12-19	13.45	14.10	13.30	14.10	7800
2001-12-20	14.00	14.05	13.60	13.90	7000
2001-12-21	13.80	13.95	13.75	13.80	2100
2001-12-24	13.70	13.70	13.70	13.70	100
2001-12-26	13.80	13.85	13.80	13.85	700
2001-12-28	13.73	14.05	13.73	13.85	8500
2001-12-31	13.95	15.00	13.95	14.25	14400
2002-01-03	14.10	14.10	13.50	13.60	57600
2002-01-04	13.72	14.05	13.72	14.00	5700
2002-01-07	14.10	14.80	14.10	14.80	8100
2002-01-08	14.73	14.73	14.10	14.10	2400
2002-01-09	13.95	14.15	13.80	14.00	4700
2002-01-10	14.15	14.15	14.05	14.15	700
2002-01-11	14.14	14.24	14.14	14.24	3500
2002-01-14	14.15	14.23	14.00	14.00	5700
2002-01-15	14.00	14.00	14.00	14.00	200
2002-01-16	14.00	14.12	14.00	14.12	400
2002-01-17	14.20	14.20	14.20	14.20	500
2002-01-18	14.10	14.20	14.10	14.20	600
2002-01-24	14.15	14.15	14.00	14.05	4600
2002-01-25	14.05	14.15	14.05	14.13	1500
2002-01-28	14.06	14.15	14.06	14.15	200
2002-01-29	14.05	14.05	14.05	14.05	600
2002-02-01	14.05	14.13	14.05	14.13	800
2002-02-08	14.05	14.15	14.05	14.15	2400
2002-02-12	14.00	14.30	14.00	14.30	2700
2002-02-13	14.40	14.40	14.38	14.38	200
2002-02-14	14.30	14.40	14.30	14.40	800
2002-02-15	14.30	14.33	14.30	14.33	300
2002-02-19	14.25	14.25	14.10	14.14	1800
2002-02-20	14.16	14.40	14.16	14.30	8300
2002-02-21	14.05	14.17	14.02	14.10	5400
2002-02-22	14.10	14.10	14.00	14.10	8100
2002-02-25	14.10	14.60	14.10	14.60	14100
2002-02-26	14.75	14.75	14.68	14.73	2100
2002-02-27	14.75	14.75	14.65	14.75	900
2002-02-28	14.62	14.90	14.62	14.88	6000
2002-03-01	14.98	14.99	14.75	14.87	11800
2002-03-04	14.87	15.15	14.85	14.99	5100
2002-03-05	14.99	15.00	14.99	15.00	500
2002-03-06	14.95	14.95	14.85	14.90	1000
2002-03-07	14.95	14.96	14.95	14.96	400
2002-03-08	14.85	14.95	14.85	14.95	400
2002-03-11	15.00	15.05	14.95	14.95	28400
2002-03-12	15.00	15.00	15.00	15.00	100
2002-03-13	14.96	14.99	14.95	14.95	600
2002-03-14	14.98	14.99	14.98	14.99	600
2002-03-15	15.00	15.00	15.00	15.00	500
2002-03-18	14.90	14.90	14.80	14.90	800
2002-03-19	15.00	15.00	14.75	14.80	3500
2002-03-20	14.85	15.85	14.85	15.85	37400
2002-03-21	15.60	15.70	15.50	15.70	5300
2002-03-22	15.58	15.75	15.58	15.65	2600
2002-03-25	15.55	15.70	15.55	15.70	1200
2002-03-26	15.70	16.45	15.70	16.45	13600
2002-03-27	16.30	16.50	16.30	16.50	10400
2002-03-28	16.25	16.45	16.20	16.25	11300
2002-04-01	16.18	16.45	16.00	16.45	11400
2002-04-02	16.60	16.75	16.60	16.60	5500
2002-04-03	16.20	16.45	16.20	16.35	19000
2002-04-04	16.35	16.59	16.35	16.59	2000
2002-04-05	16.60	16.60	16.50	16.60	1100
2002-04-08	16.70	16.85	16.65	16.80	9100
2002-04-09	16.90	16.90	16.83	16.85	5800
2002-04-10	16.95	17.05	16.93	17.00	13000
2002-04-11	17.05	17.15	16.80	16.95	6700
2002-04-12	17.00	17.00	16.95	16.98	3200
2002-04-15	16.98	16.98	16.45	16.65	5600
2002-04-16	16.55	16.70	16.55	16.70	5400
2002-04-17	16.65	16.70	16.55	16.70	3700
2002-04-18	16.70	16.70	16.65	16.66	3200
2002-04-19	16.50	16.65	16.50	16.60	4200
2002-04-22	16.70	16.70	16.65	16.65	5200
2002-04-23	16.64	16.65	16.35	16.45	5600
2002-04-24	16.55	16.60	16.27	16.37	6100
2002-04-25	16.30	16.30	16.12	16.19	8300
2002-04-26	16.10	16.55	16.10	16.52	5700
2002-04-29	16.67	16.73	16.20	16.33	5600
2002-04-30	16.41	16.45	16.30	16.40	3700
2002-05-01	16.45	16.45	16.00	16.00	9100
2002-05-02	16.15	16.25	15.98	16.00	7200
2002-05-03	15.90	16.00	15.90	16.00	2000
2002-05-06	16.12	16.22	16.12	16.22	400
2002-05-07	15.75	15.95	15.75	15.90	5300
2002-05-08	16.00	16.07	15.87	16.00	7600
2002-05-09	16.00	16.00	15.80	15.80	3800
2002-05-10	15.80	15.80	15.55	15.65	24500
2002-05-13	15.65	15.70	15.50	15.50	18500
2002-05-14	15.50	15.75	15.50	15.75	9100
2002-05-15	15.82	15.90	15.73	15.80	11300
2002-05-16	15.81	16.00	15.81	16.00	7100
2002-05-17	16.00	16.00	15.88	15.88	13700
2002-05-20	15.77	15.79	15.75	15.77	8400
2002-05-21	15.77	15.77	15.20	15.50	130400
2002-05-22	15.60	15.65	15.45	15.64	7400
2002-05-23	15.60	15.99	15.45	15.80	10800
2002-05-24	15.73	15.75	15.65	15.75	3300
2002-05-28	15.90	16.35	15.65	16.20	20300
2002-05-29	16.40	16.50	16.31	16.50	38700
2002-05-30	16.70	16.95	16.40	16.52	42100
2002-05-31	16.77	16.80	16.50	16.80	22200
2002-06-03	16.95	17.05	16.75	16.90	13000
2002-06-04	16.75	16.90	16.25	16.25	5100
2002-06-05	16.15	16.20	15.96	16.20	16800
2002-06-06	16.10	16.10	15.60	15.60	7500
2002-06-07	15.70	15.70	15.69	15.69	2100
2002-06-10	15.62	15.67	15.60	15.60	3800
2002-06-11	15.75	16.00	15.75	16.00	4000
2002-06-12	15.90	16.00	15.85	15.95	4000
2002-06-13	15.85	15.99	15.85	15.99	1500
2002-06-14	15.91	15.91	15.80	15.80	1500
2002-06-17	15.89	15.99	15.68	15.70	3400
2002-06-18	15.60	15.61	15.20	15.20	5500
2002-06-19	15.21	15.49	15.20	15.20	7200
2002-06-20	15.20	15.35	15.12	15.23	8100
2002-06-21	15.16	15.24	15.16	15.19	6100
2002-06-24	15.25	15.35	15.25	15.35	7600
2002-06-25	15.51	15.51	15.15	15.15	8500
2002-06-26	15.00	15.08	15.00	15.04	12100
2002-06-27	15.10	15.75	14.98	15.75	31500
2002-06-28	15.70	15.94	15.00	15.00	154800
2002-07-01	15.05	15.10	14.45	14.80	42400
2002-07-02	14.70	14.71	14.20	14.20	14700
2002-07-03	14.20	14.20	13.86	14.00	3100
2002-07-05	14.10	14.10	14.10	14.10	100
2002-07-08	14.11	14.11	13.90	13.95	2200
2002-07-09	13.98	13.98	13.50	13.50	6500
2002-07-10	13.62	13.70	13.25	13.25	12100
2002-07-11	13.30	13.30	12.85	12.86	6900
2002-07-12	12.97	12.97	12.65	12.65	5300
2002-07-15	12.75	12.85	12.60	12.80	8300
2002-07-16	12.95	12.95	12.75	12.80	23600
2002-07-17	12.78	13.40	12.73	13.40	10800
2002-07-18	13.49	13.49	13.40	13.40	2000
2002-07-19	13.40	13.55	13.35	13.55	6400
2002-07-22	13.70	14.15	13.70	14.15	9900
2002-07-23	14.02	14.02	13.60	13.60	5000
2002-07-24	13.80	14.24	13.70	14.24	10900
2002-07-25	14.30	14.85	14.30	14.85	9800
2002-07-26	14.83	14.85	14.75	14.85	4900
2002-07-29	15.00	15.55	15.00	15.55	3400
2002-07-30	15.45	15.60	15.20	15.60	1300
2002-07-31	15.70	15.75	15.30	15.30	3100
2002-08-01	15.40	15.65	15.39	15.65	3300
2002-08-02	15.70	16.18	15.70	16.00	7400
2002-08-05	16.10	16.25	15.85	16.05	15500
2002-08-06	16.20	16.40	16.20	16.40	2800
2002-08-07	16.30	16.30	15.60	15.89	15400
2002-08-08	15.89	15.89	15.40	15.69	4000
2002-08-09	15.80	16.35	15.80	15.92	8800
2002-08-12	15.82	15.90	15.35	15.40	6700
2002-08-13	15.38	15.38	14.70	14.70	3400
2002-08-14	14.60	14.60	14.17	14.18	8900
2002-08-15	14.15	14.15	13.95	14.00	5100
2002-08-16	13.90	14.15	13.90	13.95	2500
2002-08-19	13.85	14.10	13.80	14.00	4200
2002-08-20	13.86	13.86	13.65	13.70	2300
2002-08-21	13.60	13.80	13.48	13.80	4400
2002-08-22	13.80	14.05	13.80	13.98	13800
2002-08-23	13.88	13.88	13.75	13.80	5900
2002-08-26	13.70	14.05	13.65	14.05	14000
2002-08-27	13.95	14.00	13.75	13.80	3500
2002-08-28	13.77	13.80	13.60	13.60	12300
2002-08-29	13.60	13.80	13.60	13.80	22900
2002-08-30	13.80	13.80	13.50	13.60	9800
2002-09-03	13.55	13.55	13.00	13.09	13500
2002-09-04	13.10	13.20	13.05	13.20	21400
2002-09-05	13.10	13.15	13.05	13.15	5900
2002-09-06	13.12	13.60	13.10	13.60	2500
2002-09-09	13.50	13.50	13.50	13.50	800
2002-09-10	13.50	13.50	13.35	13.48	12700
2002-09-11	13.43	13.55	13.40	13.50	10700
2002-09-12	13.40	13.40	13.30	13.35	1800
2002-09-13	13.29	13.52	13.29	13.52	4500
2002-09-16	13.65	13.70	13.65	13.70	700
2002-09-17	13.65	13.65	13.60	13.60	300
2002-09-18	13.60	13.60	13.50	13.50	300
2002-09-19	13.58	13.60	13.46	13.46	1800
2002-09-20	13.56	13.56	12.85	12.95	41000
2002-09-23	13.00	13.00	12.90	12.95	6100
2002-09-24	12.90	13.00	12.90	13.00	1300
2002-09-25	12.90	13.00	12.90	12.95	6400
2002-09-26	12.98	12.98	12.69	12.75	2800
2002-09-27	12.77	12.77	12.40	12.45	6500
2002-09-30	12.40	12.41	12.30	12.36	8400
2002-10-01	12.31	12.31	12.15	12.18	2000
2002-10-02	12.20	12.22	12.00	12.05	9800
2002-10-03	12.10	12.23	12.10	12.23	1300
2002-10-04	12.20	12.35	12.20	12.35	300
2002-10-07	12.25	12.25	12.21	12.25	1500
2002-10-08	12.20	12.25	12.20	12.25	4300
2002-10-09	12.21	12.21	11.90	12.00	14100
2002-10-10	11.95	12.05	11.70	12.05	10100
2002-10-11	11.90	11.90	11.67	11.75	4100
2002-10-14	11.70	11.70	11.55	11.56	700
2002-10-15	11.66	11.66	11.50	11.55	3700
2002-10-16	11.53	11.57	11.35	11.35	1200
2002-10-17	11.45	11.45	11.25	11.45	11700
2002-10-18	11.55	11.71	11.55	11.70	600
2002-10-21	11.60	11.75	11.60	11.75	700
2002-10-22	11.67	11.71	11.55	11.55	500
2002-10-23	11.55	11.64	11.45	11.64	7000
2002-10-24	11.63	11.63	11.60	11.63	500
2002-10-25	11.73	11.90	11.72	11.90	800
2002-10-28	11.95	11.95	11.65	11.65	17000
2002-10-29	11.66	11.77	11.66	11.74	13400
2002-10-30	11.74	12.00	11.74	11.90	7600
2002-10-31	11.80	11.81	11.75	11.75	7600
2002-11-01	11.80	11.85	11.80	11.85	13400
2002-11-04	11.85	11.90	11.80	11.80	9000
2002-11-05	11.80	11.80	11.67	11.70	3800
2002-11-06	11.80	11.80	11.75	11.80	2300
2002-11-07	11.75	11.76	11.53	11.65	17700
2002-11-08	11.70	11.72	11.60	11.65	25900
2002-11-11	11.65	11.71	11.65	11.70	13500
2002-11-12	11.74	11.96	11.74	11.90	1100
2002-11-13	11.91	11.92	11.75	11.75	10200
2002-11-14	11.75	12.15	11.75	12.05	5800
2002-11-15	12.04	12.04	11.95	11.99	4400
2002-11-18	11.98	12.02	11.75	11.85	6800
2002-11-19	11.88	11.88	11.76	11.76	900
2002-11-20	11.75	11.85	11.75	11.85	29000
2002-11-21	11.85	12.00	11.85	12.00	1600
2002-11-22	11.98	11.98	11.85	11.85	3100
2002-11-25	11.87	11.98	11.86	11.98	4000
2002-11-26	11.91	11.95	11.81	11.85	3900
2002-11-27	11.85	12.00	11.85	12.00	4800
2002-11-29	11.90	11.90	11.85	11.90	2000
2002-12-02	11.90	11.90	11.74	11.75	114800
2002-12-03	11.75	12.01	11.70	11.95	41300
2002-12-04	11.93	11.93	11.93	11.93	200
2002-12-05	12.04	12.04	11.81	11.81	1400
2002-12-06	11.82	12.15	11.82	12.15	1200
2002-12-09	12.21	12.21	11.85	11.89	3000
2002-12-10	11.85	12.15	11.85	12.09	2500
2002-12-11	12.15	12.25	12.15	12.25	5300
2002-12-12	12.20	12.65	12.20	12.60	9800
2002-12-13	12.58	12.58	12.20	12.20	1800
2002-12-16	12.20	12.35	12.10	12.35	4700
2002-12-17	12.33	12.33	12.22	12.32	7600
2002-12-18	12.30	12.35	12.20	12.25	2500
2002-12-19	12.20	12.30	12.18	12.27	5100
2002-12-20	12.27	12.60	12.24	12.55	60000
2002-12-23	12.50	12.74	12.48	12.70	8700
2002-12-24	12.75	12.75	12.75	12.75	100
2002-12-27	12.70	12.70	12.34	12.34	5000
2002-12-30	12.31	12.33	12.26	12.32	5000
2002-12-31	12.35	12.35	12.25	12.25	13800
2003-01-02	12.26	12.45	12.25	12.45	2900
2003-01-03	12.47	12.47	12.20	12.20	21100
2003-01-06	12.23	12.25	12.07	12.24	66400
2003-01-07	12.25	12.25	12.05	12.15	42000
2003-01-08	12.10	12.11	12.05	12.05	7200
2003-01-09	12.06	12.06	12.06	12.06	500
2003-01-10	12.10	12.10	11.95	12.00	13900
2003-01-13	12.00	12.03	11.95	12.02	29700
2003-01-14	12.03	12.08	11.99	12.08	32300
2003-01-15	12.12	12.17	11.95	12.10	6500
2003-01-16	12.15	12.18	12.15	12.18	1800
2003-01-17	12.11	12.19	12.07	12.16	3200
2003-01-21	12.06	12.22	12.02	12.04	3400
2003-01-22	12.01	12.10	12.01	12.10	4700
2003-01-23	12.07	12.14	12.07	12.14	2400
2003-01-24	12.05	12.05	11.90	12.00	15500
2003-01-27	11.90	11.90	11.76	11.76	1000
2003-01-28	11.85	12.00	11.85	12.00	14700
2003-01-29	11.98	12.00	11.90	11.99	9500
2003-01-30	11.98	12.00	11.80	11.94	6300
2003-01-31	12.00	12.00	11.93	11.95	3300
2003-02-03	11.90	11.91	11.87	11.91	1200
2003-02-04	11.88	11.99	11.87	11.97	3300
2003-02-05	11.95	12.00	11.90	11.91	4900
2003-02-06	11.91	11.95	11.80	11.85	7400
2003-02-07	11.80	11.80	11.75	11.75	5100
2003-02-10	11.70	11.72	11.55	11.71	5200
2003-02-11	11.61	11.70	11.25	11.70	9400
2003-02-12	11.68	11.68	11.47	11.50	5900
2003-02-13	11.50	11.65	11.50	11.65	1100
2003-02-14	11.70	11.75	11.70	11.74	6200
2003-02-18	11.73	11.85	11.72	11.85	800
2003-02-19	11.83	11.85	11.80	11.80	3100
2003-02-20	11.75	11.81	11.75	11.75	1800
2003-02-21	11.70	11.82	11.70	11.82	6400
2003-02-24	11.75	11.75	11.60	11.60	800
2003-02-25	11.85	11.95	11.46	11.46	24800
2003-02-26	11.40	11.40	11.26	11.26	2700
2003-02-27	11.28	11.30	11.26	11.27	2500
2003-02-28	11.31	11.31	11.25	11.25	13500
2003-03-03	11.28	11.35	11.25	11.25	1300
2003-03-04	11.35	11.44	11.35	11.40	2100
2003-03-05	11.39	11.39	11.31	11.38	2600
2003-03-06	11.28	11.40	11.26	11.35	5100
2003-03-07	11.35	11.37	11.35	11.35	1500
2003-03-10	11.30	11.39	11.26	11.35	1900
2003-03-11	11.32	11.40	11.26	11.35	2500
2003-03-12	11.30	11.41	11.30	11.41	2400
2003-03-13	11.41	11.50	11.41	11.50	1500
2003-03-14	11.50	11.77	11.50	11.71	3000
2003-03-17	11.75	11.75	11.71	11.75	4100
2003-03-18	11.65	11.75	11.65	11.75	2000
2003-03-19	11.74	11.75	11.73	11.75	3400
2003-03-20	11.65	11.75	11.60	11.75	7300
2003-03-21	11.75	11.75	11.65	11.65	9200
2003-03-24	11.66	11.75	11.60	11.72	2500
2003-03-25	11.68	11.77	11.68	11.75	2700
2003-03-26	11.75	11.80	11.65	11.65	22000
2003-03-27	11.62	11.70	11.62	11.70	1100
2003-03-28	11.75	11.75	11.68	11.68	36600
2003-03-31	11.65	11.71	11.60	11.66	2100
2003-04-01	11.67	11.74	11.67	11.74	1200
2003-04-02	11.74	11.78	11.70	11.75	16000
2003-04-03	11.75	11.78	11.66	11.75	14800
2003-04-04	11.75	11.80	11.70	11.70	18400
2003-04-07	11.75	11.90	11.75	11.90	11700
2003-04-08	11.80	11.80	11.40	11.41	5000
2003-04-09	11.40	11.50	11.40	11.45	1200
2003-04-10	11.50	11.50	11.46	11.46	2000
2003-04-11	11.40	11.41	11.40	11.41	5200
2003-04-14	11.41	11.50	11.41	11.50	1600
2003-04-15	11.41	11.42	11.41	11.42	1400
2003-04-16	11.40	11.48	11.40	11.40	3400
2003-04-17	11.50	11.57	11.50	11.51	2300
2003-04-21	11.55	11.55	11.54	11.54	6800
2003-04-22	11.53	11.71	11.52	11.71	5800
2003-04-23	11.80	11.80	11.78	11.78	1200
2003-04-24	11.80	11.80	11.73	11.73	2200
2003-04-25	11.77	11.77	11.67	11.67	18500
2003-04-28	11.68	11.75	11.68	11.74	2700
2003-04-29	11.75	11.80	11.65	11.65	32300
2003-04-30	11.70	11.80	11.70	11.75	1300
2003-05-01	11.75	12.00	11.70	11.98	12200
2003-05-02	12.00	12.25	12.00	12.22	6600
2003-05-05	12.15	12.15	11.85	11.88	2200
2003-05-06	11.88	11.90	11.80	11.85	1900
2003-05-07	11.80	11.95	11.80	11.91	15600
2003-05-08	11.81	11.81	11.70	11.75	51400
2003-05-09	11.80	12.10	11.80	12.10	2300
2003-05-12	12.10	12.10	12.07	12.10	400
2003-05-13	12.17	12.22	12.15	12.15	900
2003-05-14	12.20	12.21	12.11	12.11	2600
2003-05-15	12.10	12.25	12.07	12.18	4800
2003-05-16	12.08	12.24	12.00	12.00	22300
2003-05-19	12.15	12.15	12.01	12.01	3600
2003-05-20	12.00	12.05	12.00	12.05	21300
2003-05-21	12.05	12.06	12.05	12.06	300
2003-05-22	12.05	12.06	12.01	12.05	1600
2003-05-23	12.17	12.20	12.13	12.13	1600
2003-05-27	12.20	12.21	12.16	12.20	1400
2003-05-28	12.19	12.20	12.11	12.13	3800
2003-05-29	12.19	12.24	11.85	12.12	10600
2003-05-30	12.15	12.23	12.06	12.07	11700
2003-06-02	12.14	12.14	12.05	12.10	1800
2003-06-03	12.15	12.19	12.10	12.10	3500
2003-06-04	12.15	12.25	12.15	12.18	14500
2003-06-05	12.18	12.20	12.15	12.20	3800
2003-06-06	12.24	12.25	12.04	12.05	65300
2003-06-09	12.10	12.17	12.05	12.15	7400
2003-06-10	12.19	12.20	12.16	12.20	2000
2003-06-11	12.10	12.25	12.10	12.25	45700
2003-06-12	12.25	12.25	12.00	12.15	92300
2003-06-13	12.15	12.15	12.05	12.09	10200
2003-06-16	12.10	12.20	11.95	12.20	27500
2003-06-17	12.20	12.20	12.01	12.20	4700
2003-06-18	12.10	12.11	12.01	12.03	2800
2003-06-19	12.07	12.20	12.01	12.02	4500
2003-06-20	12.02	12.19	12.02	12.06	4100
2003-06-23	12.01	12.06	12.00	12.00	5600
2003-06-24	12.05	12.10	12.00	12.00	12300
2003-06-25	12.07	12.15	12.05	12.11	5800
2003-06-26	12.11	12.15	12.11	12.13	1000
2003-06-27	12.19	12.23	12.06	12.23	4900
2003-06-30	12.24	12.24	12.05	12.22	16400
2003-07-01	12.25	12.25	12.06	12.10	3900
2003-07-02	12.15	12.25	12.15	12.25	16800
2003-07-03	12.25	12.25	12.20	12.20	12300
2003-07-07	12.24	12.25	12.23	12.25	21400
2003-07-08	12.25	12.25	12.10	12.25	11800
2003-07-09	12.25	12.25	12.10	12.20	23900
2003-07-10	12.10	12.24	12.10	12.24	8100
2003-07-11	12.24	12.25	12.22	12.23	1100
2003-07-14	12.23	12.25	12.18	12.20	3200
2003-07-15	12.24	12.45	12.24	12.45	27600
2003-07-16	12.46	12.50	12.43	12.50	1300
2003-07-17	12.50	12.59	12.41	12.46	5100
2003-07-18	12.75	12.75	12.45	12.45	65600
2003-07-21	12.38	12.38	12.08	12.37	6200
2003-07-22	12.37	12.40	12.20	12.38	4800
2003-07-23	12.35	12.44	12.25	12.44	6000
2003-07-24	12.54	12.54	12.30	12.54	24300
2003-07-25	12.45	12.69	12.43	12.60	2200
2003-07-28	12.69	12.85	12.53	12.85	6600
2003-07-29	12.75	12.99	12.70	12.87	7600
2003-07-30	12.85	12.90	12.72	12.90	4800
2003-07-31	12.80	13.40	12.75	13.35	25400
2003-08-01	13.42	13.48	13.26	13.39	4700
2003-08-04	13.40	13.44	13.35	13.44	4100
2003-08-05	13.47	13.66	13.35	13.40	4700
2003-08-06	13.35	13.39	13.21	13.38	3300
2003-08-07	13.47	13.49	13.25	13.38	8700
2003-08-08	13.28	13.40	13.16	13.28	3300
2003-08-11	13.24	13.49	13.24	13.36	6300
2003-08-12	13.45	13.81	13.45	13.81	10100
2003-08-13	13.91	14.35	13.83	14.35	11000
2003-08-14	14.35	14.39	14.30	14.39	1500
2003-08-15	14.50	14.50	14.40	14.40	1400
2003-08-18	14.48	14.49	14.22	14.39	5700
2003-08-19	14.47	14.49	14.38	14.40	5000
2003-08-20	14.50	14.50	14.39	14.48	2500
2003-08-21	14.49	14.50	14.46	14.47	1800
2003-08-22	14.37	14.75	14.35	14.38	11500
2003-08-25	14.36	14.58	14.35	14.58	1800
2003-08-26	14.48	14.75	14.40	14.75	2700
2003-08-27	14.71	14.74	14.67	14.72	2000
2003-08-28	14.57	14.72	14.52	14.53	1800
2003-08-29	14.51	14.74	14.51	14.52	9600
2003-09-02	14.42	14.75	14.23	14.75	16200
2003-09-03	14.65	14.68	14.46	14.68	15300
2003-09-04	14.73	14.74	14.45	14.50	10700
2003-09-05	14.50	14.60	14.35	14.35	12600
2003-09-08	14.41	14.65	14.35	14.47	5600
2003-09-09	14.48	14.61	14.28	14.61	6400
2003-09-10	14.51	14.51	14.25	14.25	9400
2003-09-11	14.26	14.38	14.22	14.36	3900
2003-09-12	14.26	14.40	14.15	14.39	3500
2003-09-15	14.39	14.40	14.16	14.16	5100
2003-09-16	14.20	14.37	14.15	14.37	2700
2003-09-17	14.25	14.39	14.25	14.39	900
2003-09-18	14.30	14.60	14.27	14.39	5700
2003-09-19	14.29	14.92	14.29	14.78	8300
2003-09-22	14.88	14.88	14.42	14.49	12700
2003-09-23	14.39	14.58	14.28	14.48	10300
2003-09-24	14.50	14.50	14.25	14.25	5800
2003-09-25	14.25	14.35	14.25	14.25	8800
2003-09-26	14.25	14.37	14.25	14.26	5000
2003-09-29	14.27	14.45	14.25	14.45	5300
2003-09-30	14.35	14.50	14.26	14.26	2700
2003-10-01	14.31	14.43	14.25	14.43	7200
2003-10-02	14.47	14.48	14.34	14.39	3300
2003-10-03	14.49	14.71	14.49	14.65	4700
2003-10-06	14.65	14.85	14.58	14.73	2100
2003-10-07	14.50	14.56	14.42	14.50	8200
2003-10-08	14.46	14.47	14.30	14.44	3900
2003-10-09	14.54	14.67	14.36	14.59	5100
2003-10-10	14.47	14.47	14.26	14.35	4700
2003-10-13	14.37	14.67	14.37	14.64	1000
2003-10-14	14.70	14.83	14.66	14.75	5400
2003-10-15	14.55	14.89	14.55	14.55	2000
2003-10-16	14.45	14.65	14.30	14.45	4500
2003-10-17	14.50	14.60	14.27	14.27	3100
2003-10-20	14.40	14.40	14.34	14.36	600
2003-10-21	14.46	14.48	14.28	14.30	1800
2003-10-22	14.25	14.40	14.25	14.25	8800
2003-10-23	14.25	14.36	14.25	14.26	7200
2003-10-24	14.25	14.35	14.25	14.27	9400
2003-10-27	14.29	14.30	14.25	14.28	3800
2003-10-28	14.29	14.30	14.27	14.30	3400
2003-10-29	14.26	14.30	14.26	14.30	4600
2003-10-30	14.30	14.30	14.25	14.26	6100
2003-10-31	14.28	14.30	14.25	14.25	7600
2003-11-03	14.28	14.30	14.26	14.30	4800
2003-11-04	14.30	14.30	14.26	14.30	10300
2003-11-05	14.25	14.38	14.20	14.30	2500
2003-11-06	14.40	14.49	14.30	14.49	5800
2003-11-07	14.50	14.60	14.48	14.60	2600
2003-11-10	14.60	14.67	14.48	14.54	3500
2003-11-11	14.44	14.58	14.25	14.50	7200
2003-11-12	14.40	14.67	14.40	14.66	3200
2003-11-13	14.66	14.69	14.50	14.63	900
2003-11-14	14.68	14.78	14.58	14.70	5100
2003-11-17	14.60	14.61	14.30	14.41	2900
2003-11-18	14.42	14.55	14.25	14.30	5100
2003-11-19	14.30	14.64	14.25	14.40	10700
2003-11-20	14.27	14.35	14.25	14.35	1300
2003-11-21	14.45	14.55	14.30	14.50	4600
2003-11-24	14.58	14.75	14.58	14.70	16900
2003-11-25	14.65	14.78	14.65	14.70	3700
2003-11-26	14.80	14.80	14.53	14.79	6000
2003-11-28	14.76	14.76	14.73	14.73	300
2003-12-01	14.80	15.17	14.75	15.17	6400
2003-12-02	15.25	15.35	15.21	15.21	2500
2003-12-03	15.10	15.10	14.95	14.95	3200
2003-12-04	14.95	15.00	14.75	15.00	6000
2003-12-05	15.00	15.00	14.77	14.85	2500
2003-12-08	14.85	15.04	14.85	15.04	3800
2003-12-09	15.09	15.09	14.85	14.85	2700
2003-12-10	14.85	15.18	14.85	14.86	7700
2003-12-11	14.86	15.43	14.86	15.43	6100
2003-12-12	15.60	15.80	15.60	15.80	8000
2003-12-15	15.80	15.81	15.35	15.35	5400
2003-12-16	15.25	15.31	15.05	15.19	5300
2003-12-17	15.10	15.20	15.05	15.20	1600
2003-12-18	15.10	15.22	15.00	15.03	5200
2003-12-19	15.15	15.15	14.80	14.81	3000
2003-12-22	14.81	14.89	14.60	14.70	7400
2003-12-23	14.80	15.03	14.70	15.03	37600
2003-12-24	14.94	15.03	14.94	15.03	600
2003-12-26	15.13	15.22	15.11	15.12	1100
2003-12-29	15.22	15.37	15.22	15.37	2000
2003-12-30	15.37	15.70	15.37	15.52	3300
2003-12-31	15.47	15.47	15.25	15.26	3100
2004-01-02	15.28	15.54	15.28	15.52	3000
2004-01-05	15.57	15.62	15.45	15.55	1100
2004-01-06	15.65	15.82	15.65	15.80	5100
2004-01-07	15.85	15.87	15.77	15.80	1400
2004-01-08	15.87	16.00	15.81	16.00	27700
2004-01-09	16.06	16.10	16.03	16.03	2800
2004-01-12	16.10	16.15	16.00	16.00	5000
2004-01-13	16.10	16.15	15.85	15.87	3300
2004-01-14	15.85	15.90	15.82	15.82	1500
2004-01-15	15.92	15.97	15.85	15.86	3700
2004-01-16	15.95	15.95	15.75	15.75	3100
2004-01-20	15.80	15.92	15.78	15.85	6500
2004-01-21	15.90	16.00	15.89	15.93	23100
2004-01-22	15.97	16.15	15.90	16.12	4600
2004-01-23	16.10	16.17	15.95	16.00	5500
2004-01-26	15.95	16.07	15.95	16.07	3000
2004-01-27	15.96	16.13	15.96	16.03	3900
2004-01-28	16.00	16.00	15.90	15.91	4100
2004-01-29	16.05	16.09	15.95	16.04	8600
2004-01-30	16.04	16.25	15.99	16.10	5700
2004-02-02	16.05	16.05	15.96	15.96	2100
2004-02-03	15.96	16.00	15.95	15.96	8100
2004-02-04	15.95	15.96	15.85	15.85	8200
2004-02-05	15.85	16.07	15.85	16.07	4100
2004-02-06	16.10	16.32	16.10	16.32	1700
2004-02-09	16.40	16.50	16.40	16.50	2300
2004-02-10	16.67	17.15	16.67	17.11	6200
2004-02-11	17.17	17.18	17.10	17.18	2200
2004-02-12	17.05	17.45	17.05	17.30	2400
2004-02-13	17.45	17.56	17.32	17.33	3600
2004-02-17	17.53	17.68	17.53	17.56	1300
2004-02-18	17.00	17.11	17.00	17.11	7000
2004-02-19	17.25	17.60	17.25	17.60	7300
2004-02-20	17.60	17.99	17.60	17.85	2700
2004-02-23	17.75	17.98	17.72	17.98	4400
2004-02-24	18.13	18.50	18.13	18.48	3700
2004-02-25	18.35	18.56	18.35	18.56	900
2004-02-26	18.70	18.70	18.33	18.35	5000
2004-02-27	18.24	18.24	18.16	18.17	1800
2004-03-01	18.27	18.39	18.27	18.28	1500
2004-03-02	18.26	18.30	18.18	18.18	4300
2004-03-03	18.06	18.25	18.05	18.21	2700
2004-03-04	18.21	18.29	18.20	18.29	1300
2004-03-05	18.27	18.35	18.20	18.28	8200
2004-03-08	18.25	18.25	18.10	18.10	3100
2004-03-09	18.05	18.05	17.85	17.85	4500
2004-03-10	17.85	17.85	17.55	17.55	3500
2004-03-11	17.50	17.60	17.50	17.50	3000
2004-03-12	17.50	17.60	17.45	17.54	32700
2004-03-15	17.66	17.72	17.26	17.26	4400
2004-03-16	17.35	17.48	17.35	17.35	5800
2004-03-17	17.45	17.68	17.45	17.57	1700
2004-03-18	17.40	17.48	17.25	17.47	3200
2004-03-19	17.50	17.50	17.30	17.36	9400
2004-03-22	17.36	17.36	17.10	17.15	6000
2004-03-23	17.15	17.20	17.00	17.00	5100
2004-03-24	17.00	17.09	17.00	17.05	5800
2004-03-25	17.08	17.15	17.05	17.10	3500
2004-03-26	17.10	17.23	17.10	17.23	4700
2004-03-29	17.23	17.25	17.20	17.22	7200
2004-03-30	17.25	17.28	17.22	17.23	16400
2004-03-31	17.29	17.40	17.27	17.39	34500
2004-04-01	17.40	17.45	17.40	17.45	2200
2004-04-02	17.45	17.68	17.45	17.60	9700
2004-04-05	17.61	17.67	17.50	17.51	7200
2004-04-06	17.51	17.55	17.44	17.52	11700
2004-04-07	17.52	17.55	17.50	17.50	24200
2004-04-08	17.52	17.52	17.30	17.33	7300
2004-04-12	17.33	17.35	17.20	17.30	61300
2004-04-13	17.18	17.27	17.11	17.20	5400
2004-04-14	17.05	17.18	16.90	17.00	10700
2004-04-15	17.00	17.00	16.90	16.99	6000
2004-04-16	17.00	17.00	16.93	16.94	4000
2004-04-19	16.98	16.99	16.85	16.88	1900
2004-04-20	16.95	17.00	16.80	16.80	7400
2004-04-21	16.90	16.90	16.65	16.80	10700
2004-04-22	16.90	17.00	16.90	16.97	4600
2004-04-23	16.98	16.98	16.90	16.97	11700
2004-04-26	16.90	16.98	16.45	16.86	23400
2004-04-27	16.90	17.00	16.90	17.00	4500
2004-04-28	17.00	17.04	16.80	16.81	2400
2004-04-29	16.91	17.05	16.75	16.95	3300
2004-04-30	16.85	16.85	16.57	16.57	2900
2004-05-03	16.66	16.66	15.85	15.86	4700
2004-05-04	15.66	15.66	15.25	15.53	135000
2004-05-05	16.04	16.45	16.04	16.16	15900
2004-05-06	16.05	16.05	15.45	15.67	25600
2004-05-07	15.67	15.67	15.35	15.39	7500
2004-05-10	15.29	15.29	15.01	15.01	1500
2004-05-11	15.30	15.35	15.26	15.30	5000
2004-05-12	15.10	15.10	14.67	14.68	9700
2004-05-13	14.69	14.97	14.65	14.69	37500
2004-05-14	14.55	14.75	14.40	14.70	34400
2004-05-17	14.55	14.60	14.44	14.44	10000
2004-05-18	14.60	14.74	14.58	14.64	17200
2004-05-19	14.80	14.90	14.55	14.79	15200
2004-05-20	14.77	14.86	14.55	14.61	16600
2004-05-21	14.81	14.84	14.75	14.83	9900
2004-05-24	14.90	15.05	14.88	14.96	4800
2004-05-25	14.87	15.20	14.87	15.17	7400
2004-05-26	15.32	15.43	15.32	15.41	2400
2004-05-27	15.39	15.67	15.39	15.66	5000
2004-05-28	15.67	15.68	15.65	15.65	1400
2004-06-01	15.65	15.73	15.50	15.51	4900
2004-06-02	15.65	15.75	15.10	15.19	13900
2004-06-03	15.10	15.11	14.95	15.05	8800
2004-06-04	15.15	15.15	15.00	15.00	1500
2004-06-07	15.12	15.39	15.12	15.39	2700
2004-06-08	15.44	15.46	15.44	15.46	1500
2004-06-09	15.58	15.72	15.55	15.68	6600
2004-06-10	15.45	15.84	15.15	15.80	21500
2004-06-14	15.80	15.90	15.44	15.45	5300
2004-06-15	15.55	15.65	15.20	15.26	10600
2004-06-16	15.40	15.97	15.40	15.51	18100
2004-06-17	15.65	15.70	15.46	15.60	2200
2004-06-18	15.61	15.72	15.50	15.50	16600
2004-06-21	15.65	16.00	15.55	15.70	12100
2004-06-22	15.60	15.98	15.60	15.65	4700
2004-06-23	15.75	15.75	15.30	15.50	18200
2004-06-24	15.60	15.97	15.60	15.66	13300
2004-06-25	15.66	15.66	14.68	14.68	162500
2004-06-28	14.78	15.15	14.48	15.10	57300
2004-06-29	15.20	15.30	15.15	15.25	12900
2004-06-30	15.35	15.95	15.35	15.90	19000
2004-07-01	16.00	16.25	15.91	15.97	9300
2004-07-02	16.07	16.10	15.93	16.00	5800
2004-07-06	16.20	16.20	15.91	15.92	10100
2004-07-07	16.05	16.20	15.93	15.94	8200
2004-07-08	16.05	16.15	16.05	16.06	1800
2004-07-09	16.10	16.29	16.00	16.24	2900
2004-07-12	16.24	16.51	16.03	16.15	12900
2004-07-13	16.20	16.70	16.04	16.50	6300
2004-07-14	16.50	16.50	16.32	16.33	3200
2004-07-15	16.30	16.30	15.95	15.95	8300
2004-07-16	15.96	16.11	15.95	15.96	6500
2004-07-19	16.06	16.06	15.75	15.79	13000
2004-07-20	15.77	15.77	15.74	15.77	18700
2004-07-21	15.75	15.75	15.72	15.74	3000
2004-07-22	15.76	15.80	15.75	15.76	4100
2004-07-23	15.76	15.85	15.75	15.85	16600
2004-07-26	15.80	16.28	15.75	16.28	5700
2004-07-27	16.40	16.40	16.25	16.37	4300
2004-07-28	16.35	16.35	16.15	16.22	4700
2004-07-29	16.28	16.31	16.15	16.26	4600
2004-07-30	16.29	16.29	16.07	16.15	1800
2004-08-02	16.25	16.25	16.10	16.13	3100
2004-08-03	16.07	16.34	16.07	16.34	1200
2004-08-04	16.40	17.18	16.40	17.18	17100
2004-08-05	17.20	17.45	17.02	17.28	6900
2004-08-06	17.11	17.12	16.87	16.98	7100
2004-08-09	16.86	16.86	16.60	16.75	17400
2004-08-10	16.90	17.14	16.89	17.00	14300
2004-08-11	17.07	17.19	16.90	17.18	2100
2004-08-12	17.00	17.19	17.00	17.19	1600
2004-08-13	17.18	17.18	17.00	17.07	4100
2004-08-16	17.02	17.07	16.90	16.95	11400
2004-08-17	17.15	17.15	16.80	16.88	4700
2004-08-18	16.98	16.98	16.65	16.70	3500
2004-08-19	16.95	17.24	16.77	17.20	5000
2004-08-20	17.30	17.30	17.00	17.01	13800
2004-08-23	17.45	17.45	16.95	17.04	18600
2004-08-24	17.14	17.17	16.81	17.00	4300
2004-08-25	17.10	17.26	16.91	17.10	5000
2004-08-26	17.16	17.26	16.85	16.96	11900
2004-08-27	17.01	17.01	17.00	17.00	3900
2004-08-30	16.96	17.03	16.95	16.95	2700
2004-08-31	16.98	16.99	16.95	16.99	700
2004-09-01	16.99	16.99	16.96	16.99	1300
2004-09-02	16.96	16.99	16.96	16.99	600
2004-09-03	16.99	16.99	16.99	16.99	1000
2004-09-07	17.00	17.15	17.00	17.00	6300
2004-09-08	17.10	17.15	16.95	17.05	4000
2004-09-09	17.05	17.05	16.96	17.00	4200
2004-09-10	16.95	17.00	16.95	16.99	9000
2004-09-13	17.20	17.29	17.18	17.18	18600
2004-09-14	17.28	17.33	17.27	17.33	1400
2004-09-15	17.38	17.42	17.38	17.42	900
2004-09-16	17.49	17.80	17.49	17.65	3300
2004-09-17	17.65	17.81	17.65	17.81	2900
2004-09-20	17.81	17.95	17.32	17.43	3500
2004-09-21	17.44	17.65	17.44	17.65	7800
2004-09-22	17.70	18.00	17.70	18.00	3600
2004-09-23	18.14	18.35	18.00	18.35	4200
2004-09-24	18.45	18.45	18.38	18.38	200
2004-09-27	18.25	18.70	18.25	18.70	3800
2004-09-28	18.83	18.83	18.36	18.36	3100
2004-09-29	18.50	18.85	18.50	18.79	23300
2004-09-30	18.83	18.94	18.66	18.71	14400
2004-10-01	18.96	19.15	18.96	19.14	7200
2004-10-04	19.24	19.24	18.71	18.72	15500
2004-10-05	18.90	18.96	18.52	18.52	8300
2004-10-06	18.60	18.70	18.45	18.58	4800
2004-10-07	18.65	18.79	18.45	18.55	9400
2004-10-08	18.65	18.83	18.48	18.48	6500
2004-10-11	18.55	18.55	18.16	18.16	12000
2004-10-12	18.02	18.18	17.85	18.18	8900
2004-10-13	18.02	18.13	17.93	18.01	5700
2004-10-14	18.00	18.04	17.87	17.90	6100
2004-10-15	18.08	18.50	18.08	18.30	13900
2004-10-18	18.30	18.30	18.25	18.29	3400
2004-10-19	18.37	18.50	18.32	18.40	2000
2004-10-20	18.50	18.50	18.50	18.50	3300
2004-10-21	18.50	18.55	18.42	18.42	8200
2004-10-22	18.40	18.55	18.30	18.55	4600
2004-10-25	18.65	18.70	18.47	18.50	8400
2004-10-26	18.51	18.51	18.12	18.25	9700
2004-10-27	18.15	18.48	18.15	18.39	3000
2004-10-28	18.45	18.49	18.30	18.30	3700
2004-10-29	18.45	18.60	18.31	18.50	134000
2004-11-01	18.50	18.56	18.49	18.50	24300
2004-11-02	18.50	18.64	18.45	18.54	58300
2004-11-03	18.55	18.80	18.49	18.74	42000
2004-11-04	18.85	19.29	18.45	18.71	64000
2004-11-05	18.85	21.20	18.85	20.82	43500
2004-11-08	20.83	21.37	20.77	21.00	21600
2004-11-09	21.10	21.25	21.00	21.20	10300
2004-11-10	21.24	21.25	20.98	21.00	11700
2004-11-11	21.04	21.19	20.90	21.02	23100
2004-11-12	21.02	21.04	20.45	20.45	5700
2004-11-15	20.60	21.00	20.41	20.85	18100
2004-11-16	20.85	20.85	20.50	20.52	1900
2004-11-17	20.50	20.90	20.50	20.62	7100
2004-11-18	20.62	20.75	20.22	20.55	4600
2004-11-19	20.55	20.93	20.52	20.93	18400
2004-11-22	20.99	21.00	20.50	20.54	13200
2004-11-23	20.59	20.90	20.49	20.85	19000
2004-11-24	20.85	20.94	20.77	20.89	16300
2004-11-26	20.90	20.92	20.85	20.85	2000
2004-11-29	20.95	21.00	20.84	20.90	15100
2004-11-30	20.94	20.94	20.69	20.90	16500
2004-12-01	21.03	21.03	20.51	20.51	43200
2004-12-02	20.62	20.84	20.25	20.43	27900
2004-12-03	20.46	21.32	20.46	21.15	49400
2004-12-06	21.70	22.63	21.70	22.17	36200
2004-12-07	22.29	22.80	22.29	22.60	47400
2004-12-08	22.75	22.80	22.45	22.70	30800
2004-12-09	22.79	22.82	21.71	21.93	26400
2004-12-10	22.03	22.56	21.96	22.35	33000
2004-12-13	22.45	22.65	22.25	22.42	37500
2004-12-14	22.52	23.55	22.52	23.48	33100
2004-12-15	23.50	23.95	23.40	23.84	37700
2004-12-16	23.84	24.94	23.70	24.81	22200
2004-12-17	24.82	25.34	24.82	25.34	45400
2004-12-20	25.39	26.60	25.39	26.01	26800
2004-12-21	26.00	27.09	25.90	26.90	18600
2004-12-22	27.15	27.49	27.00	27.00	23700
2004-12-23	26.00	26.44	24.50	25.34	66400
2004-12-27	24.75	26.10	24.50	26.10	38000
2004-12-28	26.10	27.22	26.10	26.95	16400
2004-12-29	26.70	26.70	25.72	26.05	16300
2004-12-30	26.42	27.26	26.36	27.14	24000
2004-12-31	27.15	27.16	26.83	27.16	17400
2005-01-03	27.15	28.50	27.15	28.20	69700
2005-01-04	28.45	28.60	26.45	26.48	33500
2005-01-05	26.48	27.40	26.48	27.19	22500
2005-01-06	27.25	27.38	26.41	26.42	16600
2005-01-07	26.45	26.60	25.50	25.50	18600
2005-01-10	25.20	26.57	25.20	26.41	30000
2005-01-11	26.51	27.02	26.51	26.85	14800
2005-01-12	27.15	27.29	26.70	26.90	20600
2005-01-13	27.07	27.16	26.77	26.78	24400
2005-01-14	26.88	27.23	26.76	27.18	12100
2005-01-18	27.23	27.75	27.16	27.74	24600
2005-01-19	28.10	28.25	27.80	27.89	26100
2005-01-20	28.09	28.09	27.77	27.84	14100
2005-01-21	28.12	28.25	28.07	28.15	9700
2005-01-24	28.30	28.50	28.25	28.35	25400
2005-01-25	29.23	29.23	27.22	27.54	34300
2005-01-26	27.04	27.04	25.55	25.69	49000
2005-01-27	25.45	26.80	25.41	26.11	34600
2005-01-28	26.30	26.94	26.00	26.15	16000
2005-01-31	26.40	26.49	26.20	26.20	19000
2005-02-01	26.01	26.10	25.68	25.89	14300
2005-02-02	24.75	25.14	22.80	23.60	234100
2005-02-03	23.61	25.65	23.61	25.65	95800
2005-02-04	25.49	25.73	25.19	25.69	37900
2005-02-07	25.39	25.75	25.30	25.69	24000
2005-02-08	25.55	25.65	25.10	25.28	49000
2005-02-09	25.25	25.55	25.16	25.50	49800
2005-02-10	25.00	25.23	24.93	25.15	23400
2005-02-11	25.14	25.54	24.95	25.35	26100
2005-02-14	25.10	25.29	25.01	25.03	20700
2005-02-15	25.02	25.19	24.85	25.09	14800
2005-02-16	25.05	25.05	24.35	24.44	19300
2005-02-17	24.30	25.04	24.30	24.74	10500
2005-02-18	24.84	25.20	24.84	25.08	12100
2005-02-22	24.70	25.05	24.34	24.34	41700
2005-02-23	23.65	23.95	23.50	23.51	20900
2005-02-24	23.50	24.00	22.60	23.00	30200
2005-02-25	22.90	24.13	22.90	23.85	22100
2005-02-28	23.95	24.95	23.95	24.70	17500
2005-03-01	24.70	25.80	24.70	25.05	25700
2005-03-02	25.06	26.10	25.06	25.39	46900
2005-03-03	25.45	25.45	24.55	24.55	4300
2005-03-07	23.73	23.76	23.30	23.44	17100
2005-03-08	23.34	24.00	23.19	24.00	11500
2005-03-09	23.90	24.74	23.90	24.71	8800
2005-03-10	24.71	24.71	24.30	24.57	4700
2005-03-11	24.47	25.05	24.30	24.80	11600
2005-03-14	24.85	25.40	24.70	25.27	33500
2005-03-15	25.35	25.72	25.30	25.71	20700
2005-03-16	25.57	25.78	25.40	25.78	21600
2005-03-17	25.78	25.78	25.40	25.60	16500
2005-03-18	25.45	25.50	25.20	25.49	4000
2005-03-21	25.50	25.85	25.30	25.66	19000
2005-03-22	25.49	25.49	24.75	25.19	12200
2005-03-23	25.00	25.05	24.55	24.55	6600
2005-03-24	24.65	24.75	24.65	24.73	4800
2005-03-28	24.67	24.75	24.66	24.70	8800
2005-03-29	24.60	24.60	24.53	24.60	3400
2005-03-30	24.70	24.75	24.55	24.66	11500
2005-03-31	24.66	24.75	24.55	24.74	21100
2005-04-01	24.94	25.30	24.85	24.85	8000
2005-04-04	25.00	25.00	24.40	24.43	6100
2005-04-05	24.42	24.42	23.90	24.09	8000
2005-04-06	24.09	24.30	24.09	24.20	12800
2005-04-07	24.15	24.44	24.15	24.19	7500
2005-04-08	24.19	24.37	23.68	23.78	27800
2005-04-11	23.60	24.50	23.60	24.25	10500
2005-04-12	24.40	24.70	23.70	23.97	12800
2005-04-13	23.91	24.40	23.91	23.91	14400
2005-04-14	23.90	24.15	23.90	23.91	22200
2005-04-15	23.90	24.35	23.90	24.32	19200
2005-04-18	24.27	24.27	23.36	23.36	7900
2005-04-19	23.34	23.55	22.85	22.93	12700
2005-04-20	23.00	23.10	22.50	22.80	7800
2005-04-21	22.84	22.86	22.25	22.43	5500
2005-04-22	22.30	22.50	21.75	21.75	13000
2005-04-25	21.75	21.78	20.75	20.75	9300
2005-04-26	20.75	20.75	19.74	19.98	32800
2005-04-27	20.03	20.30	19.91	20.10	10800
2005-04-28	20.20	20.20	19.90	19.90	12800
2005-04-29	19.91	19.91	18.70	19.15	16500
2005-05-02	18.90	18.98	18.35	18.68	11700
2005-05-03	18.78	19.18	18.38	19.10	27800
2005-05-04	19.10	20.15	18.05	19.79	155900
2005-05-05	19.90	20.15	18.81	18.95	25200
2005-05-06	18.95	19.50	18.95	19.50	65700
2005-05-09	19.65	19.85	19.30	19.55	30600
2005-05-10	19.55	20.11	19.55	19.74	28100
2005-05-11	19.84	19.84	19.38	19.47	7400
2005-05-12	19.40	19.40	19.13	19.24	23200
2005-05-13	19.24	19.60	18.88	19.19	26100
2005-05-16	19.10	19.42	18.90	19.07	7900
2005-05-17	18.93	19.66	18.90	19.56	18500
2005-05-18	19.76	20.35	19.65	19.93	16500
2005-05-19	20.05	20.54	19.88	20.00	23500
2005-05-20	19.94	20.78	19.94	20.36	18700
2005-05-23	20.05	20.48	19.92	20.15	7700
2005-05-24	20.36	21.43	20.36	21.43	9400
2005-05-25	20.85	21.15	20.60	20.60	22800
2005-05-26	20.60	20.75	20.30	20.30	5200
2005-05-27	20.30	20.60	20.27	20.59	8800
2005-05-31	20.80	21.00	20.40	20.40	11200
2005-06-01	20.41	20.50	20.25	20.26	16500
2005-06-02	20.45	20.62	20.45	20.57	11500
2005-06-03	20.50	20.61	20.39	20.58	8000
2005-06-06	20.70	20.82	20.30	20.65	5400
2005-06-07	20.76	20.95	20.63	20.65	14400
2005-06-08	20.55	21.05	20.50	20.50	22700
2005-06-09	20.49	20.49	20.15	20.34	4700
2005-06-10	20.45	20.50	20.02	20.02	37100
2005-06-13	20.22	20.30	19.95	20.00	26800
2005-06-14	19.95	20.21	19.81	20.03	40700
2005-06-15	20.18	20.21	19.48	19.64	32100
2005-06-16	19.88	20.00	19.65	19.90	25700
2005-06-17	20.03	20.95	20.02	20.76	16400
2005-06-20	20.64	21.35	20.10	20.95	55000
2005-06-21	20.55	20.98	19.95	20.23	24100
2005-06-22	20.00	20.63	19.78	20.13	14300
2005-06-23	19.95	20.69	19.95	20.21	11400
2005-06-24	20.07	20.70	19.76	19.76	225200
2005-06-27	19.55	19.72	19.11	19.61	50000
2005-06-28	19.61	19.90	19.26	19.70	48100
2005-06-29	19.65	19.80	19.14	19.27	19800
2005-06-30	19.20	19.30	18.66	18.67	10400
2005-07-01	18.77	19.00	18.53	18.67	15900
2005-07-05	18.50	19.00	18.35	18.90	13700
2005-07-06	18.85	19.74	18.85	19.50	9900
2005-07-07	19.40	19.40	18.98	19.05	8000
2005-07-08	19.17	19.45	19.10	19.32	11700
2005-07-11	19.45	20.14	19.39	20.08	13700
2005-07-12	20.13	20.13	19.50	19.55	13200
2005-07-13	19.58	20.12	19.55	19.98	20700
2005-07-14	20.05	20.08	19.26	19.35	12000
2005-07-15	19.20	20.10	19.20	19.95	9600
2005-07-18	19.85	19.87	19.51	19.72	10300
2005-07-19	19.85	20.10	19.70	20.09	7000
2005-07-20	20.02	20.20	19.94	19.99	18300
2005-07-21	20.07	20.07	19.84	20.01	8500
2005-07-22	19.95	20.46	19.95	20.37	18000
2005-07-25	20.45	20.67	19.87	20.02	14400
2005-07-26	19.95	20.00	19.79	19.79	16100
2005-07-27	19.79	20.03	19.79	19.99	9000
2005-07-28	20.05	20.13	19.98	20.08	14200
2005-07-29	20.08	20.08	19.70	19.85	17000
2005-08-01	19.85	20.19	19.85	20.04	17700
2005-08-02	19.90	20.15	19.90	20.00	49200
2005-08-03	19.85	20.35	19.73	20.00	30400
2005-08-04	19.85	19.85	19.44	19.45	12900
2005-08-05	19.45	19.65	19.41	19.61	25500
2005-08-08	19.60	19.60	19.20	19.20	10400
2005-08-09	19.21	19.77	19.21	19.76	7200
2005-08-10	19.90	20.10	19.85	19.85	7700
2005-08-11	19.85	20.05	19.85	19.91	6700
2005-08-12	19.90	20.05	19.80	20.02	9500
2005-08-15	20.00	20.22	19.90	20.22	16300
2005-08-16	20.02	20.30	19.97	20.00	22400
2005-08-17	20.00	20.20	19.95	20.06	20300
2005-08-18	19.95	20.25	19.90	20.04	4400
2005-08-19	20.05	20.18	19.85	19.91	13500
2005-08-22	19.91	20.17	19.85	20.07	15400
2005-08-23	20.00	20.00	19.69	19.76	12900
2005-08-24	19.60	19.84	19.60	19.64	5300
2005-08-25	19.50	19.86	19.50	19.80	7700
2005-08-26	20.00	20.00	19.80	19.83	4200
2005-08-29	19.80	19.95	19.80	19.83	9100
2005-08-30	19.80	20.01	19.80	19.91	6700
2005-08-31	20.01	20.45	19.95	20.45	13500
2005-09-01	20.55	20.56	20.40	20.50	5200
2005-09-02	20.42	20.46	20.35	20.40	2500
2005-09-06	20.50	20.55	20.48	20.50	4700
2005-09-07	20.25	20.60	20.20	20.55	3000
2005-09-08	20.55	20.64	20.09	20.09	6100
2005-09-09	20.00	20.06	19.72	20.01	17700
2005-09-12	20.05	20.46	20.05	20.46	2100
2005-09-13	20.30	20.35	19.90	19.99	3900
2005-09-14	19.90	20.05	19.10	19.13	14200
2005-09-15	19.00	19.10	19.00	19.07	10400
2005-09-16	19.15	19.34	18.85	19.13	36600
2005-09-19	19.12	19.22	19.01	19.15	8800
2005-09-20	19.28	19.35	18.87	18.87	6000
2005-09-21	18.80	18.80	18.04	18.11	6400
2005-09-22	18.05	19.09	18.05	19.00	14800
2005-09-23	19.00	19.20	19.00	19.10	12300
2005-09-26	19.10	19.24	18.54	18.60	13200
2005-09-27	18.75	20.18	18.75	20.06	15100
2005-09-28	19.90	20.00	19.50	19.56	8200
2005-09-29	19.56	20.34	19.55	20.34	4800
2005-09-30	20.20	20.28	19.80	19.82	6500
2005-10-03	20.00	20.13	19.85	19.99	5600
2005-10-04	20.05	20.05	19.85	19.92	10400
2005-10-05	19.82	19.92	19.75	19.85	12800
2005-10-06	19.78	20.10	19.78	20.00	8800
2005-10-07	20.05	20.09	19.75	19.77	10000
2005-10-10	19.78	19.90	19.75	19.80	7300
2005-10-11	19.80	19.83	19.38	19.38	9900
2005-10-12	19.44	19.44	19.15	19.20	3300
2005-10-13	19.10	19.64	18.87	19.64	13900
2005-10-14	19.70	19.70	18.75	19.22	13600
2005-10-17	19.15	20.03	19.13	20.03	8400
2005-10-18	20.10	20.11	19.99	19.99	800
2005-10-19	19.90	19.90	19.55	19.67	3200
2005-10-20	19.75	19.81	19.47	19.50	7300
2005-10-21	19.50	19.55	19.27	19.36	3600
2005-10-24	19.30	19.55	19.30	19.45	7900
2005-10-25	19.40	19.40	19.12	19.40	2700
2005-10-26	19.30	19.36	19.20	19.30	1700
2005-10-27	19.20	19.20	18.90	18.90	9300
2005-10-28	19.05	19.15	19.00	19.09	14700
2005-10-31	19.10	19.46	18.98	19.45	27900
2005-11-01	19.35	19.51	19.20	19.51	4600
2005-11-02	19.60	19.82	19.50	19.82	20000
2005-11-03	19.90	20.00	19.75	19.86	10200
2005-11-04	19.75	20.03	19.75	20.03	12600
2005-11-07	20.15	20.55	20.00	20.45	5000
2005-11-08	20.20	20.37	19.90	20.37	2400
2005-11-09	20.12	20.12	19.00	19.60	9400
2005-11-10	19.64	21.30	19.64	21.26	19600
2005-11-11	21.10	21.30	20.95	21.30	6900
2005-11-14	21.30	21.50	21.00	21.13	4300
2005-11-15	21.13	21.20	20.76	20.80	4300
2005-11-16	20.75	20.75	20.22	20.43	2700
2005-11-17	20.60	20.85	20.60	20.84	2300
2005-11-18	21.04	21.34	20.92	21.20	18500
2005-11-21	21.21	21.69	21.21	21.60	9000
2005-11-22	21.40	21.65	21.04	21.56	10400
2005-11-23	21.55	21.55	21.49	21.54	1400
2005-11-28	21.41	21.87	21.38	21.60	11000
2005-11-29	21.45	21.80	21.25	21.60	5400
2005-11-30	21.50	21.60	21.00	21.10	6800
2005-12-01	21.25	23.24	21.20	22.79	19600
2005-12-02	22.69	22.69	22.25	22.50	4700
2005-12-05	22.35	22.35	21.35	21.36	13100
2005-12-06	21.50	21.60	21.35	21.57	5600
2005-12-07	21.50	22.15	21.50	21.77	4900
2005-12-08	21.76	22.15	21.57	21.90	3200
2005-12-09	21.75	22.47	21.75	22.47	2900
2005-12-12	22.50	22.80	22.50	22.73	5500
2005-12-13	22.74	22.74	21.76	22.00	7000
2005-12-14	21.90	22.11	21.70	21.94	6200
2005-12-15	21.85	21.88	21.70	21.80	7300
2005-12-16	21.90	22.15	21.83	22.01	41100
2005-12-19	21.93	21.93	21.51	21.59	13900
2005-12-20	21.70	22.00	21.55	21.77	5500
2005-12-21	21.55	21.72	21.50	21.58	3700
2005-12-22	21.65	21.89	21.50	21.82	11600
2005-12-23	22.00	22.10	21.80	22.05	5400
2005-12-27	21.95	22.00	21.72	21.78	5500
2005-12-28	21.75	21.75	21.60	21.69	1300
2005-12-29	21.55	21.65	21.40	21.40	3400
2005-12-30	21.30	21.30	20.50	20.50	7200
2006-01-03	20.52	20.84	20.05	20.84	11500
2006-01-04	21.00	21.08	20.70	21.07	32700
2006-01-05	21.07	21.45	21.06	21.45	5400
2006-01-06	21.52	21.75	21.50	21.70	10100
2006-01-09	21.80	22.03	21.77	21.85	2500
2006-01-10	21.75	21.95	21.60	21.95	11500
2006-01-11	21.94	21.94	21.80	21.80	18300
2006-01-12	21.80	21.80	21.70	21.78	97000
2006-01-13	21.72	21.95	21.70	21.95	5200
2006-01-17	21.82	22.00	21.75	22.00	7800
2006-01-18	21.90	22.29	21.90	22.20	3900
2006-01-19	22.25	22.49	22.20	22.36	3800
2006-01-20	22.20	22.20	21.80	22.03	13500
2006-01-23	21.95	22.22	21.90	22.15	3400
2006-01-24	22.25	22.60	22.25	22.42	4700
2006-01-25	22.30	22.50	21.94	22.20	9500
2006-01-26	22.35	22.62	22.20	22.57	8000
2006-01-27	22.65	23.19	22.65	22.90	7600
2006-01-30	23.00	23.82	22.85	23.75	6600
2006-01-31	23.60	23.64	23.01	23.32	7800
2006-02-01	23.50	23.75	23.09	23.41	4900
2006-02-02	23.30	23.31	22.45	22.49	8600
2006-02-03	22.35	23.25	22.35	23.20	6200
2006-02-06	23.36	23.36	22.69	22.85	8800
2006-02-07	23.04	23.07	22.76	22.76	6300
2006-02-08	22.70	23.08	22.50	23.03	5300
2006-02-09	22.90	23.24	22.82	22.83	5500
2006-02-10	22.73	22.81	22.32	22.80	5000
2006-02-13	22.85	22.85	22.51	22.65	12700
2006-02-14	22.55	22.69	22.20	22.41	11100
2006-02-15	22.47	23.27	22.47	23.20	4100
2006-02-16	23.35	24.05	23.05	24.05	4300
2006-02-17	24.25	24.30	24.08	24.20	3400
2006-02-21	24.09	24.36	24.01	24.06	5100
2006-02-22	24.25	24.76	24.24	24.76	3800
2006-02-23	24.55	24.85	24.25	24.40	6300
2006-02-24	24.40	24.40	24.00	24.09	4000
2006-02-27	24.20	24.50	23.81	23.89	12100
2006-02-28	23.80	23.93	23.51	23.86	6500
2006-03-01	23.49	23.50	22.90	23.49	7800
2006-03-02	23.35	23.35	23.21	23.32	8100
2006-03-03	23.25	23.25	22.39	22.39	6900
2006-03-06	22.20	22.20	21.50	21.75	9000
2006-03-07	21.70	21.71	21.51	21.60	8100
2006-03-08	21.55	21.63	21.51	21.60	4500
2006-03-09	21.50	21.56	21.20	21.37	12700
2006-03-10	21.37	21.37	21.26	21.34	2800
2006-03-13	21.45	21.45	21.15	21.36	6800
2006-03-14	21.36	21.59	21.36	21.59	1500
2006-03-15	21.70	22.05	21.38	22.05	2400
2006-03-16	22.15	22.77	22.02	22.77	3500
2006-03-17	22.85	23.50	22.60	23.39	43100
2006-03-20	23.30	23.30	22.94	23.00	11700
2006-03-21	22.90	22.90	22.25	22.25	6000
2006-03-22	22.40	22.40	21.94	22.30	4500
2006-03-23	22.30	22.55	22.26	22.50	3600
2006-03-24	22.50	22.50	22.30	22.45	3100
2006-03-27	22.35	22.35	22.15	22.15	7700
2006-03-28	22.05	22.15	21.92	22.02	6400
2006-03-29	22.00	22.66	21.90	22.48	12200
2006-03-30	22.49	22.50	22.15	22.21	4800
2006-03-31	22.35	22.40	22.00	22.14	12200
2006-04-03	22.00	22.11	21.79	22.09	14400
2006-04-04	22.20	22.45	22.10	22.32	11300
2006-04-05	22.45	22.45	22.20	22.40	1800
2006-04-06	22.15	22.15	21.75	21.91	10700
2006-04-07	22.16	22.16	21.50	21.74	15400
2006-04-10	21.60	21.61	21.00	21.35	18200
2006-04-11	21.34	21.34	21.15	21.25	11800
2006-04-12	21.10	21.14	21.00	21.06	6700
2006-04-13	21.00	21.20	20.90	21.09	7100
2006-04-17	21.00	21.20	20.89	20.93	8300
2006-04-18	21.05	21.95	21.05	21.95	16600
2006-04-19	22.00	22.00	21.84	21.87	7300
2006-04-20	21.80	21.80	21.38	21.60	3700
2006-04-21	21.85	21.99	21.50	21.60	16000
2006-04-24	21.50	21.65	21.35	21.61	12900
2006-04-25	21.30	21.34	21.06	21.21	14100
2006-04-26	21.21	21.35	21.00	21.28	6900
2006-04-27	21.15	21.40	21.05	21.23	10100
2006-04-28	21.15	21.39	21.02	21.32	22500
2006-05-01	21.40	21.45	21.00	21.21	17000
2006-05-02	21.10	21.11	21.01	21.11	16800
2006-05-03	21.00	21.48	20.79	21.42	8500
2006-05-04	21.50	21.50	21.35	21.49	4000
2006-05-05	21.50	22.65	21.50	22.57	26200
2006-05-08	22.57	22.57	22.28	22.40	4800
2006-05-09	22.30	22.30	22.10	22.11	7500
2006-05-10	22.00	22.00	21.86	22.00	21200
2006-05-11	21.90	21.90	21.51	21.60	28000
2006-05-12	21.75	21.75	21.12	21.19	17800
2006-05-15	21.00	21.64	21.00	21.64	10500
2006-05-16	21.71	21.82	21.55	21.70	5800
2006-05-17	21.55	21.55	21.09	21.41	12200
2006-05-18	21.51	21.51	21.26	21.26	12800
2006-05-19	21.27	21.33	21.01	21.33	9900
2006-05-22	21.20	21.69	21.06	21.30	16000
2006-05-23	21.40	21.70	21.34	21.45	11500
2006-05-24	21.30	21.65	21.10	21.40	7900
2006-05-25	21.50	21.65	21.40	21.60	6100
2006-05-26	21.70	22.10	21.70	21.86	6600
2006-05-30	21.80	21.80	21.50	21.55	11600
2006-05-31	21.68	21.84	21.55	21.74	6900
2006-06-01	21.80	21.97	21.52	21.66	12700
2006-06-02	21.75	21.75	21.40	21.69	10100
2006-06-05	21.45	21.45	20.70	20.75	26800
2006-06-06	20.85	20.85	20.52	20.63	10900
2006-06-07	20.75	21.05	20.75	21.02	17800
2006-06-08	21.00	21.15	20.80	21.15	36800
2006-06-09	21.10	21.17	20.81	20.96	20500
2006-06-12	20.96	21.35	20.91	21.00	20500
2006-06-13	20.95	21.29	20.90	21.01	30900
2006-06-14	20.90	20.90	20.10	20.48	40400
2006-06-15	20.48	20.77	20.46	20.72	33500
2006-06-16	20.90	20.90	19.92	20.41	97500
2006-06-19	20.31	20.75	20.00	20.46	26500
2006-06-20	20.71	20.77	20.25	20.26	30100
2006-06-21	20.27	20.70	20.27	20.50	20900
2006-06-22	20.25	20.95	20.25	20.39	13700
2006-06-23	20.27	20.87	20.25	20.30	10900
2006-06-26	20.40	20.93	20.37	20.47	16300
2006-06-27	20.47	20.64	20.02	20.08	34600
2006-06-28	20.05	20.18	19.31	19.76	51800
2006-06-29	19.85	20.38	19.80	20.36	53300
2006-06-30	20.36	21.05	20.00	21.05	354500
2006-07-03	20.90	22.65	20.82	22.50	43100
2006-07-05	22.51	23.50	22.23	23.40	20500
2006-07-06	23.46	23.99	23.17	23.65	16800
2006-07-07	23.89	24.00	23.35	23.66	10100
2006-07-10	23.66	24.00	23.65	23.75	14700
2006-07-11	23.61	24.00	23.61	23.90	6900
2006-07-12	24.00	24.00	23.62	23.79	8100
2006-07-13	23.68	23.69	23.24	23.50	11400
2006-07-14	23.40	23.40	21.51	21.90	26300
2006-07-17	21.00	21.35	20.02	20.22	28800
2006-07-18	20.22	20.79	19.90	20.13	29400
2006-07-19	20.00	20.35	19.91	20.35	28000
2006-07-20	20.24	20.47	20.23	20.24	4400
2006-07-21	20.36	20.36	19.90	20.04	17900
2006-07-24	20.20	20.50	19.73	20.50	15400
2006-07-25	20.54	20.54	19.86	19.87	4500
2006-07-26	19.63	19.88	19.25	19.39	22300
2006-07-27	19.43	20.47	19.43	20.30	16700
2006-07-28	20.00	20.47	20.00	20.42	4600
2006-07-31	20.60	20.60	19.53	19.64	13700
2006-08-01	19.80	20.46	19.80	19.95	10800
2006-08-02	19.66	20.49	19.66	20.33	5500
2006-08-03	20.29	21.50	20.29	21.50	15200
2006-08-04	22.20	23.90	22.18	23.55	22700
2006-08-07	23.35	24.88	23.35	24.88	5800
2006-08-08	24.88	26.00	24.86	25.02	20400
2006-08-09	24.90	25.45	24.82	24.83	6800
2006-08-10	24.69	25.05	24.50	24.75	7800
2006-08-11	24.60	25.30	24.25	24.81	15300
2006-08-14	24.60	24.99	23.88	24.05	11200
2006-08-15	23.90	24.75	23.55	23.55	17700
2006-08-16	23.55	25.00	23.49	24.70	24800
2006-08-17	24.50	24.88	23.70	23.80	18800
2006-08-18	23.60	24.45	23.60	23.86	26800
2006-08-21	23.74	23.75	23.43	23.62	11800
2006-08-22	23.52	23.57	23.50	23.51	5700
2006-08-23	23.50	23.60	23.00	23.02	20200
2006-08-24	23.02	23.02	23.02	23.02	1000
2006-08-25	22.90	23.00	22.50	22.73	11900
2006-08-28	22.55	22.75	21.64	21.84	52200
2006-08-29	21.84	22.25	21.56	21.81	8900
2006-08-30	21.81	22.95	21.76	22.95	17300
2006-08-31	22.96	23.00	22.52	22.75	3500
2006-09-01	22.70	22.70	22.10	22.35	14900
2006-09-05	22.55	23.67	22.21	23.05	20300
2006-09-06	23.04	23.09	22.80	23.05	20200
2006-09-07	23.04	23.05	22.78	22.87	3200
2006-09-08	22.96	23.13	22.90	22.96	4800
2006-09-11	22.66	22.99	22.66	22.85	7200
2006-09-12	22.95	22.99	22.82	22.99	2700
2006-09-13	22.85	23.06	22.76	22.93	11700
2006-09-14	23.05	23.05	22.75	22.86	3000
2006-09-15	22.80	22.95	22.76	22.83	1600
2006-09-18	23.00	23.03	22.80	22.80	2500
2006-09-19	22.50	22.72	22.45	22.55	11200
2006-09-20	22.50	22.80	22.50	22.71	2700
2006-09-22	22.59	22.59	22.34	22.45	2300
2006-09-25	22.46	22.55	22.46	22.55	400
2006-09-26	22.45	23.00	22.44	22.86	5900
2006-09-27	22.61	23.15	22.40	23.15	13000
2006-09-28	23.00	23.00	23.00	23.00	400
2006-09-29	22.75	23.02	22.46	22.74	28400
2006-10-02	22.85	22.85	22.50	22.56	500
2006-10-03	22.45	22.50	22.01	22.40	5700
2006-10-04	22.25	22.47	22.18	22.30	2500
2006-10-05	22.30	22.60	22.30	22.49	5300
2006-10-06	22.38	22.38	22.02	22.19	800
2006-10-09	21.82	21.97	21.82	21.85	1900
2006-10-10	21.50	21.65	21.40	21.54	2900
2006-10-11	21.39	21.50	21.21	21.44	3100
2006-10-12	21.37	21.49	21.15	21.21	3100
2006-10-13	21.45	21.45	21.19	21.34	10200
2006-10-16	21.70	21.75	21.36	21.55	15400
2006-10-17	21.65	22.39	21.65	22.39	3900
2006-10-18	22.30	22.39	21.85	22.29	11400
2006-10-19	22.40	22.55	22.40	22.55	400
2006-10-20	22.60	22.61	22.60	22.61	900
2006-10-23	22.80	22.80	22.34	22.65	4400
2006-10-24	22.40	22.47	22.04	22.31	2700
2006-10-25	22.06	22.21	21.85	22.09	5800
2006-10-26	22.04	22.25	21.65	22.16	5900
2006-10-27	22.05	22.36	22.00	22.36	7100
2006-10-30	22.50	23.90	22.35	23.35	12000
2006-10-31	23.66	24.00	23.15	23.20	5100
2006-11-01	23.22	23.22	22.60	22.88	9500
2006-11-02	21.00	21.60	20.95	21.52	20500
2006-11-03	21.70	22.49	21.70	22.25	4100
2006-11-06	22.15	22.53	22.15	22.52	4100
2006-11-07	22.70	22.70	22.24	22.31	6700
2006-11-08	22.06	22.25	22.01	22.10	5400
2006-11-09	22.07	22.09	22.02	22.05	2700
2006-11-10	21.95	22.30	21.91	22.26	6500
2006-11-13	22.01	22.38	22.01	22.39	6800
2006-11-14	22.26	22.48	22.26	22.35	5800
2006-11-15	22.50	22.68	22.50	22.67	1400
2006-11-16	22.80	22.95	22.80	22.80	800
2006-11-17	22.65	22.69	22.30	22.40	2700
2006-11-20	22.26	22.28	22.00	22.00	3300
2006-11-21	22.00	22.45	22.00	22.31	3800
2006-11-22	22.50	24.37	22.50	23.20	19900
2006-11-24	23.30	23.42	23.27	23.42	500
2006-11-27	23.37	23.61	23.37	23.61	400
2006-11-28	23.60	23.60	23.10	23.10	6800
2006-11-29	22.93	23.14	22.93	23.14	900
2006-11-30	23.34	23.34	22.99	23.04	5800
2006-12-01	22.90	23.29	22.90	23.03	4600
2006-12-04	22.80	23.14	22.80	23.13	7600
2006-12-05	23.33	23.33	23.01	23.01	13900
2006-12-06	23.10	23.23	22.90	23.06	1800
2006-12-07	23.09	23.09	23.09	23.09	100
2006-12-08	23.10	23.94	23.02	23.82	9100
2006-12-11	23.65	23.88	23.65	23.73	8600
2006-12-12	23.57	23.95	23.57	23.78	2200
2006-12-13	23.93	23.93	23.62	23.62	3700
2006-12-14	23.41	23.46	23.10	23.16	4300
2006-12-15	23.15	23.36	23.15	23.36	4200
2006-12-18	23.37	23.37	23.10	23.15	3300
2006-12-19	23.04	23.20	23.04	23.12	10200
2006-12-20	23.04	23.30	23.04	23.05	1500
2006-12-21	22.85	23.47	22.80	23.33	12900
2006-12-22	23.45	23.49	23.29	23.40	600
2006-12-26	23.21	23.33	23.21	23.33	1300
2006-12-27	23.42	23.50	23.30	23.30	1400
2006-12-28	23.55	23.63	23.19	23.19	3900
2006-12-29	23.30	23.67	23.30	23.46	8400
2007-01-03	23.65	23.79	23.23	23.36	6700
2007-01-04	23.35	23.80	23.26	23.60	10000
2007-01-05	23.75	23.77	23.15	23.15	5400
2007-01-08	23.20	23.60	23.15	23.52	8200
2007-01-09	23.60	23.60	23.35	23.37	5500
2007-01-10	23.33	23.90	23.33	23.89	9700
2007-01-11	23.94	24.16	23.91	24.13	4500
2007-01-12	24.15	24.70	24.15	24.58	13300
2007-01-16	24.55	24.55	24.21	24.24	6200
2007-01-17	24.31	24.31	23.84	24.07	5300
2007-01-18	24.15	24.69	24.15	24.69	6800
2007-01-19	24.62	24.62	24.21	24.22	2600
2007-01-22	24.16	24.29	24.16	24.20	3400
2007-01-23	24.21	24.41	24.21	24.41	3500
2007-01-24	24.55	24.55	24.27	24.40	3500
2007-01-25	24.36	24.36	24.17	24.29	2200
2007-01-26	24.32	24.36	23.94	24.06	4400
2007-01-29	23.96	24.20	23.96	24.20	12700
2007-01-30	24.30	24.65	24.15	24.21	8000
2007-01-31	24.30	24.30	24.18	24.18	7400
2007-02-01	24.25	24.25	23.89	23.89	6100
2007-02-02	23.98	23.98	23.78	23.79	5300
2007-02-05	23.75	23.94	23.60	23.69	6100
2007-02-06	23.60	23.60	22.95	23.33	15300
2007-02-07	23.26	23.81	23.26	23.71	25000
2007-02-08	23.65	23.90	23.51	23.74	6900
2007-02-09	23.65	23.69	23.50	23.58	5400
2007-02-12	23.50	23.69	23.41	23.46	3200
2007-02-13	23.43	23.65	23.43	23.52	700
2007-02-14	23.72	23.99	23.30	23.99	7900
2007-02-15	23.89	23.96	23.47	23.68	3300
2007-02-16	23.68	24.00	23.68	23.99	4300
2007-02-20	23.86	24.04	23.80	23.83	3800
2007-02-21	23.66	24.05	23.61	24.05	4100
2007-02-22	23.98	24.19	23.79	24.19	1500
2007-02-23	25.10	25.49	25.10	25.29	4800
2007-02-26	25.84	25.84	25.00	25.01	7300
2007-02-27	25.08	25.08	24.68	24.71	2100
2007-02-28	24.66	24.67	23.92	24.08	7800
2007-03-01	24.60	24.60	23.50	23.92	3600
2007-03-02	23.82	24.00	23.82	23.90	8400
2007-03-05	22.76	23.33	22.76	23.25	2500
2007-03-06	23.50	24.25	23.50	24.15	7000
2007-03-07	24.15	24.48	23.88	24.13	8700
2007-03-08	24.20	24.36	24.07	24.13	2600
2007-03-09	24.04	24.11	23.90	23.90	6100
2007-03-12	23.80	24.00	23.72	23.87	8300
2007-03-13	23.83	23.88	23.77	23.78	4500
2007-03-14	23.72	24.04	23.50	23.55	26000
2007-03-15	23.58	23.73	23.29	23.29	36200
2007-03-16	23.30	23.63	23.30	23.39	6500
2007-03-19	23.48	23.68	23.48	23.65	3100
2007-03-20	23.56	23.90	23.33	23.61	11900
2007-03-21	23.69	23.83	23.33	23.38	24300
2007-03-22	23.47	23.58	23.26	23.44	13200
2007-03-23	23.36	24.82	23.36	24.74	11200
2007-03-26	24.73	24.75	24.21	24.21	6800
2007-03-27	24.09	24.69	24.09	24.45	11000
2007-03-28	24.46	24.55	24.34	24.49	4700
2007-03-29	24.47	24.60	24.11	24.18	22400
2007-03-30	24.27	24.65	23.17	23.21	30400
2007-04-02	23.22	23.22	22.94	23.02	14500
2007-04-03	23.11	24.15	23.08	24.15	14300
2007-04-04	24.23	24.23	23.95	23.96	12300
2007-04-05	23.97	24.17	23.97	24.07	3500
2007-04-09	24.15	24.15	23.95	24.01	9200
2007-04-10	24.04	24.15	23.84	23.92	2400
2007-04-11	23.96	23.96	23.57	23.57	5400
2007-04-12	23.51	23.92	23.31	23.76	36900
2007-04-13	23.77	24.43	23.73	23.90	26600
2007-04-16	24.00	24.00	23.85	23.98	11500
2007-04-17	24.07	24.47	24.07	24.44	21900
2007-04-18	24.50	25.17	24.11	24.68	72300
2007-04-19	24.67	24.80	24.36	24.36	22800
2007-04-20	24.38	24.58	24.36	24.36	15900
2007-04-23	24.37	24.80	24.37	24.44	3700
2007-04-24	24.45	24.45	24.25	24.41	10200
2007-04-25	24.45	25.10	24.45	24.72	26600
2007-04-26	24.77	25.05	24.71	24.89	7400
2007-04-27	24.95	26.59	24.95	26.40	13800
2007-04-30	26.37	28.37	26.31	27.00	58100
2007-05-01	27.01	27.41	26.93	27.00	45900
2007-05-02	26.98	27.00	26.70	26.87	38100
2007-05-03	26.95	27.15	25.60	25.81	30800
2007-05-04	25.75	25.75	25.18	25.45	16300
2007-05-07	25.48	25.56	25.12	25.18	22400
2007-05-08	25.08	26.84	25.08	26.43	33800
2007-05-09	26.33	26.42	26.08	26.19	10700
2007-05-10	26.22	26.66	26.22	26.35	12800
2007-05-11	26.30	26.34	26.04	26.06	3100
2007-05-14	26.13	26.87	26.13	26.15	9100
2007-05-15	26.48	26.59	26.25	26.54	5700
2007-05-16	26.59	26.98	26.00	26.19	17900
2007-05-17	25.96	26.09	25.23	25.85	16600
2007-05-18	25.95	26.35	25.88	26.05	14200
2007-05-21	25.96	26.34	25.96	26.24	47500
2007-05-22	26.18	26.86	26.12	26.65	19800
2007-05-23	26.66	26.66	25.80	26.03	8200
2007-05-24	26.03	26.04	25.72	25.79	4900
2007-05-25	25.70	25.70	25.03	25.56	23000
2007-05-29	25.56	25.57	24.78	25.09	52400
2007-05-30	24.99	25.62	24.93	25.40	23800
2007-05-31	25.50	25.59	25.19	25.39	18400
2007-06-01	25.40	25.40	24.96	25.22	21200
2007-06-04	25.13	25.81	25.13	25.40	34400
2007-06-05	25.42	26.10	25.27	25.73	35300
2007-06-06	25.74	25.74	25.41	25.54	11900
2007-06-07	25.44	25.88	24.78	25.05	24900
2007-06-08	25.14	25.56	24.75	24.97	22800
2007-06-11	24.87	25.32	24.78	25.07	22500
2007-06-12	25.07	26.15	24.11	24.66	133300
2007-06-13	24.56	25.00	24.56	24.88	13500
2007-06-14	24.75	25.05	24.60	24.83	8300
2007-06-15	25.06	25.65	25.06	25.18	11100
2007-06-18	25.25	25.67	25.09	25.35	17300
2007-06-19	25.41	25.70	25.04	25.25	22200
2007-06-20	25.15	25.72	25.15	25.23	6700
2007-06-21	25.22	25.57	25.22	25.45	5300
2007-06-22	25.30	25.49	25.20	25.21	6700
2007-06-25	25.31	25.40	25.10	25.30	13400
2007-06-26	25.30	25.44	24.93	25.21	7400
2007-06-27	25.11	25.11	24.72	24.99	24600
2007-06-28	24.89	25.18	24.84	24.95	15000
2007-06-29	24.95	25.50	24.95	25.20	14200
2007-07-02	25.21	25.70	24.95	25.50	21500
2007-07-03	25.57	26.10	25.57	25.82	21400
2007-07-05	25.72	25.72	25.20	25.47	8800
2007-07-06	25.38	25.65	25.33	25.37	18400
2007-07-09	25.40	25.60	25.40	25.49	7500
2007-07-10	25.49	25.53	25.16	25.28	13000
2007-07-11	25.20	25.55	24.92	25.49	26800
2007-07-12	25.70	25.70	25.40	25.62	18800
2007-07-13	25.54	25.89	25.44	25.44	24600
2007-07-16	24.20	25.49	24.20	25.33	3800
2007-07-17	25.44	25.76	25.31	25.52	27500
2007-07-18	25.25	26.16	25.25	25.91	39400
2007-07-19	26.01	26.60	25.92	26.07	71400
2007-07-20	25.95	26.00	25.30	25.51	11700
2007-07-23	25.45	26.08	25.30	25.80	19700
2007-07-24	25.90	25.90	25.65	25.76	12100
2007-07-25	25.90	25.90	25.36	25.75	8300
2007-07-26	25.65	25.65	25.25	25.55	12900
2007-07-27	25.65	25.65	25.25	25.43	20300
2007-07-30	25.35	25.58	25.28	25.57	9200
2007-07-31	25.66	25.94	25.47	25.93	184500
2007-08-01	25.74	25.74	25.40	25.51	8600
2007-08-02	25.51	25.64	25.39	25.50	73300
2007-08-03	25.60	25.70	25.25	25.50	279400
2007-08-06	25.50	25.69	24.94	25.37	75700
2007-08-07	25.46	25.71	25.02	25.20	33600
2007-08-08	25.10	25.82	24.77	24.91	31600
2007-08-09	24.80	25.09	23.50	24.20	35200
2007-08-10	24.05	25.00	24.05	24.28	19500
2007-08-13	24.22	25.56	24.22	24.86	50200
2007-08-14	25.00	25.09	24.50	24.50	16400
2007-08-15	24.50	25.16	24.43	24.63	23600
2007-08-16	24.50	24.90	23.55	23.80	33700
2007-08-17	24.04	24.64	23.81	24.40	25000
2007-08-20	24.49	24.52	23.98	24.25	14100
2007-08-21	24.15	24.16	23.33	23.52	16500
2007-08-22	23.52	24.31	23.07	24.15	16200
2007-08-23	24.29	25.10	24.11	24.14	20500
2007-08-24	24.22	25.50	24.22	25.40	27100
2007-08-27	25.40	25.67	25.25	25.42	9300
2007-08-28	25.40	25.60	25.35	25.46	6600
2007-08-29	25.70	25.70	24.89	25.20	25100
2007-08-30	24.90	25.54	24.78	24.79	10200
2007-08-31	25.19	25.55	25.11	25.50	17200
2007-09-04	25.55	25.58	25.19	25.35	6400
2007-09-05	25.24	25.39	25.03	25.12	11100
2007-09-06	25.20	25.65	25.20	25.30	14500
2007-09-07	25.18	25.18	24.63	25.05	6700
2007-09-10	25.08	25.08	23.60	23.85	16300
2007-09-11	24.00	24.55	23.30	23.96	12800
2007-09-12	24.01	24.31	24.01	24.17	2400
2007-09-13	24.19	24.19	23.68	23.68	6300
2007-09-14	23.46	23.70	23.41	23.70	2800
2007-09-17	23.60	23.60	22.49	23.16	20500
2007-09-18	23.10	23.18	22.10	23.05	40700
2007-09-19	23.08	24.74	22.89	24.39	26700
2007-09-20	24.39	24.48	23.72	24.04	35200
2007-09-21	24.12	24.83	23.98	24.44	48000
2007-09-24	24.54	25.09	23.71	24.29	22300
2007-09-25	24.26	24.35	24.11	24.32	4100
2007-09-26	24.46	25.00	24.29	24.44	17200
2007-09-27	24.44	24.57	24.06	24.20	23400
2007-09-28	24.25	24.80	24.25	24.58	8600
2007-10-01	24.56	24.98	24.56	24.71	10400
2007-10-02	24.61	24.75	24.09	24.52	18900
2007-10-03	24.31	24.97	24.25	24.28	24200
2007-10-04	24.42	24.97	23.89	24.60	40900
2007-10-05	24.66	24.85	24.37	24.58	16100
2007-10-08	24.53	24.86	24.47	24.58	16300
2007-10-09	24.54	24.85	24.47	24.70	10200
2007-10-10	24.61	24.63	24.15	24.46	12300
2007-10-11	24.38	24.50	24.04	24.24	13800
2007-10-12	24.38	24.71	23.67	24.71	18800
2007-10-15	24.76	24.86	23.93	24.09	25200
2007-10-16	23.94	24.09	23.21	23.69	11200
2007-10-17	23.83	24.15	23.18	24.10	23700
2007-10-18	24.09	24.09	22.55	22.66	32900
2007-10-19	22.53	22.67	21.29	21.48	26600
2007-10-22	21.39	22.09	21.20	22.09	31600
2007-10-23	22.16	22.16	21.35	22.08	9200
2007-10-24	22.00	22.05	21.63	21.84	5500
2007-10-25	21.86	21.94	21.62	21.63	7600
2007-10-26	21.74	21.99	21.03	21.64	13900
2007-10-29	21.62	21.68	21.14	21.43	10700
2007-10-30	21.27	21.50	21.11	21.35	11500
2007-10-31	21.36	21.91	21.12	21.68	31200
2007-11-01	20.75	21.23	20.00	20.25	28100
2007-11-02	20.32	20.68	19.86	20.10	18500
2007-11-05	19.52	20.80	19.52	20.05	72101
2007-11-06	20.16	20.24	19.81	20.04	10800
2007-11-07	19.88	20.12	19.80	20.04	10500
2007-11-08	20.05	20.09	19.79	19.81	16000
2007-11-09	19.73	19.89	19.16	19.40	10200
2007-11-12	19.40	19.58	18.80	19.00	28600
2007-11-13	19.20	19.20	18.81	19.09	17400
2007-11-14	19.11	19.20	18.60	18.75	25600
2007-11-15	18.60	18.70	18.30	18.37	6500
2007-11-16	18.26	18.39	17.80	17.80	18800
2007-11-19	18.03	18.03	17.16	17.23	25712
2007-11-20	17.18	17.35	16.96	16.99	39000
2007-11-21	16.80	17.14	16.80	17.05	26600
2007-11-23	17.14	17.43	16.93	17.36	14000
2007-11-26	17.18	17.70	17.14	17.14	12931
2007-11-27	17.11	17.22	16.77	16.85	10400
2007-11-28	16.94	17.55	16.94	17.21	12800
2007-11-29	17.60	18.22	17.46	18.22	16400
2007-11-30	18.36	18.74	18.35	18.50	4100
2007-12-03	18.45	18.56	17.47	17.63	33100
2007-12-04	17.44	17.70	17.27	17.45	36200
2007-12-05	17.59	17.75	17.44	17.72	16000
2007-12-06	17.36	17.87	17.18	17.57	33200
2007-12-07	17.60	19.59	17.60	19.34	60700
2007-12-10	19.44	20.00	19.44	19.98	30100
2007-12-11	19.99	20.56	19.80	20.04	19800
2007-12-12	20.45	20.65	19.65	19.65	17900
2007-12-13	19.53	19.64	19.02	19.21	16000
2007-12-14	19.15	19.19	18.17	18.18	29300
2007-12-17	18.19	18.19	17.38	17.77	12300
2007-12-18	17.70	17.70	16.79	17.25	51800
2007-12-19	17.25	18.15	17.18	18.15	14800
2007-12-20	18.28	18.66	17.73	18.30	24300
2007-12-21	18.47	18.47	17.95	18.18	27600
2007-12-24	18.07	18.25	18.00	18.00	10800
2007-12-26	18.12	18.42	17.85	17.99	96400
2007-12-27	17.96	18.14	17.70	17.70	15400
2007-12-28	17.86	17.99	17.70	17.97	10800
2007-12-31	18.09	18.23	17.75	18.12	61100
2008-01-02	18.30	18.30	17.82	17.97	60200
2008-01-03	17.95	18.43	17.95	18.43	18900
2008-01-04	18.37	18.43	18.04	18.20	9100
2008-01-07	18.36	18.50	18.17	18.30	25800
2008-01-08	18.45	18.61	18.35	18.38	10700
2008-01-09	18.47	18.95	18.24	18.80	21700
2008-01-10	18.88	19.28	18.54	18.79	20900
2008-01-11	18.55	18.90	18.18	18.50	19200
2008-01-14	18.68	18.74	18.53	18.73	19000
2008-01-15	18.53	18.73	18.53	18.71	16200
2008-01-16	18.81	18.83	17.92	18.60	33900
2008-01-17	18.60	18.61	18.29	18.37	10500
2008-01-18	18.41	18.54	18.26	18.33	9900
2008-01-22	18.03	18.57	17.83	18.14	13500
2008-01-23	17.75	18.75	17.56	18.75	19000
2008-01-24	18.82	19.52	18.81	19.13	19000
2008-01-25	19.23	19.59	19.08	19.08	12100
2008-01-28	18.99	19.75	18.88	18.90	19800
2008-01-29	18.90	19.10	18.90	19.03	6000
2008-01-30	18.92	19.00	18.65	18.76	4800
2008-01-31	18.56	18.98	18.56	18.84	4300
2008-02-01	18.72	18.88	18.47	18.88	9400
2008-02-04	18.74	20.44	18.74	19.15	45200
2008-02-05	19.15	19.34	18.45	18.57	9900
2008-02-06	18.61	19.14	18.58	18.90	11900
2008-02-07	18.87	18.92	18.27	18.40	10000
2008-02-08	18.43	18.62	17.81	17.86	13100
2008-02-11	17.79	18.64	17.34	18.35	20700
2008-02-12	18.50	18.66	18.21	18.41	18900
2008-02-13	18.41	18.80	18.41	18.50	8200
2008-02-14	19.04	19.04	18.46	18.64	8300
2008-02-15	18.56	18.95	18.24	18.49	24900
2008-02-19	18.69	18.98	18.48	18.50	16200
2008-02-20	18.70	18.77	18.46	18.60	11200
2008-02-21	18.54	18.69	17.96	18.40	27900
2008-02-22	18.43	18.49	17.91	17.94	14900
2008-02-25	18.09	18.41	18.08	18.31	116800
2008-02-26	18.25	18.60	17.98	18.04	35700
2008-02-27	17.94	18.52	17.94	18.34	19500
2008-02-28	18.41	18.52	18.32	18.51	4500
2008-02-29	18.50	19.50	18.31	18.54	54900
2008-03-03	18.58	18.59	18.00	18.30	11000
2008-03-04	18.09	18.21	17.70	18.13	10300
2008-03-05	19.40	20.40	19.27	20.35	30600
2008-03-06	19.97	20.42	19.83	20.05	26600
2008-03-07	20.05	21.70	19.71	20.07	15000
2008-03-10	20.68	20.68	19.74	20.01	27400
2008-03-11	20.10	20.25	19.95	20.25	14710
2008-03-12	20.32	20.39	19.77	19.88	19000
2008-03-13	19.74	20.29	19.48	19.59	22400
2008-03-14	19.66	20.06	19.46	19.79	11000
2008-03-17	19.78	20.78	19.59	20.34	20700
2008-03-18	20.50	20.91	20.48	20.91	20400
2008-03-19	20.91	21.10	20.83	20.90	12100
2008-03-20	21.00	21.06	19.98	20.46	16800
2008-03-24	20.46	21.00	20.35	20.77	32800
2008-03-25	20.92	20.99	20.70	20.99	14000
2008-03-26	20.92	21.09	20.69	20.69	20500
2008-03-27	20.75	20.91	20.75	20.89	5800
2008-03-28	21.06	21.06	20.74	20.90	13300
2008-03-31	20.86	21.40	20.66	21.27	8600
2008-04-01	21.15	21.41	21.12	21.27	8300
2008-04-02	21.27	21.31	21.00	21.00	15325
2008-04-03	20.97	21.12	20.81	20.93	6100
2008-04-04	20.88	20.98	20.88	20.89	6000
2008-04-07	21.10	22.00	20.96	21.64	17459
2008-04-08	21.73	21.73	21.13	21.29	13721
2008-04-09	21.40	21.43	21.27	21.35	6100
2008-04-10	21.44	21.44	21.22	21.39	9200
2008-04-11	21.33	21.54	21.25	21.44	31500
2008-04-14	21.38	21.44	21.20	21.20	12000
2008-04-15	21.22	21.31	21.07	21.20	14813
2008-04-16	22.19	22.19	21.42	21.57	13300
2008-04-17	21.69	21.69	21.19	21.43	6600
2008-04-18	21.50	21.71	21.44	21.55	4600
2008-04-21	21.60	22.68	21.47	22.62	15200
2008-04-22	22.72	24.03	22.72	23.87	39000
2008-04-23	24.00	24.00	22.22	22.88	47841
2008-04-24	23.00	23.00	20.89	21.83	57875
2008-04-25	21.99	22.89	21.68	22.18	32100
2008-04-28	22.43	23.09	22.32	22.42	21989
2008-04-29	22.51	22.51	21.14	21.21	12227
2008-04-30	20.54	21.23	20.36	20.36	21044
2008-05-01	20.14	20.66	20.02	20.25	23043
2008-05-02	20.26	20.26	19.83	19.99	9775
2008-05-05	20.03	20.08	19.27	19.41	12383
2008-05-06	19.86	20.86	19.51	20.71	25750
2008-05-07	22.50	23.36	21.92	22.71	43415
2008-05-08	22.92	24.00	22.20	22.50	37947
2008-05-09	22.40	23.04	22.40	22.55	19928
2008-05-12	22.68	23.05	22.55	22.80	21513
2008-05-13	22.75	23.31	22.75	22.96	34306
2008-05-14	22.79	23.32	22.79	22.85	25268
2008-05-15	23.39	23.41	23.02	23.20	10566
2008-05-16	23.07	23.64	22.76	23.42	26300
2008-05-19	23.07	23.37	23.00	23.14	13875
2008-05-20	23.22	23.22	22.31	22.49	25582
2008-05-21	22.57	23.90	22.57	23.48	42343
2008-05-22	23.76	24.37	23.38	23.86	44559
2008-05-23	23.92	23.99	22.74	23.32	9510
2008-05-27	23.69	24.63	21.65	23.61	19915
2008-05-28	23.60	24.31	23.16	23.49	5706
2008-05-29	23.34	23.98	23.00	23.50	6350
2008-05-30	23.52	23.77	23.02	23.15	16898
2008-06-02	23.34	24.17	21.27	24.17	19627
2008-06-03	24.33	24.44	23.92	24.25	15039
2008-06-04	24.33	24.71	23.61	24.32	13227
2008-06-05	24.61	25.34	23.69	25.30	50676
2008-06-06	25.27	26.46	24.68	25.72	41712
2008-06-09	25.70	25.70	24.34	24.69	13875
2008-06-10	24.63	25.29	23.62	24.67	12343
2008-06-11	24.67	25.27	24.20	24.78	44684
2008-06-12	24.85	25.07	24.18	25.07	33106
2008-06-13	25.00	25.30	24.75	25.01	25966
2008-06-16	25.70	26.17	25.40	25.98	50699
2008-06-17	26.00	26.00	25.51	25.61	18918
2008-06-18	25.69	25.69	24.34	24.69	12436
2008-06-19	24.62	24.70	23.94	24.64	32843
2008-06-20	24.55	24.60	23.43	24.46	16510
2008-06-23	23.80	23.98	21.84	22.39	32754
2008-06-24	22.30	23.41	21.61	22.95	25430
2008-06-25	23.15	23.98	22.35	23.05	19500
2008-06-26	23.17	23.32	21.93	22.24	19300
2008-06-27	22.20	22.32	20.46	20.70	385133
2008-06-30	20.97	21.12	19.09	20.59	71785
2008-07-01	20.13	21.76	20.13	21.75	57813
2008-07-02	21.76	22.48	20.22	20.28	37050
2008-07-03	20.35	21.33	20.08	20.16	17142
2008-07-07	19.77	21.87	19.04	19.85	80920
2008-07-08	19.93	20.77	19.66	20.44	52685
2008-07-09	20.52	22.05	20.32	20.67	66200
2008-07-10	20.73	20.99	20.24	20.99	51012
2008-07-11	20.92	21.11	20.67	20.89	50767
2008-07-14	20.89	21.13	20.68	20.93	53533
2008-07-15	20.93	21.55	20.73	21.35	53364
2008-07-16	21.59	22.20	21.43	22.09	51168
2008-07-17	22.10	22.50	22.09	22.25	51952
2008-07-18	22.24	22.60	22.08	22.14	24290
2008-07-21	22.10	22.73	21.90	22.45	56517
2008-07-22	22.30	22.54	22.28	22.44	55235
2008-07-23	22.40	23.47	22.37	22.93	33845
2008-07-24	23.00	23.17	22.57	22.63	29118
2008-07-25	22.73	22.73	21.98	22.05	37194
2008-07-28	21.86	22.48	21.62	21.96	30200
2008-07-29	22.00	22.58	21.77	21.98	28802
2008-07-30	21.81	22.32	21.80	21.89	42481
2008-07-31	21.80	22.65	21.55	21.65	33049
2008-08-01	21.65	21.98	21.49	21.75	95328
2008-08-04	21.66	21.82	21.07	21.60	49793
2008-08-05	21.70	22.13	21.70	21.89	25594
2008-08-06	21.97	21.97	20.89	21.26	31149
2008-08-07	20.20	20.20	18.87	19.01	76237
2008-08-08	18.93	19.48	18.70	19.00	81460
2008-08-11	19.10	20.11	19.03	19.95	96565
2008-08-12	19.90	20.13	19.83	20.00	27546
2008-08-13	19.92	20.09	19.64	19.95	27132
2008-08-14	19.90	19.96	19.72	19.85	36934
2008-08-15	19.10	20.00	19.10	19.84	38800
2008-08-18	20.00	20.13	19.53	19.88	23554
2008-08-19	19.88	19.94	19.61	19.63	8985
2008-08-20	19.80	19.80	19.00	19.07	9655
2008-08-21	18.71	18.97	18.50	18.50	12600
2008-08-22	18.57	18.57	18.29	18.47	13370
2008-08-25	18.54	18.69	18.30	18.50	26585
2008-08-26	18.43	18.98	18.41	18.84	13506
2008-08-27	19.00	19.34	18.76	19.32	11217
2008-08-28	19.26	20.00	19.26	19.87	16200
2008-08-29	19.94	21.06	19.94	20.93	23019
2008-09-02	21.20	21.65	20.43	20.62	30707
2008-09-03	20.60	20.74	19.05	19.31	37214
2008-09-04	19.20	19.20	18.45	18.69	39672
2008-09-05	18.69	18.80	18.50	18.64	43544
2008-09-08	19.00	19.79	18.75	19.04	54843
2008-09-09	18.96	19.48	18.45	18.45	42400
2008-09-10	18.59	19.05	18.50	18.54	35519
2008-09-11	18.50	18.89	18.45	18.60	32007
2008-09-12	18.47	18.79	18.26	18.44	24897
2008-09-15	18.51	18.51	16.44	16.84	43891
2008-09-16	16.90	17.74	16.57	17.56	35202
2008-09-17	17.25	17.84	17.00	17.10	49863
2008-09-18	17.41	17.50	16.59	17.50	100448
2008-09-19	18.50	18.50	17.48	17.87	100579
2008-09-22	17.87	18.32	17.57	17.78	69914
2008-09-23	17.82	18.06	16.89	17.40	59902
2008-09-24	17.43	17.83	16.87	17.56	64681
2008-09-25	17.62	18.45	17.45	17.88	47477
2008-09-26	17.68	17.75	17.20	17.69	48262
2008-09-29	17.59	17.59	15.84	15.97	54261
2008-09-30	16.03	17.44	15.97	17.05	27286
2008-10-01	17.07	17.25	16.34	16.34	10599
2008-10-02	16.23	16.80	15.91	16.54	53507
2008-10-03	16.50	16.65	15.80	16.35	62206
2008-10-06	16.28	16.58	14.94	16.28	109743
2008-10-07	16.24	16.24	15.16	15.30	218674
2008-10-08	14.50	15.19	14.35	14.35	96727
2008-10-09	14.43	14.43	13.13	13.50	74359
2008-10-10	12.95	13.58	11.50	13.58	98383
2008-10-13	13.92	16.44	13.85	16.44	125129
2008-10-14	16.83	17.22	14.09	14.69	62745
2008-10-15	14.93	14.93	13.61	13.61	85428
2008-10-16	13.75	15.41	13.40	15.20	86091
2008-10-17	14.87	14.87	13.75	13.83	95258
2008-10-20	13.91	14.83	13.70	14.83	44618
2008-10-21	14.60	14.60	13.45	13.66	62851
2008-10-22	13.44	13.70	12.23	12.79	63762
2008-10-23	12.82	13.21	11.78	12.02	92303
2008-10-24	11.55	12.60	11.34	11.84	53227
2008-10-27	11.68	11.68	10.80	10.80	92309
2008-10-28	10.95	11.74	10.77	10.95	103137
2008-10-29	11.05	12.58	10.81	12.05	76817
2008-10-30	12.82	12.82	11.20	11.61	59269
2008-10-31	11.41	12.58	10.81	12.58	85362
2008-11-03	12.92	12.99	11.77	12.04	105678
2008-11-04	11.90	12.86	11.83	12.46	61177
2008-11-05	12.46	12.67	11.78	11.79	61801
2008-11-06	11.68	12.88	11.06	11.43	77148
2008-11-07	11.11	12.23	10.86	11.78	68249
2008-11-10	11.87	12.21	10.91	11.14	47867
2008-11-11	11.00	11.48	10.83	11.41	166110
2008-11-12	11.12	11.12	10.72	11.07	104544
2008-11-13	11.08	12.21	10.63	12.20	40612
2008-11-14	12.06	12.35	11.11	11.38	38198
2008-11-17	11.30	12.81	10.85	12.02	80293
2008-11-18	12.02	13.49	12.02	12.46	97556
2008-11-19	12.30	13.57	12.24	12.72	143744
2008-11-20	12.63	13.09	11.42	11.78	136395
2008-11-21	11.88	12.74	11.21	12.34	51893
2008-11-24	12.44	13.93	12.44	13.50	43592
2008-11-25	13.27	13.52	11.70	12.24	49466
2008-11-26	12.01	13.27	12.01	13.10	57528
2008-11-28	13.07	13.07	11.87	12.59	23644
2008-12-01	12.43	12.43	11.11	11.11	87504
2008-12-02	11.29	12.39	11.11	12.25	171320
2008-12-03	12.06	12.13	11.40	11.95	65095
2008-12-04	11.85	12.36	10.91	11.29	91261
2008-12-05	11.23	12.20	10.70	12.20	80487
2008-12-08	12.25	12.34	11.97	12.24	48486
2008-12-09	12.34	12.76	11.83	12.04	77989
2008-12-10	11.99	12.71	11.69	12.23	379718
2008-12-11	12.15	12.26	11.69	11.97	119846
2008-12-12	11.75	12.12	11.40	12.09	44168
2008-12-15	11.90	12.88	11.67	12.27	245880
2008-12-16	12.33	14.94	12.03	14.94	47244
2008-12-17	14.64	15.10	13.53	13.70	45652
2008-12-18	13.73	13.81	12.10	12.29	74254
2008-12-19	12.66	15.55	12.22	13.93	73088
2008-12-22	13.99	14.21	12.51	12.82	23663
2008-12-23	12.96	13.44	12.78	13.05	19131
2008-12-24	13.11	15.04	13.11	14.80	18151
2008-12-26	14.80	14.99	13.64	13.90	22112
2008-12-29	13.95	14.04	12.27	12.37	25076
2008-12-30	12.63	13.68	12.36	13.60	23838
2008-12-31	13.78	15.23	13.59	14.95	35347
2009-01-02	15.13	15.77	15.13	15.72	9575
2009-01-05	15.67	17.24	15.59	16.97	22378
2009-01-06	17.05	18.04	15.36	15.58	35950
2009-01-07	15.56	15.69	14.76	14.95	22600
2009-01-08	14.94	16.60	14.55	16.40	22614
2009-01-09	16.32	16.32	15.04	15.37	18271
2009-01-12	15.31	15.40	14.49	15.15	25677
2009-01-13	15.12	15.93	14.03	14.37	23385
2009-01-14	14.18	14.22	12.52	13.22	28414
2009-01-15	13.22	14.13	12.60	14.13	21452
2009-01-16	14.17	14.17	13.08	13.55	17370
2009-01-20	13.40	13.40	12.25	12.75	70815
2009-01-21	12.72	14.53	12.57	14.53	27124
2009-01-22	14.30	15.26	13.99	14.43	40277
2009-01-23	13.99	15.05	13.36	14.03	31509
2009-01-26	13.95	14.10	12.76	12.97	28989
2009-01-27	13.04	13.45	12.90	13.18	14366
2009-01-28	13.32	13.84	12.96	13.73	35546
2009-01-29	13.56	13.68	12.84	13.09	19628
2009-01-30	13.18	13.28	12.44	12.55	33884
2009-02-02	12.57	13.81	12.42	13.48	35631
2009-02-03	13.63	13.64	12.68	13.54	22725
2009-02-04	13.50	13.51	12.87	13.23	17917
2009-02-05	13.17	14.07	12.74	13.86	11845
2009-02-06	13.80	15.40	13.80	15.16	15860
2009-02-09	15.06	15.38	14.57	15.09	17312
2009-02-10	15.03	15.49	12.90	13.10	20408
2009-02-11	13.25	13.35	12.74	12.98	8533
2009-02-12	12.82	13.15	12.53	13.04	12903
2009-02-13	13.02	13.42	13.02	13.02	11556
2009-02-17	12.85	12.86	11.23	11.59	35586
2009-02-18	11.70	12.33	11.22	11.98	14174
2009-02-19	12.15	13.02	12.10	12.52	36541
2009-02-20	12.68	13.13	11.30	11.58	47647
2009-02-23	11.64	12.08	11.16	11.46	27088
2009-02-24	11.65	12.18	11.14	12.00	24279
2009-02-25	11.85	11.99	10.84	10.94	25400
2009-02-26	10.78	11.46	10.78	11.26	19525
2009-02-27	11.21	11.96	11.06	11.59	20919
2009-03-02	11.59	12.38	11.51	11.83	47703
2009-03-03	11.98	12.91	11.42	11.42	49585
2009-03-04	11.56	11.56	10.80	11.02	16968
2009-03-05	10.80	10.82	9.98	10.19	15952
2009-03-06	10.27	10.34	9.58	10.05	32034
2009-03-09	9.98	10.04	9.45	9.53	17622
2009-03-10	9.78	10.66	9.66	10.40	10020
2009-03-11	10.43	10.43	9.32	9.37	23833
2009-03-12	9.36	10.93	9.22	10.93	51770
2009-03-13	10.96	11.54	10.41	10.79	15605
2009-03-16	10.94	11.28	10.65	10.79	15877
2009-03-17	10.76	11.28	10.29	11.28	11075
2009-03-18	11.24	12.85	10.51	12.20	30457
2009-03-19	12.30	12.79	11.70	12.39	7095
2009-03-20	12.51	12.99	11.64	11.64	25237
2009-03-23	11.92	12.85	11.72	12.85	14024
2009-03-24	12.65	13.34	12.00	12.87	9520
2009-03-25	12.91	12.94	11.73	12.10	20913
2009-03-26	12.17	12.37	11.69	12.16	16433
2009-03-27	11.93	11.93	11.09	11.28	15392
2009-03-30	10.70	11.19	10.15	10.15	12756
2009-03-31	10.24	10.67	9.95	10.66	11884
2009-04-01	10.56	11.31	10.56	11.31	9509
2009-04-02	11.50	13.11	11.50	13.11	20963
2009-04-03	13.04	13.07	12.51	12.94	10467
2009-04-06	12.79	12.79	11.19	11.51	15071
2009-04-07	11.33	11.33	10.88	10.88	12786
2009-04-08	10.95	11.58	10.88	11.58	9205
2009-04-09	11.95	13.25	11.89	13.02	17093
2009-04-13	12.91	12.91	12.27	12.60	13691
2009-04-14	12.40	12.76	12.01	12.24	10805
2009-04-15	12.19	12.36	11.76	12.07	18396
2009-04-16	12.12	12.12	11.83	11.95	13280
2009-04-17	11.99	12.03	11.60	11.65	12004
2009-04-20	11.44	11.44	10.66	10.84	13080
2009-04-21	10.80	10.80	10.21	10.63	12741
2009-04-22	10.56	11.11	10.56	10.99	9024
2009-04-23	11.10	11.10	10.16	10.61	17234
2009-04-24	10.70	10.74	10.34	10.47	12062
2009-04-27	10.27	10.72	10.01	10.10	19397
2009-04-28	10.10	10.45	10.10	10.45	11302
2009-04-29	10.50	11.69	10.38	11.55	31071
2009-04-30	11.55	11.75	11.01	11.26	21516
2009-05-01	11.26	11.26	10.57	10.67	14895
2009-05-04	11.18	11.66	10.71	11.23	38155
2009-05-05	11.21	11.69	11.00	11.34	20315
2009-05-06	11.46	11.46	10.98	11.25	13899
2009-05-07	10.92	11.31	10.55	11.05	19821
2009-05-08	11.25	12.00	11.07	12.00	15548
2009-05-11	11.19	11.88	11.19	11.45	20003
2009-05-12	11.75	11.99	11.27	11.75	19084
2009-05-13	11.60	11.60	10.87	10.88	21480
2009-05-14	10.99	11.69	10.75	11.52	16366
2009-05-15	11.75	11.75	11.06	11.42	13290
2009-05-18	11.55	11.72	11.33	11.40	19722
2009-05-19	11.38	11.38	10.86	10.92	11811
2009-05-20	11.01	11.16	10.50	10.58	31886
2009-05-21	10.50	10.65	10.00	10.11	39857
2009-05-22	10.15	10.34	10.00	10.01	28286
2009-05-26	10.00	11.16	10.00	11.16	29562
2009-05-27	11.13	11.27	10.56	10.69	16069
2009-05-28	10.82	11.17	10.50	11.00	13915
2009-05-29	11.01	11.52	10.91	11.52	14104
2009-06-01	11.77	11.85	11.54	11.82	15713
2009-06-02	11.70	11.99	11.21	11.82	133118
2009-06-03	11.76	11.88	10.96	11.40	50296
2009-06-04	11.49	11.61	11.05	11.57	48802
2009-06-05	11.47	11.49	11.15	11.34	15146
2009-06-08	11.37	11.57	11.17	11.17	48159
2009-06-09	11.70	11.77	11.09	11.09	28006
2009-06-10	11.19	11.40	11.04	11.35	21203
2009-06-11	11.26	11.30	10.83	10.87	22195
2009-06-12	10.80	10.80	10.65	10.80	53723
2009-06-15	10.90	11.05	10.69	10.79	16966
2009-06-16	10.80	11.26	10.02	10.05	54519
2009-06-17	10.05	11.20	9.77	11.05	36460
2009-06-18	11.38	11.49	10.86	10.95	110933
2009-06-19	11.09	11.20	10.96	11.19	27836
2009-06-22	11.19	11.31	10.29	10.51	35509
2009-06-23	10.57	10.95	10.51	10.60	14437
2009-06-24	10.70	10.79	10.55	10.68	28389
2009-06-25	10.63	10.86	10.55	10.86	10963
2009-06-26	10.76	10.79	10.55	10.67	55219
2009-06-29	10.67	10.89	10.55	10.62	18148
2009-06-30	10.62	10.74	10.05	10.10	36152
2009-07-01	10.43	10.62	10.11	10.49	23437
2009-07-02	10.50	10.50	9.98	9.98	34830
2009-07-06	10.05	10.38	10.03	10.33	25900
2009-07-07	10.36	10.45	10.08	10.08	17170
2009-07-08	10.16	10.40	10.11	10.28	17587
2009-07-09	10.34	11.20	10.34	10.50	19961
2009-07-10	10.40	10.56	10.32	10.40	11654
2009-07-13	10.30	11.41	10.30	10.91	16900
2009-07-14	10.97	11.24	10.84	11.17	19444
2009-07-15	11.25	11.49	11.22	11.49	17384
2009-07-16	11.48	12.22	11.22	12.12	32270
2009-07-17	12.15	13.03	12.15	12.96	20419
2009-07-20	13.06	13.10	11.83	12.13	17340
2009-07-21	12.24	12.24	11.86	12.24	10265
2009-07-22	12.14	13.15	12.00	12.66	23674
2009-07-23	12.61	12.77	12.40	12.60	18524
2009-07-24	12.47	12.90	12.02	12.89	12783
2009-07-27	12.85	12.89	12.59	12.80	9217
2009-07-28	12.76	13.05	12.59	13.00	13656
2009-07-29	12.88	12.88	12.72	12.78	5810
2009-07-30	12.34	13.82	12.34	13.30	27215
2009-07-31	13.29	13.89	13.28	13.83	10063
2009-08-03	14.32	14.32	13.86	14.13	45341
2009-08-04	14.13	14.41	14.03	14.16	16102
2009-08-05	14.24	14.24	13.82	13.82	10128
2009-08-06	14.42	14.43	12.60	12.73	21050
2009-08-07	13.48	13.48	12.92	13.19	14524
2009-08-10	13.07	13.63	13.01	13.53	5900
2009-08-11	13.51	13.71	13.22	13.53	6320
2009-08-12	13.54	14.40	13.08	14.11	17395
2009-08-13	14.16	14.16	13.28	13.90	3683
2009-08-14	13.92	14.98	13.71	14.68	24112
2009-08-17	14.05	14.83	14.05	14.52	12839
2009-08-18	14.54	15.11	14.54	14.87	28836
2009-08-19	14.75	15.04	14.43	14.93	20914
2009-08-20	14.93	15.05	14.72	14.98	34936
2009-08-21	15.22	16.22	15.16	16.14	29322
2009-08-24	16.23	16.45	16.09	16.23	12649
2009-08-25	16.30	16.62	16.05	16.22	15424
2009-08-26	16.20	16.49	15.20	16.39	12644
2009-08-27	16.26	16.26	15.84	16.18	28427
2009-08-28	16.17	16.25	15.86	15.86	7525
2009-08-31	15.17	15.23	14.00	14.35	33269
2009-09-01	14.28	14.76	13.72	13.72	11669
2009-09-02	13.72	14.36	13.72	14.09	10308
2009-09-03	14.11	14.12	13.79	13.96	5614
2009-09-04	13.88	14.00	13.39	13.87	6700
2009-09-08	14.15	15.12	14.15	14.37	37869
2009-09-09	14.39	14.53	14.20	14.30	92503
2009-09-10	14.33	14.65	14.16	14.59	13799
2009-09-11	14.57	15.84	14.55	15.64	15362
2009-09-14	15.67	16.86	15.51	16.77	16503
2009-09-15	15.42	17.24	15.42	16.29	40445
2009-09-16	16.29	17.04	16.07	16.19	42491
2009-09-17	16.12	16.98	16.12	16.44	25104
2009-09-18	16.47	16.75	16.17	16.69	46251
2009-09-21	16.56	16.95	16.51	16.71	29372
2009-09-22	16.88	16.88	16.04	16.17	23673
2009-09-23	16.20	16.40	15.65	16.32	35503
2009-09-24	16.43	16.79	16.17	16.17	29992
2009-09-25	16.17	16.17	15.90	16.10	12131
2009-09-28	16.20	16.34	16.09	16.20	17292
2009-09-29	15.45	16.80	15.45	16.60	19347
2009-09-30	16.57	16.60	15.65	15.80	38809
2009-10-01	15.68	16.14	15.50	15.63	15464
2009-10-02	15.47	15.96	15.47	15.51	25606
2009-10-05	15.67	15.74	15.47	15.51	6833
2009-10-06	15.66	16.06	15.60	15.91	7996
2009-10-07	15.82	16.11	15.82	15.94	9651
2009-10-08	16.03	16.03	15.51	15.51	9333
2009-10-09	15.49	15.72	15.49	15.68	9624
2009-10-12	16.04	16.19	15.95	16.05	8130
2009-10-13	15.99	15.99	15.52	15.63	7359
2009-10-14	15.64	16.50	15.64	16.31	12563
2009-10-15	16.17	16.25	15.75	15.78	46067
2009-10-16	15.69	16.07	15.69	15.95	10552
2009-10-19	16.35	16.35	15.75	15.86	21723
2009-10-20	15.84	16.00	15.50	15.77	23847
2009-10-21	15.77	16.38	15.66	15.90	18977
2009-10-22	15.92	16.22	15.24	16.09	7994
2009-10-23	16.15	16.19	15.39	15.39	20781
2009-10-26	15.48	15.50	15.00	15.18	21321
2009-10-27	15.18	15.35	14.97	14.98	9997
2009-10-28	15.14	15.61	13.43	14.56	29347
2009-10-29	14.68	14.73	14.36	14.45	15359
2009-10-30	14.37	14.50	13.50	13.70	20302
2009-11-02	13.76	14.04	13.04	13.27	23199
2009-11-03	13.18	13.64	13.18	13.55	14288
2009-11-04	13.55	14.40	13.30	13.31	18137
2009-11-05	13.50	15.35	13.50	15.08	42016
2009-11-06	14.97	15.30	13.32	15.02	25264
2009-11-09	15.34	15.68	15.06	15.48	24746
2009-11-10	15.52	15.52	15.16	15.50	18800
2009-11-11	15.50	15.50	15.28	15.46	17044
2009-11-12	14.62	15.42	14.62	15.11	35103
2009-11-13	15.50	15.50	15.11	15.32	25236
2009-11-16	15.57	15.57	15.00	15.42	38514
2009-11-17	15.38	15.62	15.24	15.58	45722
2009-11-18	15.62	16.14	15.33	15.80	348706
2009-11-19	16.50	16.53	15.45	15.60	31956
2009-11-20	15.48	15.71	15.30	15.53	24542
2009-11-23	15.95	16.06	15.53	15.67	22410
2009-11-24	15.93	15.93	15.20	15.69	18441
2009-11-25	15.65	15.80	15.17	15.49	11885
2009-11-27	14.91	15.01	14.74	14.75	11865
2009-11-30	14.75	14.94	14.22	14.87	32756
2009-12-01	14.87	15.00	14.50	14.52	96410
2009-12-02	14.57	14.77	14.31	14.77	23061
2009-12-03	14.78	15.00	14.60	14.88	21476
2009-12-04	15.00	15.50	14.62	15.15	33797
2009-12-07	15.15	15.15	14.57	15.04	32052
2009-12-08	14.90	15.04	14.67	14.67	9086
2009-12-09	14.64	15.11	14.58	15.02	9500
2009-12-10	15.25	15.87	14.88	15.09	36580
2009-12-11	15.16	15.57	15.08	15.44	18654
2009-12-14	15.60	16.19	15.41	16.00	37469
2009-12-15	16.00	16.23	15.55	15.91	47392
2009-12-16	16.05	16.12	15.53	15.85	66113
2009-12-17	15.78	16.00	15.43	15.93	20783
2009-12-18	16.03	16.27	15.43	15.59	108531
2009-12-21	16.08	16.30	15.66	16.12	36114
2009-12-22	16.20	16.20	15.68	15.70	53273
2009-12-23	15.70	16.24	15.55	15.93	34069
2009-12-24	16.01	16.10	15.90	16.00	46938
2009-12-28	15.87	16.16	15.87	16.08	281950
2009-12-29	16.10	16.58	15.99	16.58	49393
2009-12-30	16.57	17.14	16.49	17.14	23777
2009-12-31	15.91	17.33	15.84	17.15	26090
2010-01-04	17.35	18.12	17.30	17.91	44909
2010-01-05	17.83	17.83	17.42	17.49	24562
2010-01-06	16.69	17.56	16.69	17.02	27245
2010-01-07	17.02	17.65	16.55	17.11	24669
2010-01-08	17.09	17.38	16.97	17.07	28573
2010-01-11	17.24	17.57	17.05	17.44	26385
2010-01-12	17.33	17.82	17.25	17.30	17037
2010-01-13	17.41	17.56	17.13	17.49	26193
2010-01-14	17.47	17.74	17.30	17.65	32023
2010-01-15	17.74	17.92	17.40	17.75	28534
2010-01-19	17.75	17.94	17.59	17.90	54481
2010-01-20	17.88	17.90	17.51	17.74	22380
2010-01-21	17.73	18.18	17.69	17.95	27988
2010-01-22	17.95	18.38	17.82	18.01	29800
2010-01-25	18.22	18.35	17.57	18.00	32552
2010-01-26	17.88	18.23	17.79	17.94	17520
2010-01-27	17.57	18.54	17.42	18.44	21121
2010-01-28	18.44	18.44	17.77	17.91	19521
2010-01-29	18.01	18.19	17.88	17.95	27886
2010-02-01	18.10	18.26	18.00	18.01	15227
2010-02-02	18.00	18.14	17.96	17.99	30383
2010-02-03	17.97	18.72	17.92	18.01	52314
2010-02-04	17.93	18.26	17.71	17.79	36583
2010-02-05	17.80	18.28	17.58	17.96	54120
2010-02-08	17.98	18.19	17.44	17.52	74459
2010-02-09	17.66	17.90	17.61	17.75	28147
2010-02-10	17.71	17.95	17.49	17.88	20900
2010-02-11	17.76	18.00	17.59	17.90	50873
2010-02-12	17.75	18.91	17.66	18.57	178498
2010-02-16	18.67	18.71	18.22	18.50	16882
2010-02-17	17.79	18.64	17.79	18.27	17342
2010-02-18	18.31	18.40	18.15	18.40	16664
2010-02-19	18.39	18.40	17.93	18.26	72546
2010-02-22	18.27	18.27	17.97	18.05	58054
2010-02-23	18.07	18.17	17.86	18.06	33277
2010-02-24	18.08	18.12	17.94	18.05	19358
2010-02-25	17.82	18.16	17.63	18.02	37310
2010-02-26	18.02	18.14	17.78	17.81	25924
2010-03-01	17.88	18.27	17.88	18.19	29584
2010-03-02	18.18	18.34	17.90	18.04	40125
2010-03-03	18.15	18.25	17.87	18.01	81828
2010-03-04	18.01	18.04	17.85	17.98	19823
2010-03-05	18.02	18.02	17.81	17.91	42350
2010-03-08	17.95	18.23	17.90	18.10	63561
2010-03-09	18.18	18.22	17.93	17.99	110801
2010-03-10	18.05	18.12	17.84	18.00	120928
2010-03-11	17.89	18.00	17.71	17.99	26871
2010-03-12	18.13	18.14	17.30	17.70	85351
2010-03-15	17.30	17.87	17.18	17.54	182982
2010-03-16	17.64	17.93	17.50	17.89	253173
2010-03-17	17.88	18.61	17.88	18.34	81110
2010-03-18	18.28	19.15	18.28	19.05	27968
2010-03-19	19.19	19.19	18.13	18.60	55161
2010-03-22	18.47	19.11	18.09	18.80	54720
2010-03-23	18.77	19.57	18.77	19.50	70893
2010-03-24	19.50	19.85	19.40	19.84	62570
2010-03-25	19.94	20.36	19.79	19.80	43226
2010-03-26	19.83	20.05	19.73	19.99	32200
2010-03-29	20.19	20.31	20.05	20.11	46090
2010-03-30	20.11	20.30	19.99	20.04	34671
2010-03-31	19.99	20.02	19.76	19.99	52794
2010-04-01	20.02	20.30	19.89	20.00	21695
2010-04-05	19.96	20.41	19.68	20.23	72833
2010-04-06	20.25	20.39	19.58	20.23	52247
2010-04-07	20.25	20.60	20.23	20.47	71928
2010-04-08	20.40	20.54	20.08	20.50	18165
2010-04-09	20.53	20.55	20.17	20.37	18552
2010-04-12	20.40	20.70	20.32	20.70	85710
2010-04-13	20.75	21.86	20.73	21.56	87322
2010-04-14	21.60	21.64	21.46	21.56	32056
2010-04-15	21.56	21.75	21.45	21.55	53535
2010-04-16	21.46	21.77	21.37	21.44	37700
2010-04-19	21.49	22.38	21.30	22.17	121532
2010-04-20	22.39	22.85	22.33	22.56	67137
2010-04-21	22.69	23.45	22.49	23.26	68133
2010-04-22	23.14	24.32	23.12	23.86	75705
2010-04-23	23.90	23.90	23.59	23.73	39941
2010-04-26	23.80	23.84	23.36	23.39	39405
2010-04-27	23.25	23.73	23.25	23.28	46614
2010-04-28	23.29	23.84	23.29	23.77	47523
2010-04-29	23.90	24.45	23.77	24.37	68064
2010-04-30	24.49	24.64	23.54	23.56	58764
2010-05-03	23.73	24.61	23.62	24.59	47780
2010-05-04	24.40	24.40	23.00	23.18	45511
2010-05-05	23.00	23.39	22.23	22.29	67929
2010-05-06	22.54	25.30	22.54	23.51	126808
2010-05-07	23.56	23.70	22.17	22.38	87349
2010-05-10	22.99	25.33	22.99	25.32	121841
2010-05-11	25.13	25.59	24.03	24.69	89432
2010-05-12	24.72	26.50	24.72	25.89	138374
2010-05-13	26.05	27.05	25.92	26.36	125120
2010-05-14	26.29	26.29	24.29	24.60	86465
2010-05-17	24.60	25.32	24.00	24.39	84797
2010-05-18	24.74	25.88	24.74	25.31	118254
2010-05-19	25.16	25.82	24.87	25.77	119475
2010-05-20	25.41	25.49	23.01	23.03	81160
2010-05-21	22.75	23.86	22.01	23.65	90602
2010-05-24	23.75	24.04	22.42	22.49	47381
2010-05-25	21.95	22.09	20.88	21.91	72655
2010-05-26	22.19	22.45	21.69	21.99	148887
2010-05-27	22.53	24.49	22.18	24.45	93825
2010-05-28	24.44	24.79	23.02	23.26	67698
2010-06-01	23.82	24.30	22.41	22.58	155757
2010-06-02	22.89	23.44	22.39	23.13	159724
2010-06-03	23.34	25.09	23.16	25.09	137160
2010-06-04	24.41	24.86	23.10	23.20	113402
2010-06-07	23.47	23.50	21.25	21.26	82705
2010-06-08	21.19	21.31	20.00	21.17	117808
2010-06-09	21.32	21.99	20.69	21.31	128310
2010-06-10	21.48	22.55	21.35	22.54	81763
2010-06-11	22.38	23.08	21.91	22.41	56896
2010-06-14	22.71	23.00	22.08	22.21	80926
2010-06-15	22.37	23.27	22.12	23.18	78710
2010-06-16	23.23	23.62	22.60	23.27	80323
2010-06-17	23.27	23.66	22.71	23.61	67739
2010-06-18	23.67	23.75	23.13	23.27	91361
2010-06-21	23.47	23.79	23.14	23.36	66000
2010-06-22	23.45	23.66	22.72	22.76	59265
2010-06-23	22.76	23.11	22.62	22.65	67105
2010-06-24	22.45	22.96	21.51	21.53	78823
2010-06-25	22.00	22.72	21.40	22.55	223675
2010-06-28	22.55	23.49	22.29	23.19	142573
2010-06-29	22.67	23.19	22.03	22.18	144379
2010-06-30	22.25	22.79	21.65	21.70	87232
2010-07-01	21.70	21.70	20.43	20.88	107825
2010-07-02	20.88	21.34	20.39	20.97	70589
2010-07-06	21.11	21.80	20.39	20.62	127714
2010-07-07	20.62	21.82	20.21	21.78	100958
2010-07-08	21.91	22.77	21.91	22.73	86871
2010-07-09	22.81	22.81	22.13	22.61	52502
2010-07-12	22.63	22.80	21.80	22.30	64668
2010-07-13	22.50	23.70	22.42	23.61	78481
2010-07-14	23.67	23.69	23.24	23.53	57040
2010-07-15	23.65	23.65	22.37	22.90	59617
2010-07-16	22.73	22.82	21.45	21.48	72598
2010-07-19	21.48	21.77	20.92	21.24	94108
2010-07-20	20.88	21.61	20.68	21.39	120269
2010-07-21	21.45	22.03	21.06	21.30	62474
2010-07-22	21.72	22.64	21.35	22.56	79785
2010-07-23	22.52	23.82	22.11	23.73	85233
2010-07-26	24.22	25.42	24.13	25.04	129813
2010-07-27	25.04	25.16	24.60	24.73	69736
2010-07-28	24.53	24.64	23.83	23.95	56050
2010-07-29	24.16	24.41	23.61	24.15	65498
2010-07-30	23.86	24.03	23.39	23.43	61532
2010-08-02	24.16	24.37	23.71	23.80	45847
2010-08-03	23.94	24.68	23.36	24.06	72170
2010-08-04	24.20	24.73	24.20	24.57	39891
2010-08-05	24.01	24.99	23.98	24.50	79201
2010-08-06	24.13	24.57	23.79	24.27	80908
2010-08-09	23.88	24.10	22.51	22.80	159960
2010-08-10	22.55	22.87	21.96	22.36	116191
2010-08-11	21.83	21.91	20.66	20.71	72489
2010-08-12	20.21	21.23	20.21	20.66	77070
2010-08-13	20.65	20.76	19.78	20.21	63637
2010-08-16	19.94	20.59	19.77	20.38	106080
2010-08-17	20.58	21.54	20.50	21.32	72195
2010-08-18	21.35	21.67	20.87	21.41	101296
2010-08-19	21.40	21.40	20.06	20.20	83917
2010-08-20	20.06	20.45	19.80	20.16	64169
2010-08-23	20.20	20.47	19.53	19.55	59721
2010-08-24	19.49	19.49	18.68	19.13	47969
2010-08-25	19.02	19.91	18.69	19.79	47420
2010-08-26	19.83	20.45	19.66	19.79	46807
2010-08-27	20.01	20.63	19.69	20.62	47287
2010-08-30	20.55	21.09	19.16	19.20	85231
2010-08-31	19.20	19.73	19.12	19.50	34545
2010-09-01	19.76	20.90	19.75	20.85	44613
2010-09-02	20.79	21.32	20.41	21.18	37586
2010-09-03	21.40	21.97	21.32	21.84	57234
2010-09-07	21.80	21.85	20.61	20.72	42423
2010-09-08	20.82	21.32	20.53	20.74	51027
2010-09-09	21.12	21.12	20.34	20.58	19529
2010-09-10	20.58	21.18	20.37	20.85	26419
2010-09-13	21.07	22.32	20.69	21.77	88386
2010-09-14	21.76	22.10	21.24	21.79	62649
2010-09-15	21.70	22.20	21.48	21.99	35601
2010-09-16	21.96	22.01	21.16	21.29	24007
2010-09-17	21.53	21.53	20.76	21.29	36427
2010-09-20	21.29	22.65	21.00	22.46	45353
2010-09-21	22.46	22.52	22.01	22.04	19227
2010-09-22	22.00	22.41	21.92	22.03	42384
2010-09-23	21.77	22.16	21.00	21.22	30200
2010-09-24	21.62	22.95	21.50	22.84	47289
2010-09-27	22.92	22.92	21.79	22.00	31731
2010-09-28	22.13	22.83	21.43	22.76	40537
2010-09-29	22.61	23.05	22.51	22.82	16202
2010-09-30	23.03	23.17	21.85	22.33	46534
2010-10-01	22.61	22.81	22.11	22.68	15049
2010-10-04	22.57	22.63	21.55	21.67	25535
2010-10-05	21.97	23.17	21.68	23.09	20890
2010-10-06	23.15	23.24	22.80	23.07	19507
2010-10-07	23.24	23.24	22.55	23.10	14988
2010-10-08	23.21	24.12	23.02	24.00	21857
2010-10-11	24.04	24.68	23.92	24.34	15582
2010-10-12	24.25	24.25	23.62	24.03	11438
2010-10-13	24.13	24.99	24.06	24.91	28377
2010-10-14	24.94	24.99	24.63	24.91	20205
2010-10-15	25.25	25.25	24.62	24.83	51442
2010-10-18	25.04	25.08	24.81	24.90	25966
2010-10-19	24.47	24.91	24.03	24.34	28792
2010-10-20	24.56	24.75	23.76	24.09	39487
2010-10-21	24.32	24.52	22.55	23.27	27634
2010-10-22	23.10	23.45	22.66	23.32	16596
2010-10-25	23.63	24.12	23.17	24.03	21101
2010-10-26	23.95	24.81	23.76	24.26	53232
2010-10-27	24.11	24.22	23.57	23.92	33253
2010-10-28	24.25	24.65	23.51	24.11	62598
2010-10-29	24.03	24.26	23.63	24.00	27310
2010-11-01	24.04	24.26	23.83	24.15	36839
2010-11-02	24.23	24.85	23.55	24.72	28546
2010-11-03	24.82	24.94	24.43	24.61	21765
2010-11-04	25.25	25.99	24.76	25.93	61528
2010-11-05	26.00	26.00	24.52	25.11	35035
2010-11-08	25.12	25.17	24.67	25.04	29385
2010-11-09	25.13	25.82	24.11	24.29	39138
2010-11-10	24.38	25.36	23.97	25.16	22856
2010-11-11	25.00	25.25	24.67	25.02	15012
2010-11-12	24.83	25.27	24.65	24.69	13537
2010-11-15	25.19	25.20	24.42	24.46	12700
2010-11-16	24.34	24.35	22.88	23.19	25293
2010-11-17	23.21	23.54	23.17	23.38	9476
2010-11-18	23.79	24.29	23.66	24.11	22650
2010-11-19	24.10	25.64	24.07	25.52	28445
2010-11-22	25.37	25.80	24.98	25.78	31191
2010-11-23	25.28	25.53	24.82	25.22	18444
2010-11-24	25.52	25.96	25.34	25.96	21536
2010-11-26	25.76	26.00	25.76	25.82	5414
2010-11-29	25.58	25.73	25.28	25.35	17217
2010-11-30	25.10	25.86	25.10	25.61	18137
2010-12-01	26.00	26.49	25.77	25.84	29707
2010-12-02	25.79	26.51	25.75	26.43	38518
2010-12-03	26.18	27.45	26.18	27.31	24697
2010-12-06	27.30	27.72	27.02	27.12	68734
2010-12-07	27.25	27.41	26.99	27.19	38340
2010-12-08	27.30	27.30	26.73	27.23	12312
2010-12-09	27.27	27.32	26.64	26.88	17445
2010-12-10	26.82	27.00	25.96	26.74	38574
2010-12-13	26.99	26.99	26.71	26.76	14610
2010-12-14	26.97	27.06	26.57	26.68	27699
2010-12-15	26.58	27.11	26.58	26.89	24175
2010-12-16	26.89	27.06	26.47	27.06	35833
2010-12-17	27.03	27.08	26.72	26.74	40327
2010-12-20	27.00	28.09	27.00	27.31	67179
2010-12-21	27.54	27.69	27.21	27.22	24112
2010-12-22	27.34	27.81	27.25	27.66	18328
2010-12-23	27.76	27.79	27.38	27.77	14828
2010-12-27	27.76	28.19	27.40	27.75	35987
2010-12-28	27.75	27.80	27.29	27.63	18981
2010-12-29	27.63	27.91	27.30	27.32	22215
2010-12-30	27.39	27.89	27.00	27.65	38527
2010-12-31	27.47	27.97	27.47	27.82	14159
2011-01-03	28.24	28.24	27.86	28.08	29325
2011-01-04	28.05	28.24	27.00	27.01	26187
2011-01-05	26.89	27.08	26.60	26.87	28126
2011-01-06	26.95	27.24	26.86	27.18	20701
2011-01-07	27.35	27.72	26.50	27.02	29316
2011-01-10	26.85	27.47	26.61	27.23	12459
2011-01-11	27.54	27.99	27.13	27.72	14776
2011-01-12	28.01	28.09	27.77	27.99	14296
2011-01-13	28.09	28.21	27.94	28.09	32668
2011-01-14	28.20	28.20	27.81	28.01	32751
2011-01-18	27.99	28.02	27.53	27.76	11079
2011-01-19	27.65	27.82	26.24	26.33	20220
2011-01-20	26.18	26.30	25.80	26.05	24284
2011-01-21	26.44	26.75	25.98	26.13	19332
2011-01-24	26.14	26.64	26.02	26.23	19479
2011-01-25	26.05	26.57	26.02	26.49	19154
2011-01-26	26.52	27.36	26.36	27.17	19235
2011-01-27	27.22	27.22	26.37	26.88	41602
2011-01-28	26.79	26.79	25.32	25.72	51657
2011-01-31	26.01	26.56	25.65	25.95	35824
2011-02-01	26.37	27.45	26.01	27.17	27556
2011-02-02	27.02	27.23	26.95	27.06	7603
2011-02-03	27.00	27.10	26.75	27.05	15683
2011-02-04	27.09	27.32	26.92	27.19	20479
2011-02-07	27.30	28.09	27.10	27.82	20895
2011-02-08	27.77	27.99	27.51	27.93	20198
2011-02-09	27.72	27.92	27.33	27.38	8992
2011-02-10	27.26	27.71	26.95	27.31	12162
2011-02-11	27.29	27.70	27.28	27.60	8659
2011-02-14	27.66	28.05	27.50	27.97	13138
2011-02-15	27.87	27.93	27.24	27.45	10250
2011-02-16	27.70	27.99	27.48	27.94	10269
2011-02-17	27.88	27.95	27.60	27.95	6650
2011-02-18	28.00	28.05	27.80	27.96	23476
2011-02-22	27.73	28.08	26.77	26.88	29602
2011-02-23	26.82	27.22	26.00	26.16	51842
2011-02-24	26.16	27.16	26.10	27.00	22728
2011-02-25	27.31	28.04	27.03	28.03	31730
2011-02-28	28.23	29.27	27.87	29.14	58775
2011-03-01	29.25	29.25	27.42	27.56	30543
2011-03-02	27.50	27.66	27.01	27.17	14626
2011-03-03	27.52	28.08	27.29	27.96	30791
2011-03-04	28.09	28.09	27.18	27.79	38809
2011-03-07	28.07	28.34	27.10	27.69	35041
2011-03-08	27.71	28.41	27.68	28.35	17698
2011-03-09	28.43	29.00	28.04	28.65	14798
2011-03-10	28.25	28.40	26.36	26.37	47652
2011-03-11	26.25	27.19	25.87	27.01	49580
2011-03-14	26.44	26.96	26.15	26.85	35852
2011-03-15	25.86	26.95	25.86	26.56	29699
2011-03-16	26.55	26.83	25.87	26.02	57518
2011-03-17	26.56	26.84	26.41	26.53	11676
2011-03-18	26.74	27.39	26.74	27.30	55258
2011-03-21	27.74	27.93	27.15	27.28	19963
2011-03-22	27.37	27.70	27.03	27.55	30653
2011-03-23	27.53	27.60	27.20	27.34	15184
2011-03-24	27.55	27.55	26.91	26.93	22083
2011-03-25	27.15	28.00	27.03	27.28	31302
2011-03-28	27.51	28.08	27.38	27.73	59146
2011-03-29	27.99	28.00	27.07	27.54	28210
2011-03-30	27.80	27.80	27.26	27.49	21329
2011-03-31	27.30	27.64	27.30	27.45	30537
2011-04-01	27.81	28.36	27.73	27.99	23322
2011-04-04	28.25	28.57	28.21	28.28	19494
2011-04-05	28.20	28.86	28.07	28.16	12421
2011-04-06	28.24	28.72	27.92	28.09	83125
2011-04-07	28.19	28.30	27.58	28.15	80289
2011-04-08	28.42	28.87	28.10	28.32	17854
2011-04-11	28.45	28.45	27.75	28.09	71276
2011-04-12	27.66	27.98	26.21	26.33	64837
2011-04-13	26.50	26.55	26.01	26.30	56430
2011-04-14	26.06	26.93	26.06	26.81	36275
2011-04-15	26.80	27.68	26.80	27.46	26929
2011-04-18	26.91	27.45	26.59	27.01	30357
2011-04-19	27.18	27.44	26.86	27.09	16882
2011-04-20	27.81	27.90	27.15	27.37	15353
2011-04-21	27.69	27.98	27.59	27.97	13120
2011-04-25	27.98	28.10	27.04	27.38	14269
2011-04-26	27.56	28.26	27.43	28.20	19431
2011-04-27	28.20	28.20	27.90	28.10	8433
2011-04-28	28.14	28.39	27.96	28.37	10266
2011-04-29	28.28	28.71	28.11	28.61	31428
2011-05-02	28.67	28.74	28.05	28.20	16888
2011-05-03	28.21	28.24	28.13	28.20	18676
2011-05-04	28.23	28.35	27.48	27.48	22094
2011-05-05	27.39	28.05	26.86	27.00	13905
2011-05-06	27.54	27.54	26.55	26.76	11992
2011-05-09	26.77	26.77	26.32	26.45	18885
2011-05-10	26.57	27.50	26.51	27.50	22357
2011-05-11	27.26	27.26	26.75	26.97	24157
2011-05-12	26.84	27.45	26.80	27.45	10825
2011-05-13	27.45	27.48	26.30	26.32	12957
2011-05-16	26.20	26.80	26.00	26.00	43701
2011-05-17	25.80	25.80	24.76	25.04	27759
2011-05-18	25.16	25.60	25.05	25.46	21044
2011-05-19	25.73	25.73	24.34	24.61	30222
2011-05-20	24.40	24.70	23.87	24.52	37366
2011-05-23	24.00	24.38	24.00	24.21	18096
2011-05-24	24.44	24.44	24.11	24.12	37055
2011-05-25	24.00	24.83	24.00	24.76	14655
2011-05-26	24.69	24.90	24.06	24.73	35226
2011-05-27	24.96	25.10	24.79	25.05	14765
2011-05-31	25.23	25.67	25.20	25.50	39757
2011-06-01	25.36	25.55	24.90	25.09	48285
2011-06-02	25.18	25.18	24.90	24.91	16412
2011-06-03	24.50	25.08	24.21	24.65	27374
2011-06-06	24.46	24.46	23.16	23.38	24275
2011-06-07	23.62	24.20	23.33	23.40	39948
2011-06-08	23.25	23.68	22.90	22.97	17679
2011-06-09	23.01	23.01	21.51	22.21	127308
2011-06-10	21.93	22.19	21.36	21.84	65069
2011-06-13	22.03	22.12	21.43	21.72	24743
2011-06-14	22.14	22.64	21.79	22.13	42305
2011-06-15	21.85	21.98	21.24	21.27	29661
2011-06-16	21.22	22.07	21.14	21.44	42363
2011-06-17	21.66	21.71	21.15	21.23	74906
2011-06-20	21.09	21.88	21.09	21.87	25010
2011-06-21	21.96	22.42	21.68	22.16	61901
2011-06-22	22.00	22.00	21.74	21.75	26622
2011-06-23	21.48	21.73	21.14	21.71	34397
2011-06-24	21.82	21.96	21.43	21.82	92848
2011-06-27	21.65	22.43	21.56	22.28	42886
2011-06-28	22.34	22.95	22.34	22.86	34483
2011-06-29	23.04	23.22	22.80	23.08	53748
2011-06-30	23.06	23.80	23.06	23.70	27339
2011-07-01	23.71	24.12	23.02	23.62	30537
2011-07-05	23.46	23.77	23.46	23.77	20758
2011-07-06	23.64	23.99	23.00	23.67	41358
2011-07-07	23.93	24.45	23.85	24.33	22140
2011-07-08	23.98	24.30	23.80	24.20	7277
2011-07-11	23.79	24.11	23.55	23.67	12597
2011-07-12	23.63	23.99	23.51	23.51	18605
2011-07-13	23.56	23.56	22.50	22.75	24750
2011-07-14	22.76	22.84	21.86	21.93	59941
2011-07-15	22.05	22.29	21.90	22.14	74632
2011-07-18	22.04	22.12	21.41	21.75	47634
2011-07-19	21.83	22.67	21.75	22.58	16594
2011-07-20	22.65	22.85	22.06	22.13	16934
2011-07-21	22.40	23.33	22.09	23.33	22708
2011-07-22	23.19	23.29	22.80	22.84	7984
2011-07-25	22.38	23.17	22.38	22.50	64224
2011-07-26	22.52	23.13	22.44	22.98	34404
2011-07-27	22.76	23.12	22.71	22.95	43282
2011-07-28	22.86	23.09	22.76	23.07	29193
2011-07-29	22.80	24.02	22.80	23.91	61825
2011-08-01	24.49	24.49	23.56	24.02	46139
2011-08-02	23.76	23.86	23.08	23.71	47945
2011-08-03	23.74	24.46	23.27	24.29	51423
2011-08-04	23.95	25.05	23.69	23.70	114780
2011-08-05	24.08	24.79	23.17	24.09	68073
2011-08-08	23.18	24.51	22.90	23.09	99986
2011-08-09	22.88	23.99	21.37	23.97	54381
2011-08-10	23.32	23.32	21.35	21.41	45980
2011-08-11	21.65	22.96	21.12	22.62	41770
2011-08-12	22.93	22.93	21.60	22.26	49380
2011-08-15	22.26	22.89	22.23	22.89	20546
2011-08-16	22.47	23.00	22.10	22.70	34386
2011-08-17	22.93	23.36	22.24	22.46	47291
2011-08-18	21.65	21.65	20.81	21.35	71253
2011-08-19	20.88	21.43	20.62	20.91	33005
2011-08-22	21.25	21.47	20.84	20.94	45967
2011-08-23	21.17	22.98	21.13	22.92	37941
2011-08-24	22.87	23.45	22.01	22.80	29842
2011-08-25	22.97	22.97	21.37	21.45	36778
2011-08-26	21.44	22.78	20.99	22.54	36938
2011-08-29	22.84	23.95	22.79	23.72	31745
2011-08-30	23.52	23.91	23.22	23.66	30153
2011-08-31	23.88	23.90	22.59	22.93	40722
2011-09-01	22.86	23.18	21.90	22.09	28977
2011-09-02	21.87	21.99	21.00	21.70	43094
2011-09-06	20.79	21.39	20.71	21.30	35546
2011-09-07	21.75	22.37	21.63	22.27	65032
2011-09-08	22.20	22.45	21.73	22.00	23652
2011-09-09	21.75	21.97	21.47	21.69	27710
2011-09-12	21.64	21.93	20.90	21.42	27962
2011-09-13	21.54	22.04	21.40	21.96	22658
2011-09-14	22.27	23.37	22.00	22.83	47093
2011-09-15	23.04	23.19	22.71	23.18	26499
2011-09-16	23.32	23.76	22.99	23.72	37516
2011-09-19	23.18	23.50	22.84	23.25	18735
2011-09-20	23.43	23.43	22.86	23.13	30482
2011-09-21	23.00	23.14	21.92	22.02	26397
2011-09-22	21.26	21.74	20.51	20.99	52308
2011-09-23	20.75	21.56	20.45	20.82	70916
2011-09-26	21.01	21.27	20.55	20.76	34661
2011-09-27	20.84	21.83	20.40	20.70	84957
2011-09-28	20.61	20.89	20.35	20.37	29185
2011-09-29	20.87	21.14	20.51	21.08	34248
2011-09-30	20.75	21.29	20.67	20.79	45048
2011-10-03	20.52	21.14	20.10	20.11	30780
2011-10-04	20.00	21.48	19.71	20.78	39604
2011-10-05	20.88	21.11	20.73	20.81	24330
2011-10-06	20.80	20.99	20.48	20.90	28993
2011-10-07	21.06	21.06	19.98	20.50	54659
2011-10-10	20.83	21.43	20.82	21.41	51538
2011-10-11	21.18	22.27	21.18	22.01	36076
2011-10-12	22.19	23.06	22.08	22.95	31241
2011-10-13	22.59	22.59	21.87	22.51	28856
2011-10-14	22.74	22.98	22.01	22.81	16552
2011-10-17	22.62	22.62	20.87	20.96	42920
2011-10-18	21.12	21.71	20.79	21.42	29473
2011-10-19	21.50	22.05	21.13	21.57	25391
2011-10-20	21.75	22.23	21.58	21.93	11115
2011-10-21	22.38	22.83	22.21	22.80	16690
2011-10-24	22.91	23.92	22.85	23.89	22029
2011-10-25	23.52	24.27	23.26	23.70	32648
2011-10-26	23.90	24.40	23.56	24.29	40832
2011-10-27	25.20	26.13	24.98	25.89	58193
2011-10-28	25.62	25.74	24.74	24.88	24021
2011-10-31	24.29	24.48	23.79	23.85	13224
2011-11-01	22.76	23.36	22.62	22.77	23824
2011-11-02	23.24	23.78	22.91	23.64	25423
2011-11-03	24.00	25.29	23.73	25.16	22402
2011-11-04	24.85	24.95	24.53	24.69	7737
2011-11-07	24.74	25.18	23.74	24.91	26823
2011-11-08	25.08	25.67	24.67	25.45	26166
2011-11-09	24.49	25.13	24.00	24.07	39403
2011-11-10	24.43	24.95	24.00	24.72	27508
2011-11-11	24.87	25.94	24.87	25.84	20430
2011-11-14	25.86	25.95	25.28	25.84	25223
2011-11-15	25.64	26.49	25.06	26.28	29257
2011-11-16	25.97	28.00	25.97	26.61	50171
2011-11-17	26.77	27.33	26.12	26.71	39155
2011-11-18	26.76	27.56	26.66	27.38	40931
2011-11-21	26.70	27.67	26.35	27.63	24346
2011-11-22	27.46	27.98	27.32	27.39	47872
2011-11-23	27.14	27.38	26.54	26.83	43793
2011-11-25	26.79	26.79	25.59	25.73	7837
2011-11-28	26.86	27.20	26.84	27.06	49986
2011-11-29	27.01	27.44	26.97	27.25	77943
2011-11-30	28.00	29.20	27.47	28.40	281260
2011-12-01	28.67	28.67	27.16	27.46	38472
2011-12-02	27.88	27.94	27.31	27.67	20526
2011-12-05	28.04	28.23	27.85	28.04	23957
2011-12-06	28.01	28.09	27.73	27.81	19428
2011-12-07	27.71	27.97	27.13	27.76	27256
2011-12-08	27.39	27.63	26.33	26.46	43911
2011-12-09	26.72	28.08	26.56	27.76	39507
2011-12-12	27.38	27.66	26.17	27.13	37656
2011-12-13	27.42	27.90	26.77	26.91	19396
2011-12-14	26.79	27.34	26.72	27.27	22698
2011-12-15	27.72	27.87	27.35	27.74	38605
2011-12-16	27.90	28.50	27.68	27.86	39134
2011-12-19	28.50	28.54	27.02	27.06	26122
2011-12-20	27.80	28.35	27.60	28.03	37579
2011-12-21	27.88	28.30	27.53	28.14	13655
2011-12-22	28.28	28.28	27.87	28.05	12648
2011-12-23	28.06	28.09	27.67	27.82	7434
2011-12-27	27.63	28.39	27.54	27.99	14381
2011-12-28	27.89	27.89	26.43	26.56	30956
2011-12-29	26.80	27.36	26.65	27.29	20354
2011-12-30	27.29	27.59	26.87	26.93	23088
2012-01-03	27.66	27.98	27.18	27.47	25112
2012-01-04	27.44	27.49	27.05	27.31	38869
2012-01-05	27.13	28.11	26.89	27.86	31381
2012-01-06	27.81	28.21	27.74	27.85	15045
2012-01-09	28.02	28.02	27.50	27.74	11442
2012-01-10	28.23	28.24	27.85	27.99	25378
2012-01-11	27.89	28.36	27.55	27.99	8675
2012-01-12	28.25	28.25	27.85	27.98	10327
2012-01-13	27.34	28.15	27.32	27.94	53797
2012-01-17	28.18	28.48	27.80	28.02	23442
2012-01-18	28.07	29.46	28.04	29.39	12067
2012-01-19	29.66	29.70	29.17	29.31	19250
2012-01-20	29.25	29.34	28.78	28.91	16225
2012-01-23	28.93	29.10	28.60	28.91	29628
2012-01-24	28.61	28.99	28.00	28.94	21729
2012-01-25	28.87	29.25	28.51	29.05	34335
2012-01-26	29.15	29.15	28.59	28.78	25098
2012-01-27	28.52	29.48	28.49	29.27	18531
2012-01-30	28.93	29.24	28.83	28.98	6901
2012-01-31	29.31	29.56	29.00	29.10	25197
2012-02-01	29.46	29.46	29.00	29.24	24107
2012-02-02	29.15	29.39	29.15	29.34	9368
2012-02-03	29.72	30.37	29.10	29.60	43643
2012-02-06	29.52	29.70	29.34	29.61	10064
2012-02-07	29.67	29.73	29.11	29.12	13257
2012-02-08	29.16	29.55	28.77	29.04	19168
2012-02-09	29.18	29.56	28.79	29.40	11727
2012-02-10	29.05	29.11	28.78	28.90	8403
2012-02-13	29.12	29.14	28.57	28.72	13783
2012-02-14	28.54	28.69	28.34	28.51	13351
2012-02-15	28.58	28.58	27.64	27.81	12985
2012-02-16	27.90	29.67	27.83	29.66	16384
2012-02-17	29.82	29.90	29.51	29.67	23963
2012-02-21	29.82	29.84	28.75	28.88	29763
2012-02-22	28.95	30.26	28.58	28.68	11201
2012-02-23	28.59	28.95	28.54	28.54	23240
2012-02-24	28.69	28.71	27.85	27.85	11237
2012-02-27	27.17	27.54	26.44	27.14	41754
2012-02-28	27.01	27.42	26.51	27.27	20176
2012-02-29	27.37	27.65	26.58	26.87	37486
2012-03-01	26.89	27.40	26.66	26.67	12599
2012-03-02	26.81	26.85	25.51	26.20	31443
2012-03-05	26.20	26.88	25.80	26.88	14137
2012-03-06	26.85	26.86	26.47	26.59	25086
2012-03-07	26.80	26.98	26.48	26.98	11494
2012-03-08	27.03	27.05	25.83	26.22	36379
2012-03-09	26.43	27.68	26.23	27.17	30872
2012-03-12	27.36	27.45	26.75	26.94	11095
2012-03-13	27.05	28.00	27.00	27.86	13928
2012-03-14	27.68	27.90	27.56	27.77	10381
2012-03-15	27.91	27.91	27.52	27.70	9236
2012-03-16	27.63	27.98	27.28	27.97	36922
2012-03-19	27.77	28.85	27.77	28.14	17612
2012-03-20	27.92	29.23	27.50	28.73	81168
2012-03-21	28.98	29.29	28.76	28.79	20747
2012-03-22	28.80	29.16	28.75	28.91	23715
2012-03-23	28.95	30.00	28.85	29.83	14614
2012-03-26	30.00	30.93	30.00	30.68	23096
2012-03-27	30.82	30.82	29.66	29.76	20090
2012-03-28	29.80	30.18	29.22	29.71	34036
2012-03-29	29.51	29.83	29.45	29.75	16637
2012-03-30	30.05	30.40	29.95	30.06	39623
2012-04-02	29.89	30.55	29.84	30.41	27228
2012-04-03	30.22	30.39	29.76	29.83	26474
2012-04-04	29.60	29.89	29.40	29.80	36845
2012-04-05	29.60	30.14	29.60	30.03	18851
2012-04-09	29.56	29.93	29.50	29.67	16405
2012-04-10	29.74	30.12	29.60	29.73	31293
2012-04-11	30.11	30.38	29.78	30.10	21152
2012-04-12	30.00	31.00	29.94	30.55	23839
2012-04-13	30.55	31.17	30.49	30.80	39956
2012-04-16	30.88	31.75	30.88	31.48	17197
2012-04-17	31.75	32.51	31.71	32.19	37647
2012-04-18	32.19	32.30	31.98	32.08	19882
2012-04-19	32.23	32.25	31.11	31.62	27496
2012-04-20	31.03	32.73	31.03	32.30	30480
2012-04-23	31.96	32.23	31.74	31.89	33083
2012-04-24	32.07	32.53	31.83	32.18	47398
2012-04-25	32.68	32.98	32.20	32.63	51806
2012-04-26	32.45	33.00	32.45	32.74	33674
2012-04-27	32.92	34.11	32.89	33.63	45911
2012-04-30	33.69	34.23	33.50	33.68	53270
2012-05-01	33.85	34.00	33.70	33.95	40404
2012-05-02	33.90	34.03	33.59	34.00	25830
2012-05-03	33.89	34.00	33.00	33.40	38752
2012-05-04	33.10	33.46	32.43	32.85	34884
2012-05-07	32.55	33.85	32.55	33.62	49660
2012-05-08	33.44	33.44	32.14	32.76	73085
2012-05-09	32.52	32.98	32.01	32.36	54410
2012-05-10	32.01	32.39	31.13	31.65	67742
2012-05-11	31.50	32.26	31.11	31.76	46918
2012-05-14	31.49	33.04	31.15	32.33	54400
2012-05-15	32.39	32.60	32.11	32.21	53915
2012-05-16	32.45	32.64	31.20	31.33	45357
2012-05-17	31.28	31.28	30.00	30.09	73756
2012-05-18	30.00	30.28	29.65	29.77	55051
2012-05-21	29.85	30.66	29.77	30.62	42835
2012-05-22	30.72	31.00	29.83	30.18	40084
2012-05-23	30.05	30.91	29.84	30.81	26708
2012-05-24	30.94	30.94	30.06	30.61	34656
2012-05-25	30.72	30.97	30.39	30.55	35748
2012-05-29	31.02	31.30	30.74	31.00	39301
2012-05-30	30.88	31.00	30.63	30.75	37459
2012-05-31	30.71	31.00	29.87	30.97	106698
2012-06-01	30.16	30.57	29.64	29.65	47714
2012-06-04	29.63	30.36	29.62	30.17	55137
2012-06-05	30.04	30.50	29.90	30.40	32540
2012-06-06	30.77	31.00	30.47	30.85	33769
2012-06-07	31.00	31.74	30.99	31.23	39445
2012-06-08	31.13	31.73	30.70	31.23	24047
2012-06-11	31.55	31.56	30.62	30.70	47787
2012-06-12	30.79	31.45	30.65	31.37	27305
2012-06-13	31.30	31.81	30.93	31.22	25187
2012-06-14	31.17	31.35	30.71	31.19	43383
2012-06-15	31.25	32.01	31.25	31.39	46897
2012-06-18	31.31	31.81	31.16	31.58	56189
2012-06-19	31.77	32.05	31.63	31.82	46525
2012-06-20	31.94	31.97	31.18	31.39	29424
2012-06-21	31.46	31.46	30.87	31.14	63421
2012-06-22	31.47	31.51	30.80	30.90	70028
2012-06-25	30.69	30.69	29.94	30.07	18646
2012-06-26	30.29	30.29	29.66	30.08	17229
2012-06-27	30.33	31.96	30.18	31.35	60664
2012-06-28	31.27	31.57	30.70	31.08	38313
2012-06-29	31.58	31.66	31.16	31.37	62130
2012-07-02	31.53	31.53	31.25	31.37	48563
2012-07-03	31.56	32.04	31.41	31.88	32902
2012-07-05	31.97	32.37	31.76	32.14	62781
2012-07-06	31.80	32.40	31.72	32.13	31857
2012-07-09	32.23	32.23	32.05	32.11	18322
2012-07-10	32.23	32.35	31.66	31.85	21465
2012-07-11	32.01	32.06	30.76	31.19	25987
2012-07-12	31.06	31.45	30.67	30.84	31693
2012-07-13	31.04	31.65	30.96	31.25	25578
2012-07-16	31.30	31.30	30.34	30.42	15097
2012-07-17	30.42	30.77	30.42	30.53	15869
2012-07-18	30.61	30.79	30.55	30.66	15357
2012-07-19	30.67	30.75	29.90	29.95	37748
2012-07-20	29.66	29.75	27.77	28.17	91166
2012-07-23	27.72	28.29	27.61	27.85	38839
2012-07-24	27.81	27.95	27.07	27.38	43213
2012-07-25	27.69	28.24	27.50	27.75	26689
2012-07-26	28.04	28.42	27.85	28.20	10803
2012-07-27	28.45	29.25	28.07	29.01	23300
2012-07-30	29.00	29.00	28.40	28.56	11769
2012-07-31	28.50	28.91	28.50	28.63	10480
2012-08-01	28.73	28.91	27.50	27.54	23964
2012-08-02	27.32	28.05	27.28	27.42	33707
2012-08-03	27.73	28.16	27.50	27.81	35127
2012-08-06	27.73	28.70	27.66	28.67	7646
2012-08-07	28.73	29.44	28.73	29.03	15985
2012-08-08	28.79	29.16	28.50	28.91	20969
2012-08-09	28.93	29.39	28.89	29.29	19524
2012-08-10	29.23	29.89	29.15	29.85	15649
2012-08-13	29.74	30.03	29.40	30.02	11608
2012-08-14	30.13	30.50	29.64	29.78	16560
2012-08-15	29.68	29.79	29.56	29.79	5799
2012-08-16	29.70	31.78	29.52	31.68	32402
2012-08-17	31.50	31.50	30.30	30.77	21603
2012-08-20	30.53	30.77	30.32	30.71	15394
2012-08-21	30.80	31.15	30.20	30.53	45183
2012-08-22	30.44	30.50	29.62	29.99	15918
2012-08-23	30.00	30.15	29.65	29.66	5395
2012-08-24	29.62	30.00	29.22	29.94	26446
2012-08-27	29.94	29.94	28.94	29.16	14573
2012-08-28	29.17	29.75	28.89	29.11	22490
2012-08-29	29.15	29.95	28.97	29.93	18643
2012-08-30	29.75	29.75	29.04	29.37	5521
2012-08-31	29.70	29.98	29.06	29.09	24277
2012-09-04	28.97	29.99	28.59	29.79	32566
2012-09-05	29.95	29.95	29.18	29.22	52574
2012-09-06	29.35	29.97	29.09	29.69	27913
2012-09-07	29.85	30.04	29.29	30.00	26976
2012-09-10	30.10	30.65	29.37	30.02	33572
2012-09-11	30.30	31.37	30.30	31.08	31883
2012-09-12	31.00	31.32	30.76	31.29	15767
2012-09-13	31.20	32.68	31.00	32.26	26107
2012-09-14	32.42	33.00	32.25	32.83	18326
2012-09-17	32.56	33.26	32.35	32.94	10249
2012-09-18	33.07	33.43	32.80	32.94	26282
2012-09-19	32.94	33.16	32.63	32.91	11093
2012-09-20	32.66	32.66	31.93	32.02	13262
2012-09-21	32.66	33.22	32.10	32.58	45200
2012-09-24	32.56	33.40	32.56	33.15	23326
2012-09-25	33.24	34.00	33.01	33.03	27082
2012-09-26	33.03	33.41	32.64	32.97	16619
2012-09-27	33.22	33.86	33.06	33.74	17128
2012-09-28	33.53	34.00	33.00	33.78	22275
2012-10-01	33.99	34.29	33.50	33.64	32288
2012-10-02	33.88	33.92	33.55	33.80	6906
2012-10-03	33.71	34.00	33.71	33.80	30803
2012-10-04	33.97	34.00	33.80	33.98	13569
2012-10-05	34.00	34.10	33.71	33.92	25866
2012-10-08	33.93	33.93	33.21	33.30	21346
2012-10-09	33.40	33.56	33.40	33.48	4200
2012-10-10	33.63	33.77	33.37	33.57	12150
2012-10-11	33.66	33.86	32.95	33.26	7702
2012-10-12	33.16	33.26	32.72	32.95	6613
2012-10-15	33.08	33.50	32.93	33.34	15084
2012-10-16	33.47	33.97	33.47	33.89	8746
2012-10-17	33.96	34.00	33.69	34.00	12940
2012-10-18	34.00	34.63	33.87	34.07	69141
2012-10-19	34.25	34.30	33.33	33.51	16668
2012-10-22	33.52	33.87	33.30	33.45	3269
2012-10-23	33.58	33.73	33.25	33.47	14874
2012-10-24	33.62	33.62	33.25	33.42	11403
2012-10-25	33.86	33.86	33.25	33.72	8020
2012-10-26	33.61	34.10	33.27	33.40	12602
2012-10-31	33.25	33.50	33.10	33.50	6088
2012-11-01	33.45	34.06	33.25	33.74	19572
2012-11-02	33.92	33.92	33.34	33.34	11352
2012-11-05	33.49	33.58	33.07	33.21	6979
2012-11-06	33.41	33.80	33.10	33.79	7339
2012-11-07	33.41	33.41	31.50	31.96	31794
2012-11-08	31.84	31.84	31.08	31.10	16800
2012-11-09	31.07	31.25	30.07	30.16	17852
2012-11-12	30.31	30.37	29.66	29.91	10521
2012-11-13	29.90	31.50	29.89	31.40	31208
2012-11-14	31.62	31.62	31.02	31.33	15336
2012-11-15	31.19	31.47	30.78	30.84	13844
2012-11-16	30.74	30.76	30.01	30.43	16943
2012-11-19	30.89	31.37	30.73	31.21	8719
2012-11-20	31.24	31.35	31.11	31.24	19545
2012-11-21	31.25	31.48	31.10	31.25	32836
2012-11-23	31.16	31.30	31.09	31.28	6693
2012-11-26	31.27	31.44	30.79	31.27	40248
2012-11-27	31.32	31.33	30.75	31.00	26141
2012-11-28	30.79	31.11	30.79	30.97	22163
2012-11-29	31.07	31.27	31.07	31.27	13309
2012-11-30	31.43	34.06	31.15	33.12	63872
2012-12-03	33.32	33.59	31.80	32.59	44485
2012-12-04	32.35	32.76	32.23	32.65	6196
2012-12-05	32.68	32.82	32.10	32.25	36223
2012-12-06	32.33	32.33	31.58	32.06	29719
2012-12-07	32.10	32.29	31.79	31.99	29446
2012-12-10	32.17	32.43	31.90	32.28	17713
2012-12-11	32.37	32.72	32.00	32.03	39452
2012-12-12	32.02	32.67	31.96	32.12	30950
2012-12-13	32.06	32.15	31.34	31.72	12878
2012-12-14	31.74	32.18	31.71	31.96	29482
2012-12-17	32.17	33.42	32.17	32.97	44158
2012-12-18	33.14	33.50	32.18	32.71	55162
2012-12-19	32.63	33.23	32.21	32.78	43182
2012-12-20	32.90	33.00	32.24	33.00	58049
2012-12-21	32.75	33.00	32.49	32.60	59061
2012-12-24	32.63	32.86	32.08	32.13	12140
2012-12-26	32.26	32.46	32.11	32.16	9233
2012-12-27	32.16	32.29	31.63	32.14	33820
2012-12-28	31.91	32.28	31.91	32.02	9509
2012-12-31	32.14	32.97	32.14	32.64	30918
2013-01-02	33.39	34.20	33.12	34.10	53993
2013-01-03	34.02	34.52	34.02	34.29	31670
2013-01-04	34.56	34.90	34.31	34.64	20045
2013-01-07	34.77	34.87	34.45	34.48	22095
2013-01-08	34.58	34.58	33.97	34.12	18647
2013-01-09	34.39	34.59	34.28	34.34	16601
2013-01-10	34.41	34.50	34.08	34.38	10828
2013-01-11	34.45	34.53	34.05	34.29	30152
2013-01-14	34.29	35.18	34.12	34.47	45102
2013-01-15	34.20	34.49	33.98	34.10	26174
2013-01-16	34.11	34.65	33.96	34.46	18167
2013-01-17	34.49	34.85	34.03	34.18	17359
2013-01-18	34.18	34.50	34.08	34.49	17239
2013-01-22	34.49	34.50	34.17	34.45	8808
2013-01-23	34.65	34.65	33.95	33.96	21007
2013-01-24	33.98	34.46	33.98	34.20	33127
2013-01-25	34.40	34.43	34.06	34.21	18106
2013-01-28	34.17	34.17	33.95	34.07	39618
2013-01-29	34.00	34.11	33.95	34.11	38072
2013-01-30	34.14	34.14	33.89	33.94	46223
2013-01-31	33.99	34.28	33.88	33.96	38909
2013-02-01	34.23	34.43	33.95	34.40	69120
2013-02-04	34.16	34.35	33.87	33.90	42846
2013-02-05	34.17	34.32	33.95	34.00	18434
2013-02-06	33.94	34.10	33.76	33.90	27117
2013-02-07	33.97	34.11	33.87	33.97	14067
2013-02-08	34.07	34.08	33.92	33.93	21129
2013-02-11	34.02	34.16	33.94	33.97	18499
2013-02-12	33.93	34.03	33.91	33.99	16683
2013-02-13	34.18	34.22	33.85	34.11	27445
2013-02-14	33.95	34.53	33.95	34.44	9988
2013-02-15	34.67	34.86	34.55	34.83	22966
2013-02-19	34.87	35.43	34.87	35.16	49927
2013-02-20	35.29	35.76	35.08	35.08	45789
2013-02-21	35.11	35.33	34.90	35.14	36643
2013-02-22	35.44	36.50	34.93	36.45	39485
2013-02-25	36.53	36.72	35.25	35.29	23173
2013-02-26	35.37	36.75	35.37	36.46	19882
2013-02-27	36.54	36.66	36.16	36.23	24615
2013-02-28	36.32	36.39	35.67	35.78	18443
2013-03-01	35.51	36.35	35.49	36.00	26899
2013-03-04	35.94	36.10	35.34	35.75	36353
2013-03-05	35.86	36.86	35.73	36.68	39596
2013-03-06	36.92	37.00	36.70	36.99	13780
2013-03-07	37.59	37.87	36.93	37.66	42004
2013-03-08	38.05	39.55	38.01	39.49	57828
2013-03-11	39.56	39.96	39.13	39.23	36563
2013-03-12	39.39	40.16	39.23	39.97	38712
2013-03-13	40.10	40.19	39.75	40.03	34022
2013-03-14	40.25	40.47	39.95	40.23	58121
2013-03-15	40.00	40.61	39.75	39.94	65895
2013-03-18	39.63	40.64	39.62	40.39	21895
2013-03-19	40.36	40.36	39.73	39.87	17897
2013-03-20	40.24	40.35	39.62	40.17	23983
2013-03-21	40.01	40.15	39.73	39.76	20882
2013-03-22	39.76	40.37	39.75	39.93	20278
2013-03-25	40.17	40.27	39.76	39.95	12828
2013-03-26	40.10	40.10	38.91	39.47	16430
2013-03-27	39.31	39.39	38.90	39.04	15606
2013-03-28	38.50	38.73	38.16	38.25	34043
2013-04-01	38.21	38.21	37.39	37.77	81038
2013-04-02	37.70	38.96	37.66	38.78	48889
2013-04-03	38.99	38.99	38.29	38.37	35372
2013-04-04	38.47	38.97	38.44	38.90	10251
2013-04-05	38.40	39.34	38.40	38.99	19710
2013-04-08	39.02	39.55	38.88	39.05	13810
2013-04-09	38.47	39.19	38.47	38.84	44094
2013-04-10	38.80	39.98	38.77	39.67	16422
2013-04-11	39.51	39.99	39.31	39.79	18860
2013-04-12	39.50	39.86	38.62	38.87	27653
2013-04-15	38.88	38.88	37.84	37.90	27820
2013-04-16	38.24	38.73	38.23	38.39	19478
2013-04-17	38.39	39.04	38.30	38.96	32913
2013-04-18	38.90	39.00	38.40	38.65	21131
2013-04-19	38.65	39.58	38.65	39.10	18187
2013-04-22	37.50	39.69	37.50	39.04	33841
2013-04-23	39.27	40.00	39.07	39.99	13696
2013-04-24	39.81	40.08	39.66	40.03	6188
2013-04-25	40.04	40.08	39.50	39.70	10135
2013-04-26	39.62	39.97	39.48	39.66	12766
2013-04-29	39.75	40.20	39.75	40.06	7244
2013-04-30	40.13	40.15	39.81	40.07	21942
2013-05-01	39.80	39.99	39.54	39.69	36911
2013-05-02	39.88	41.27	39.87	41.04	26012
2013-05-03	41.16	42.66	41.16	41.73	47321
2013-05-06	41.69	42.82	41.69	42.70	13982
2013-05-07	42.89	44.09	42.52	44.01	12692
2013-05-08	43.77	44.13	43.43	43.83	14500
2013-05-09	43.75	43.75	42.85	43.06	15314
2013-05-10	43.13	43.60	42.87	43.23	6500
2013-05-13	43.37	43.67	42.73	43.31	32364
2013-05-14	43.20	43.62	42.95	43.62	15254
2013-05-15	43.35	44.13	43.17	43.67	12216
2013-05-16	43.57	43.57	42.67	42.90	6449
2013-05-17	42.97	43.25	42.96	43.07	12935
2013-05-20	42.97	43.22	42.79	43.07	6217
2013-05-21	43.10	43.50	42.84	42.91	12171
2013-05-22	42.82	43.16	42.18	42.32	9414
2013-05-23	42.05	42.43	41.50	42.41	9441
2013-05-24	42.05	42.41	41.43	42.25	10983
2013-05-28	42.45	43.86	42.45	43.76	11760
2013-05-29	43.11	43.50	42.85	42.94	5917
2013-05-30	43.22	43.71	43.01	43.25	6910
2013-05-31	43.15	43.15	42.33	42.50	14356
2013-06-03	42.50	43.09	42.05	42.83	21264
2013-06-04	42.75	42.87	42.29	42.45	6605
2013-06-05	42.17	42.17	41.11	41.50	6242
2013-06-06	41.00	41.00	39.85	40.57	16545
2013-06-07	40.67	41.46	40.33	41.43	6290
2013-06-10	41.48	41.49	40.75	41.44	5167
2013-06-11	40.97	40.97	39.56	39.66	13198
2013-06-12	40.04	40.80	39.67	40.73	19665
2013-06-13	40.83	41.35	40.29	41.15	22141
2013-06-14	41.18	41.18	40.60	40.70	3592
2013-06-17	40.99	41.57	40.95	41.14	20855
2013-06-18	41.09	41.16	40.54	40.75	8927
2013-06-19	40.65	40.71	39.76	39.80	4707
2013-06-20	39.31	39.31	38.00	38.47	14031
2013-06-21	38.83	39.32	38.64	39.25	37641
2013-06-24	39.05	39.70	38.70	39.23	21755
2013-06-25	40.26	40.30	39.64	40.01	7146
2013-06-26	40.25	40.25	39.67	39.83	16281
2013-06-27	39.98	40.75	39.85	40.56	8366
2013-06-28	40.58	41.05	40.23	40.82	31097
2013-07-01	40.85	41.49	40.48	41.43	14297
2013-07-02	41.48	41.97	41.25	41.91	10896
2013-07-03	41.58	41.58	40.65	41.06	14191
2013-07-05	41.85	42.01	41.51	42.01	19702
2013-07-08	42.05	43.33	42.02	43.18	20359
2013-07-09	43.18	43.78	43.18	43.50	16204
2013-07-10	43.27	43.76	42.81	43.06	16709
2013-07-11	43.14	44.77	43.14	44.66	15748
2013-07-12	44.59	44.85	43.47	43.60	36416
2013-07-15	43.60	43.60	42.61	42.96	13205
2013-07-16	43.23	43.71	42.73	43.71	25738
2013-07-17	43.71	43.85	42.52	43.16	40583
2013-07-18	43.42	43.60	43.15	43.23	10336
2013-07-19	43.31	43.44	43.07	43.33	11605
2013-07-22	43.39	43.60	42.91	43.05	18362
2013-07-23	43.57	43.63	43.01	43.18	12420
2013-07-24	43.49	43.50	42.43	43.14	11822
2013-07-25	43.14	43.98	42.68	43.95	20581
2013-07-26	43.85	43.97	42.61	43.42	15131
2013-07-29	43.28	43.32	40.54	41.14	50516
2013-07-30	41.40	41.96	41.20	41.72	8573
2013-07-31	41.83	42.85	41.67	41.67	30098
2013-08-01	42.03	42.35	40.84	42.09	31550
2013-08-02	44.15	44.30	43.04	43.86	51498
2013-08-05	43.93	46.00	43.60	45.74	64348
2013-08-06	46.07	46.17	45.65	45.88	29022
2013-08-07	46.01	46.73	45.70	46.30	47919
2013-08-08	47.03	47.61	46.87	46.92	17878
2013-08-09	47.13	47.31	45.84	46.30	44182
2013-08-12	46.25	47.33	46.25	46.85	48837
2013-08-13	46.15	46.65	44.27	45.24	38940
2013-08-14	45.14	46.11	45.14	45.91	19717
2013-08-15	45.58	45.83	44.64	45.01	27449
2013-08-16	45.15	46.39	45.15	45.97	34433
2013-08-19	46.05	46.10	45.23	45.53	31306
2013-08-20	45.20	45.62	45.00	45.00	32471
2013-08-21	44.93	45.80	44.64	45.31	11508
2013-08-22	45.49	47.41	45.49	46.76	15077
2013-08-23	47.06	47.48	46.42	47.06	19099
2013-08-26	47.24	47.24	45.84	46.09	22035
2013-08-27	45.70	45.73	44.26	44.29	19469
2013-08-28	44.38	45.13	44.38	45.04	21291
2013-08-29	44.85	46.33	44.76	46.19	28917
2013-08-30	46.09	46.15	44.95	45.36	28742
2013-09-03	46.46	47.16	45.00	45.72	23027
2013-09-04	45.93	45.93	45.50	45.82	66430
2013-09-05	45.95	46.40	45.71	46.32	10901
2013-09-06	46.22	46.26	45.03	45.30	19250
2013-09-09	45.30	45.52	44.90	45.15	27467
2013-09-10	45.59	45.99	44.93	45.96	19268
2013-09-11	46.00	46.00	45.56	45.98	14208
2013-09-12	46.51	46.84	46.08	46.38	42621
2013-09-13	46.13	46.75	46.13	46.70	12564
2013-09-16	47.00	47.33	46.15	46.53	43530
2013-09-17	46.53	46.80	46.09	46.60	18538
2013-09-18	46.46	47.11	46.31	46.87	13999
2013-09-19	47.02	47.02	45.90	46.57	26547
2013-09-20	46.82	46.82	46.09	46.63	67407
2013-09-23	46.58	47.85	46.51	47.82	20945
2013-09-24	47.85	48.75	47.45	48.46	23548
2013-09-25	48.35	49.45	48.11	49.05	29313
2013-09-26	49.07	49.14	48.50	48.79	10122
2013-09-27	48.35	49.20	48.20	49.19	18732
2013-09-30	48.69	49.24	48.47	48.91	47792
2013-10-01	48.84	48.99	47.91	48.13	17194
2013-10-02	47.83	47.83	47.23	47.53	32258
2013-10-03	47.32	47.50	46.43	46.80	42690
2013-10-04	46.72	47.05	46.72	46.77	26205
2013-10-07	46.50	46.53	45.90	45.90	25330
2013-10-08	46.03	46.36	45.83	45.83	45402
2013-10-09	45.85	46.02	45.51	45.60	31530
2013-10-10	45.82	46.21	45.82	46.00	49604
2013-10-11	45.93	46.71	45.78	46.38	65941
2013-10-14	46.16	46.79	46.16	46.68	32644
2013-10-15	46.88	47.13	46.63	46.73	29958
2013-10-16	46.89	47.53	46.86	47.38	35509
2013-10-17	47.46	49.59	47.26	49.44	22238
2013-10-18	49.89	50.00	49.04	49.87	21027
2013-10-21	49.92	50.00	48.26	48.69	44935
2013-10-22	48.69	49.01	48.20	48.65	17344
2013-10-23	48.43	48.47	48.06	48.12	13706
2013-10-24	48.12	48.79	48.01	48.75	9814
2013-10-25	48.92	48.92	48.25	48.44	9511
2013-10-28	48.44	48.61	48.19	48.46	10382
2013-10-29	48.68	48.68	47.91	48.17	11003
2013-10-30	48.20	48.20	47.24	47.83	15780
2013-10-31	47.68	48.09	47.17	47.19	37208
2013-11-01	47.16	48.44	46.68	48.43	54758
2013-11-04	48.45	48.46	47.23	47.38	26356
2013-11-05	47.29	48.00	46.96	47.75	26511
2013-11-06	47.98	48.20	47.02	47.76	21520
2013-11-07	48.12	48.49	46.54	46.79	22055
2013-11-08	47.18	51.30	47.05	50.84	39563
2013-11-11	50.58	51.55	50.48	50.57	33103
2013-11-12	50.52	50.99	50.37	50.42	5455
2013-11-13	50.22	50.84	50.10	50.40	21050
2013-11-14	50.53	50.71	50.00	50.52	18075
2013-11-15	50.40	50.50	50.00	50.43	12533
2013-11-18	50.32	51.38	50.32	51.03	15147
2013-11-19	51.25	51.60	50.45	50.66	22052
2013-11-20	50.92	53.40	50.87	53.14	33383
2013-11-21	53.52	54.99	53.50	54.79	10819
2013-11-22	54.94	55.32	54.17	55.01	22647
2013-11-25	55.42	56.33	55.42	56.08	11719
2013-11-26	56.21	57.20	55.72	56.87	12294
2013-11-27	56.78	58.39	56.72	57.87	12192
2013-11-29	58.47	58.95	58.16	58.71	8292
2013-12-02	58.91	58.91	56.69	57.13	15638
2013-12-03	56.87	58.28	56.51	57.65	64012
2013-12-04	57.51	58.45	56.95	57.12	20038
2013-12-05	57.00	57.10	56.25	56.62	10332
2013-12-06	57.09	59.61	57.09	58.38	15978
2013-12-09	58.35	58.68	57.70	58.00	21385
2013-12-10	57.29	57.91	54.77	55.19	29541
2013-12-11	55.05	55.50	53.79	54.07	19034
2013-12-12	54.26	55.21	54.08	54.59	15328
2013-12-13	54.91	54.91	54.02	54.54	20675
2013-12-16	54.60	57.24	54.50	57.23	56022
2013-12-17	56.68	56.68	54.53	55.09	33104
2013-12-18	55.25	55.83	54.04	55.83	15702
2013-12-19	55.93	55.93	54.02	54.27	16436
2013-12-20	54.15	56.25	54.15	56.14	100454
2013-12-23	56.46	58.31	56.42	57.96	29601
2013-12-24	58.11	58.11	57.27	57.66	13294
2013-12-26	57.57	57.99	57.17	57.79	11151
2013-12-27	58.00	58.00	56.00	56.38	23821
2013-12-30	55.75	56.76	55.75	56.47	16859
2013-12-31	57.51	61.27	57.51	60.69	121255
2014-01-02	60.50	60.50	56.60	57.02	65154
2014-01-03	57.02	57.37	56.51	56.79	17347
2014-01-06	56.95	57.46	56.00	56.28	24649
2014-01-07	56.53	56.75	55.42	56.12	30392
2014-01-08	56.25	56.30	55.00	55.69	32596
2014-01-09	56.11	56.11	54.11	55.60	27250
2014-01-10	55.75	56.04	55.02	56.04	19137
2014-01-13	55.77	55.90	54.50	54.95	32649
2014-01-14	54.85	55.95	54.83	55.65	24803
2014-01-15	55.64	56.50	55.53	55.67	10808
2014-01-16	55.85	56.09	55.00	55.89	22894
2014-01-17	56.02	56.90	56.02	56.50	22062
2014-01-21	57.13	57.15	56.50	57.04	21564
2014-01-22	57.04	57.65	57.04	57.55	36619
2014-01-23	57.55	57.66	55.73	56.05	21334
2014-01-24	55.56	55.60	52.07	52.57	28746
2014-01-27	52.35	52.84	50.59	51.82	29003
2014-01-28	51.75	52.50	51.19	52.39	32898
2014-01-29	51.81	52.30	50.55	51.16	21700
2014-01-30	51.70	52.90	51.26	52.38	17762
2014-01-31	51.50	51.57	50.20	50.22	26099
2014-02-03	50.20	50.97	46.87	47.68	35532
2014-02-04	47.55	47.90	46.93	47.33	35472
2014-02-05	47.35	48.65	47.16	47.93	30105
2014-02-06	48.24	48.96	47.97	48.50	25812
2014-02-07	48.88	49.37	47.84	48.27	30773
2014-02-10	48.00	49.64	48.00	49.33	25294
2014-02-11	49.62	49.87	49.07	49.75	17329
2014-02-12	49.75	52.44	49.46	51.67	37503
2014-02-13	51.43	52.72	51.42	52.08	23528
2014-02-14	52.26	52.26	50.21	50.61	20224
2014-02-18	50.62	52.50	50.11	51.86	64627
2014-02-19	51.92	52.71	51.65	51.69	16072
2014-02-20	52.01	52.61	52.01	52.40	11978
2014-02-21	52.66	53.47	52.66	53.00	19499
2014-02-24	52.93	53.32	52.33	52.63	16049
2014-02-25	52.55	52.97	51.50	51.90	26453
2014-02-26	52.10	53.11	52.02	52.97	15603
2014-02-27	53.19	53.19	52.00	52.04	3262
2014-02-28	52.75	53.47	52.46	52.58	13073
2014-03-03	51.90	51.95	51.13	51.42	18985
2014-03-04	52.30	55.98	51.56	55.52	51359
2014-03-05	55.52	55.52	53.34	54.47	18440
2014-03-06	54.67	57.48	54.36	57.48	26880
2014-03-07	58.50	59.12	57.50	59.12	41172
2014-03-10	58.74	60.00	58.05	60.00	33164
2014-03-11	60.00	60.65	58.00	58.20	19004
2014-03-12	57.60	59.70	57.51	59.03	24202
2014-03-13	58.96	58.96	56.56	57.55	18082
2014-03-14	57.51	57.97	56.96	57.49	22584
2014-03-17	57.75	58.54	57.14	57.48	19401
2014-03-18	57.32	57.45	56.54	57.20	21050
2014-03-19	57.00	57.50	56.58	57.40	22842
2014-03-20	57.42	59.66	57.15	57.95	42133
2014-03-21	57.86	58.03	56.01	56.13	31935
2014-03-24	56.00	56.75	54.77	54.80	30653
2014-03-25	54.96	55.10	53.03	53.66	50186
2014-03-26	53.74	53.94	51.51	51.52	46910
2014-03-27	51.53	51.53	49.60	50.27	37287
2014-03-28	50.77	51.82	50.06	51.22	33996
2014-03-31	52.31	54.36	51.87	54.33	80740
2014-04-01	54.53	55.75	54.50	55.68	26161
2014-04-02	56.00	57.10	55.50	56.42	39486
2014-04-03	56.00	56.69	54.51	56.56	25784
2014-04-04	56.16	57.24	54.73	55.25	39878
2014-04-07	55.15	55.86	53.93	54.09	48703
2014-04-08	53.96	55.11	53.93	54.90	25377
2014-04-09	55.31	55.85	54.61	55.54	20591
2014-04-10	55.70	56.18	54.63	54.81	28206
2014-04-11	54.17	56.41	53.74	55.39	32676
2014-04-14	55.94	56.44	55.12	55.40	23446
2014-04-15	55.29	55.88	54.51	55.23	31599
2014-04-16	55.55	56.04	55.02	55.75	17617
2014-04-17	55.80	57.70	55.45	56.83	29477
2014-04-21	57.00	57.80	56.48	57.22	20334
2014-04-22	57.51	57.86	56.99	57.56	18319
2014-04-23	57.55	57.55	55.59	55.66	15781
2014-04-24	56.00	56.00	54.01	54.24	24777
2014-04-25	54.00	54.12	52.69	52.99	35630
2014-04-28	53.07	54.39	52.50	53.71	28349
2014-04-29	54.04	54.32	52.59	53.04	13188
2014-04-30	52.67	53.71	52.52	53.12	25899
2014-05-01	53.22	53.82	52.46	52.95	33405
2014-05-02	53.15	54.94	52.61	54.63	36297
2014-05-05	54.18	54.64	53.75	54.35	29775
2014-05-06	54.33	54.33	52.12	52.28	25906
2014-05-07	52.84	53.16	50.80	51.03	35729
2014-05-08	51.04	51.97	51.04	51.32	34393
2014-05-09	51.21	52.50	51.15	52.39	25231
2014-05-12	52.80	53.89	52.74	53.51	19265
2014-05-13	53.15	53.33	52.17	52.19	32042
2014-05-14	52.26	52.66	50.67	51.02	27885
2014-05-15	51.00	51.40	50.51	50.77	24004
2014-05-16	50.84	51.20	50.09	50.99	18346
2014-05-19	50.99	51.88	50.74	51.63	23619
2014-05-20	51.63	51.63	49.77	50.54	32155
2014-05-21	50.95	50.95	49.50	50.49	18365
2014-05-22	50.49	51.13	50.20	50.78	15366
2014-05-23	50.88	52.40	50.20	52.24	25629
2014-05-27	53.01	53.80	51.89	52.22	32428
2014-05-28	51.97	52.33	51.68	51.98	10018
2014-05-29	51.98	51.98	51.13	51.94	8243
2014-05-30	52.06	52.06	51.36	51.84	16637
2014-06-02	51.84	52.54	51.67	52.30	15936
2014-06-03	52.16	54.21	51.58	52.10	34404
2014-06-04	51.85	51.99	51.14	51.70	32889
2014-06-05	51.70	54.31	51.50	54.09	32090
2014-06-06	54.40	55.61	54.23	54.67	21060
2014-06-09	54.88	56.65	54.88	56.38	22699
2014-06-10	56.39	56.63	54.93	55.15	22685
2014-06-11	55.00	55.10	53.58	54.50	17542
2014-06-12	54.50	54.50	53.00	53.68	20884
2014-06-13	53.60	53.93	53.09	53.46	15438
2014-06-16	53.53	53.53	52.20	52.88	18833
2014-06-17	52.81	53.50	52.38	53.14	15310
2014-06-18	53.32	54.08	53.02	54.00	13995
2014-06-19	53.90	53.90	52.55	53.33	34377
2014-06-20	53.59	53.59	52.62	53.39	35207
2014-06-23	53.31	53.38	52.10	52.30	34473
2014-06-24	52.30	53.12	52.04	52.44	32876
2014-06-25	52.20	53.96	52.06	53.51	26762
2014-06-26	53.39	53.39	52.71	53.17	21104
2014-06-27	52.90	53.99	52.57	53.52	57342
2014-06-30	53.88	54.38	53.40	54.09	67288
2014-07-01	54.09	55.80	54.09	55.00	33586
2014-07-02	55.21	55.50	54.58	54.85	34414
2014-07-03	55.48	55.84	55.48	55.70	9764
2014-07-07	55.50	55.50	54.28	54.75	20023
2014-07-08	54.81	55.22	54.06	54.41	57570
2014-07-09	54.60	54.75	53.00	53.31	11269
2014-07-10	52.28	52.69	52.00	52.31	13531
2014-07-11	52.36	52.50	50.50	51.20	30241
2014-07-14	51.28	52.32	51.28	52.13	22639
2014-07-15	52.18	52.18	50.81	51.58	24377
2014-07-16	51.67	51.80	51.09	51.64	30225
2014-07-17	51.61	51.89	49.43	49.66	20126
2014-07-18	49.53	49.97	49.33	49.50	43213
2014-07-21	49.29	49.62	48.96	49.25	24781
2014-07-22	49.74	53.29	49.28	52.59	69281
2014-07-23	52.75	52.94	49.07	49.12	72621
2014-07-24	49.33	49.74	48.52	48.95	26078
2014-07-25	48.50	48.85	48.04	48.29	17130
2014-07-28	48.40	48.40	47.16	48.11	29506
2014-07-29	48.03	48.37	47.65	48.10	18508
2014-07-30	48.35	48.85	47.86	48.36	27416
2014-07-31	48.00	48.03	47.25	47.53	41896
2014-08-01	47.37	48.13	47.28	47.75	35854
2014-08-04	48.25	48.30	47.60	48.12	28758
2014-08-05	48.04	48.79	48.04	48.31	17484
2014-08-06	48.24	49.75	48.24	49.04	14306
2014-08-07	49.06	49.06	48.47	48.53	25075
2014-08-08	48.51	49.17	48.50	48.77	21692
2014-08-11	48.83	50.46	48.74	49.44	34395
2014-08-12	49.27	49.29	48.55	48.87	25577
2014-08-13	49.15	49.15	48.48	48.71	19618
2014-08-14	48.79	49.05	48.55	48.89	47093
2014-08-15	49.49	49.74	48.12	48.91	44981
2014-08-18	49.25	50.66	49.25	50.47	14032
2014-08-19	50.51	50.53	49.02	49.24	23917
2014-08-20	49.05	49.17	48.41	48.89	41451
2014-08-21	49.00	50.01	48.59	49.89	26234
2014-08-22	49.85	50.00	48.91	49.34	39315
2014-08-25	49.39	49.82	49.24	49.72	30780
2014-08-26	49.55	49.90	48.95	49.53	14341
2014-08-27	49.60	49.60	48.61	48.84	35212
2014-08-28	48.76	49.02	48.40	48.71	19821
2014-08-29	48.69	48.81	47.75	48.75	64768
2014-09-02	48.85	49.45	48.45	49.03	28274
2014-09-03	49.07	49.39	48.41	49.01	49011
2014-09-04	49.12	49.12	48.07	48.36	24108
2014-09-05	48.19	48.19	47.30	47.59	15977
2014-09-08	47.49	47.55	46.15	46.94	26656
2014-09-09	46.47	46.47	45.01	45.83	27216
2014-09-10	45.80	46.00	45.00	45.52	21665
2014-09-11	45.25	45.78	45.25	45.51	18945
2014-09-12	45.57	45.63	43.70	43.72	30594
2014-09-15	43.19	43.19	41.64	42.07	127472
2014-09-16	42.00	42.65	42.00	42.41	36445
2014-09-17	42.49	42.95	42.10	42.56	33555
2014-09-18	42.54	42.70	42.10	42.53	36905
2014-09-19	42.64	42.65	41.73	41.75	52223
2014-09-22	41.68	41.84	41.51	41.57	50274
2014-09-23	41.40	41.96	41.25	41.75	43292
2014-09-24	41.84	41.94	41.15	41.50	15662
2014-09-25	41.50	41.60	41.00	41.05	32009
2014-09-26	41.00	41.43	40.81	41.37	31351
2014-09-29	40.75	41.52	40.75	41.31	42715
2014-09-30	41.24	41.99	40.96	41.00	79033
2014-10-01	40.83	41.35	40.01	40.11	36018
2014-10-02	39.98	40.55	39.98	40.48	26117
2014-10-03	40.74	40.84	40.25	40.26	28017
2014-10-06	40.27	40.58	40.11	40.22	33504
2014-10-07	39.97	40.36	39.61	39.61	31952
2014-10-08	39.36	40.00	38.51	39.91	69644
2014-10-09	39.77	39.89	38.64	39.07	40807
2014-10-10	38.73	39.13	38.31	38.33	44740
2014-10-13	38.33	38.75	38.33	38.39	94595
2014-10-14	38.44	39.40	38.23	38.93	41046
2014-10-15	37.93	39.86	37.93	39.23	57001
2014-10-16	38.64	40.14	38.64	39.72	30566
2014-10-17	40.05	40.52	39.13	39.22	20191
2014-10-20	39.00	39.32	38.80	39.20	18330
2014-10-21	39.49	39.57	39.00	39.42	45350
2014-10-22	39.60	39.90	38.81	38.89	42430
2014-10-23	39.37	39.40	38.95	39.17	48986
2014-10-24	39.30	39.33	38.86	39.12	24249
2014-10-27	38.78	39.08	38.21	38.88	24247
2014-10-28	39.20	42.78	39.20	42.66	64486
2014-10-29	42.60	42.81	41.55	42.02	42029
2014-10-30	41.62	42.87	41.08	42.38	30229
2014-10-31	43.51	43.51	42.66	42.84	20935
2014-11-03	42.64	42.98	41.18	41.30	21941
2014-11-04	41.01	41.18	39.89	40.29	35813
2014-11-05	40.70	40.71	39.57	40.09	53577
2014-11-06	41.55	52.13	41.55	49.63	268899
2014-11-07	49.64	49.64	47.50	48.50	105789
2014-11-10	48.90	49.44	48.17	49.19	50563
2014-11-11	48.15	48.28	45.71	48.13	70327
2014-11-12	47.43	50.00	47.12	47.51	123085
2014-11-13	44.59	46.55	44.59	45.75	399605
2014-11-14	44.68	45.20	44.48	44.61	122077
2014-11-17	44.85	45.22	44.20	44.95	144561
2014-11-18	45.54	47.52	45.10	45.51	189561
2014-11-19	45.96	46.35	45.30	45.80	142047
2014-11-20	45.75	46.82	45.60	46.61	93560
2014-11-21	47.00	47.91	46.68	46.89	179700
2014-11-24	48.00	49.90	47.51	48.98	136861
2014-11-25	49.00	49.76	48.64	48.81	47254
2014-11-26	48.97	49.23	48.23	48.97	56663
2014-11-28	49.51	49.51	47.27	47.63	76859
2014-12-01	47.47	48.60	47.00	48.25	79046
2014-12-02	48.25	49.41	48.02	48.14	51087
2014-12-03	48.14	49.15	47.81	48.75	51400
2014-12-04	48.88	48.88	47.56	47.96	46131
2014-12-05	47.85	48.14	47.32	48.00	62018
2014-12-08	47.63	49.06	47.22	48.29	116503
2014-12-09	47.97	49.80	47.00	49.28	87812
2014-12-10	49.08	49.33	47.02	47.82	73721
2014-12-11	48.27	48.95	47.38	47.80	54553
2014-12-12	47.11	48.19	46.67	47.27	60580
2014-12-15	47.27	48.18	47.22	47.71	68697
2014-12-16	47.28	48.55	47.25	47.80	76768
2014-12-17	47.84	48.40	46.73	48.16	53330
2014-12-18	48.61	48.99	47.44	48.50	34112
2014-12-19	48.32	48.63	47.34	48.51	87911
2014-12-22	48.42	48.74	48.02	48.60	40034
2014-12-23	48.75	49.65	48.75	49.06	51325
2014-12-24	49.36	49.72	48.47	48.94	61612
2014-12-26	48.95	49.40	48.83	48.98	18906
2014-12-29	48.99	49.60	48.51	49.57	31909
2014-12-30	49.30	49.57	48.50	48.99	18067
2014-12-31	48.99	49.37	48.37	48.44	18817
2015-01-02	48.51	49.40	48.40	49.07	74902
2015-01-05	48.88	49.57	48.66	48.87	103902
2015-01-06	48.85	49.24	48.12	48.82	93774
2015-01-07	49.28	49.40	48.32	49.27	78460
2015-01-08	49.35	49.42	48.46	49.04	40489
2015-01-09	49.00	49.05	48.57	48.90	44135
2015-01-12	48.90	49.18	48.71	49.04	51633
2015-01-13	49.51	50.30	48.93	49.49	145019
2015-01-14	48.90	49.51	48.61	48.88	67198
2015-01-15	48.84	48.84	45.86	47.00	92979
2015-01-16	46.75	46.99	46.06	46.88	34409
2015-01-20	46.55	46.71	45.87	46.25	34698
2015-01-21	45.96	46.16	44.90	45.74	52036
2015-01-22	45.81	47.16	45.39	46.61	46304
2015-01-23	46.74	47.13	46.04	47.00	59346
2015-01-26	46.75	47.80	46.32	47.65	63186
2015-01-27	47.03	47.03	45.50	45.89	31270
2015-01-28	45.92	45.99	44.94	45.04	52514
2015-01-29	45.30	46.28	44.74	46.18	37918
2015-01-30	45.85	46.00	44.76	45.05	54660
2015-02-02	45.29	46.05	45.01	46.04	20678
2015-02-03	46.40	48.39	46.40	47.96	40366
2015-02-04	47.77	48.37	47.49	48.00	54997
2015-02-05	47.88	49.05	47.88	48.73	20060
2015-02-06	48.59	49.17	48.38	48.64	24915
2015-02-09	48.49	49.02	48.00	48.05	18927
2015-02-10	48.49	48.49	47.73	48.15	33581
2015-02-11	48.26	48.26	47.30	48.11	41874
2015-02-12	48.50	48.94	47.85	48.07	39421
2015-02-13	48.10	49.30	48.08	49.00	26565
2015-02-17	49.21	49.50	48.82	49.32	25489
2015-02-18	49.18	49.35	49.05	49.26	33223
2015-02-19	49.29	49.70	49.07	49.57	17977
2015-02-20	49.24	49.37	48.80	49.19	25068
2015-02-23	48.90	49.24	48.44	49.24	31535
2015-02-24	49.61	52.91	49.61	51.46	46213
2015-02-25	51.49	51.53	50.19	50.32	19930
2015-02-26	50.63	50.93	49.70	50.47	40919
2015-02-27	50.55	50.55	49.60	50.15	34672
2015-03-02	49.97	50.47	49.54	50.26	68318
2015-03-03	49.97	50.40	49.50	49.96	81739
2015-03-04	50.11	50.24	49.61	49.90	66632
2015-03-05	53.66	59.51	53.66	59.19	163804
2015-03-06	58.33	58.33	56.32	56.81	120628
2015-03-09	57.26	57.44	56.31	56.47	59666
2015-03-10	55.67	56.64	55.17	55.51	79145
2015-03-11	55.46	56.59	55.26	56.40	50691
2015-03-12	57.00	57.64	56.01	57.61	57582
2015-03-13	57.71	59.38	57.17	59.21	69397
2015-03-16	59.20	60.16	58.53	59.88	63650
2015-03-17	59.35	60.20	59.35	59.77	22118
2015-03-18	59.30	59.75	57.83	59.31	38845
2015-03-19	59.40	59.71	58.67	59.20	20033
2015-03-20	59.22	60.72	59.14	60.58	78587
2015-03-23	60.94	62.22	60.51	61.58	58641
2015-03-24	61.75	62.07	60.78	61.75	42992
2015-03-25	61.84	61.90	60.46	60.59	31385
2015-03-26	59.83	61.62	59.69	61.00	24775
2015-03-27	61.11	61.13	60.00	61.06	51543
2015-03-30	61.00	62.82	61.00	62.17	24951
2015-03-31	62.35	63.39	61.33	63.13	89320
2015-04-01	63.37	63.37	61.21	62.24	43067
2015-04-02	62.24	63.79	62.24	62.58	46785
2015-04-06	61.93	62.42	61.65	62.01	25806
2015-04-07	61.41	62.73	61.41	62.05	38023
2015-04-08	62.33	62.75	61.81	62.37	41670
2015-04-09	62.40	63.08	62.02	62.36	25081
2015-04-10	62.57	62.79	61.71	61.98	37740
2015-04-13	61.98	62.59	61.53	61.97	40048
2015-04-14	61.64	62.00	60.98	61.35	23348
2015-04-15	61.30	62.28	60.79	61.77	99097
2015-04-16	61.70	62.30	61.08	61.80	44853
2015-04-17	61.40	61.40	59.77	60.54	39745
2015-04-20	60.69	62.49	60.54	62.25	53207
2015-04-21	62.66	63.00	61.67	62.29	71373
2015-04-22	62.33	63.40	61.92	62.93	28176
2015-04-23	63.06	63.79	62.40	63.43	57839
2015-04-24	63.41	63.92	63.18	63.46	37324
2015-04-27	63.82	64.18	63.01	63.57	49077
2015-04-28	64.00	64.45	63.02	64.34	23592
2015-04-29	64.26	64.26	63.19	63.50	21430
2015-04-30	63.25	63.54	61.44	61.78	78868
2015-05-01	61.77	62.80	60.61	61.13	38426
2015-05-04	61.02	61.44	60.21	60.46	42589
2015-05-05	60.08	60.83	58.73	59.17	68232
2015-05-06	59.05	59.05	57.95	58.24	65511
2015-05-07	53.11	55.46	48.10	54.95	227252
2015-05-08	54.99	55.99	54.00	54.41	57775
2015-05-11	54.17	54.80	53.90	54.24	40818
2015-05-12	53.57	54.23	52.03	52.48	50348
2015-05-13	52.84	52.84	52.13	52.51	95184
2015-05-14	52.56	53.59	52.49	53.42	45430
2015-05-15	53.28	53.74	52.64	53.58	41660
2015-05-18	53.29	53.66	52.76	53.39	40554
2015-05-19	53.33	53.89	52.69	52.90	52621
2015-05-20	53.12	53.26	52.69	52.95	21709
2015-05-21	53.03	53.90	52.74	53.50	39794
2015-05-22	53.35	54.08	52.87	53.84	43009
2015-05-26	54.00	54.50	53.16	53.92	55297
2015-05-27	53.62	54.05	53.51	53.86	37012
2015-05-28	53.70	54.16	53.45	53.87	53616
2015-05-29	54.05	54.05	52.16	52.97	74312
2015-06-01	53.11	54.00	52.59	53.53	25521
2015-06-02	53.24	55.28	53.24	54.41	44082
2015-06-03	54.46	55.16	54.09	54.56	53053
2015-06-04	54.06	54.80	53.51	53.83	34222
2015-06-05	53.83	54.79	53.59	54.53	23350
2015-06-08	54.26	54.85	53.99	54.01	34914
2015-06-09	54.33	54.45	53.65	54.05	19811
2015-06-10	54.04	55.00	54.04	54.49	36279
2015-06-11	54.63	55.10	54.25	55.10	32626
2015-06-12	55.12	56.01	54.71	55.26	22128
2015-06-15	54.63	54.63	52.96	53.73	43528
2015-06-16	53.68	54.82	53.68	54.04	38939
2015-06-17	54.24	54.42	53.10	53.97	37554
2015-06-18	53.91	55.07	53.51	54.72	46331
2015-06-19	54.81	58.74	54.81	58.00	113243
2015-06-22	57.75	58.68	57.56	58.29	40402
2015-06-23	58.14	58.67	57.87	58.01	51337
2015-06-24	58.00	58.24	55.46	55.84	59490
2015-06-25	55.75	55.75	54.78	55.55	44629
2015-06-26	55.48	56.65	55.15	55.72	251379
2015-06-29	55.53	55.99	54.22	54.50	49904
2015-06-30	54.68	55.01	54.31	54.64	47179
2015-07-01	54.83	54.93	54.34	54.57	38824
2015-07-02	54.56	55.12	54.19	54.48	30258
2015-07-06	54.25	54.61	54.00	54.51	34378
2015-07-07	54.27	54.68	53.56	54.32	43056
2015-07-08	53.95	54.17	52.53	52.85	40787
2015-07-09	53.25	54.33	52.26	52.36	39308
2015-07-10	52.78	52.93	52.00	52.71	52517
2015-07-13	52.68	53.63	52.62	53.43	31526
2015-07-14	52.92	53.91	52.90	53.78	33134
2015-07-15	53.78	53.91	53.03	53.23	24015
2015-07-16	53.49	53.84	52.49	52.89	24582
2015-07-17	52.98	52.98	52.14	52.50	28911
2015-07-20	52.55	52.62	51.46	52.01	44020
2015-07-21	52.00	52.34	51.68	51.93	21595
2015-07-22	51.66	52.41	51.50	52.16	28233
2015-07-23	52.00	52.41	50.61	51.23	39378
2015-07-24	51.01	51.98	50.77	51.86	54133
2015-07-27	51.76	51.98	51.19	51.78	37205
2015-07-28	51.79	52.35	51.33	52.18	43871
2015-07-29	52.18	52.78	51.68	52.44	21913
2015-07-30	52.16	52.71	51.45	52.58	35552
2015-07-31	52.72	53.21	52.40	52.54	36335
2015-08-03	52.40	52.48	51.26	51.44	43564
2015-08-04	51.50	51.96	51.23	51.64	34140
2015-08-05	52.11	52.84	51.93	52.48	45784
2015-08-06	51.78	51.78	46.07	50.71	174580
2015-08-07	50.30	51.45	50.30	51.09	44153
2015-08-10	51.16	52.93	50.83	52.51	55402
2015-08-11	52.24	52.39	50.87	51.52	37045
2015-08-12	50.98	51.34	49.79	50.73	41119
2015-08-13	51.04	51.15	50.12	50.44	31615
2015-08-14	50.16	51.57	49.93	51.42	45189
2015-08-17	51.13	51.13	49.86	50.71	25360
2015-08-18	50.46	51.26	49.95	50.64	28233
2015-08-19	50.16	50.58	49.92	49.97	26790
2015-08-20	49.79	50.00	49.34	49.70	45119
2015-08-21	48.90	50.19	47.17	49.58	44556
2015-08-24	47.89	51.91	47.48	51.91	129965
2015-08-25	53.45	53.45	48.99	49.77	98293
2015-08-26	50.64	50.70	48.40	50.30	78342
2015-08-27	50.47	52.06	49.20	50.12	129376
2015-08-28	49.86	50.57	49.77	50.38	56257
2015-08-31	50.00	51.80	50.00	51.49	25406
2015-09-01	50.74	51.82	49.65	49.94	163899
2015-09-02	50.54	51.61	49.83	51.53	34206
2015-09-03	51.44	51.65	49.51	50.75	43429
2015-09-04	50.10	51.41	49.29	49.40	123089
2015-09-08	50.30	50.30	48.13	48.50	79839
2015-09-09	48.59	48.62	47.50	47.68	31977
2015-09-10	47.46	49.58	47.34	49.03	72777
2015-09-11	48.93	48.93	47.68	48.01	27530
2015-09-14	48.05	48.05	46.25	46.27	22491
2015-09-15	46.33	47.47	46.33	47.20	25559
2015-09-16	47.47	48.54	46.92	48.18	46334
2015-09-17	47.94	48.03	47.02	47.24	43168
2015-09-18	46.71	46.71	44.48	45.10	90364
2015-09-21	45.36	46.65	45.29	46.41	49992
2015-09-22	45.94	46.82	45.48	45.94	44582
2015-09-23	46.04	46.37	45.70	46.33	50281
2015-09-24	45.83	46.30	44.51	46.14	45642
2015-09-25	46.37	46.47	45.06	45.96	53861
2015-09-28	45.49	46.44	45.05	46.30	48258
2015-09-29	46.31	46.59	45.52	46.19	41079
2015-09-30	46.49	47.54	45.58	46.75	109262
2015-10-01	46.93	47.19	44.81	45.94	53145
2015-10-02	45.50	47.67	45.43	47.67	55659
2015-10-05	47.86	50.10	47.86	49.74	69654
2015-10-06	49.64	50.31	48.65	49.07	50931
2015-10-07	49.35	50.28	48.45	49.79	87619
2015-10-08	49.78	50.86	49.09	50.46	56261
2015-10-09	49.00	49.26	45.20	47.24	93577
2015-10-12	46.96	46.96	45.25	45.30	45325
2015-10-13	45.08	45.40	43.98	44.30	50255
2015-10-14	44.37	45.84	44.15	45.51	86042
2015-10-15	45.57	45.98	44.28	45.78	46793
2015-10-16	45.89	45.89	44.33	45.45	40641
2015-10-19	45.20	46.13	44.96	45.66	52629
2015-10-20	45.66	46.21	45.20	46.18	41758
2015-10-21	46.43	47.08	45.94	46.61	42600
2015-10-22	46.80	47.82	46.50	47.04	42568
2015-10-23	47.39	48.56	46.99	48.56	30805
2015-10-26	48.57	48.57	47.69	48.13	79185
2015-10-27	47.82	48.45	45.82	46.73	94791
2015-10-28	46.99	48.40	46.85	48.40	56140
2015-10-29	48.09	48.97	47.48	47.62	56199
2015-10-30	47.80	47.90	46.60	46.92	44849
2015-11-02	46.92	49.00	46.92	48.49	125608
2015-11-03	48.49	50.53	48.41	49.97	46638
2015-11-04	50.00	50.83	49.26	50.13	53911
2015-11-05	50.04	55.56	48.37	55.37	101635
2015-11-06	53.97	55.57	53.21	55.32	109293
2015-11-09	55.24	55.24	52.90	54.05	51322
2015-11-10	53.74	54.61	53.74	54.42	38076
2015-11-11	54.39	54.48	53.65	54.36	40385
2015-11-12	53.82	54.21	51.55	51.73	126355
2015-11-13	51.43	53.10	51.06	52.89	38968
2015-11-16	52.65	53.62	52.30	53.17	64072
2015-11-17	53.30	53.41	51.83	52.24	39205
2015-11-18	52.50	54.68	51.96	54.34	65705
2015-11-19	54.02	54.12	53.03	53.88	26531
2015-11-20	54.21	55.26	53.90	54.92	34609
2015-11-23	54.92	55.61	54.16	54.70	45051
2015-11-24	54.37	55.24	54.09	54.60	48597
2015-11-25	54.87	55.90	54.61	55.50	47180
2015-11-27	55.19	56.53	55.19	56.50	9406
2015-11-30	56.11	57.51	56.11	57.18	60467
2015-12-01	57.07	57.09	55.54	56.43	36254
2015-12-02	56.08	56.83	55.48	56.26	55496
2015-12-03	56.26	56.59	54.87	55.04	40361
2015-12-04	55.02	56.17	54.57	55.63	30871
2015-12-07	55.20	55.70	54.38	54.45	49315
2015-12-08	54.14	54.31	53.14	53.96	37673
2015-12-09	53.70	54.45	53.07	53.37	56925
2015-12-10	53.32	53.72	52.83	53.32	27661
2015-12-11	52.29	53.30	51.51	51.86	37782
2015-12-14	51.79	52.98	51.64	52.16	51976
2015-12-15	52.41	52.41	50.23	51.07	38648
2015-12-16	51.07	52.11	50.81	51.98	27565
2015-12-17	52.02	52.32	51.45	52.14	49688
2015-12-18	51.78	52.56	51.78	52.31	94130
2015-12-21	52.58	53.66	52.53	52.94	22892
2015-12-22	53.13	55.11	52.58	54.64	51777
2015-12-23	54.81	55.37	54.31	54.94	16212
2015-12-24	55.08	55.08	54.40	54.50	14453
2015-12-28	54.06	54.06	53.01	53.50	27830
2015-12-29	53.66	54.18	52.93	53.63	30437
2015-12-30	53.43	54.23	53.43	53.53	19025
2015-12-31	53.51	54.06	52.00	52.10	29042
2016-01-04	51.27	51.27	49.44	50.96	58462
2016-01-05	51.25	52.35	50.10	52.13	26215
2016-01-06	51.70	52.18	50.21	51.12	35392
2016-01-07	50.05	50.76	50.00	50.10	45591
2016-01-08	50.19	50.39	49.26	49.81	68073
2016-01-11	50.00	50.71	49.49	50.22	41826
2016-01-12	50.50	50.50	49.45	50.34	36899
2016-01-13	50.30	50.52	49.70	50.00	60492
2016-01-14	50.16	50.88	49.80	50.17	39963
2016-01-15	48.66	50.55	48.65	50.26	46578
2016-01-19	50.47	51.06	48.97	49.82	63287
2016-01-20	48.98	51.10	48.26	50.50	77087
2016-01-21	50.48	51.01	49.98	50.34	57138
2016-01-22	50.83	51.54	50.20	50.50	48800
2016-01-25	50.22	50.60	49.10	49.33	39112
2016-01-26	49.77	52.57	49.19	52.11	60514
2016-01-27	52.06	52.86	51.19	51.71	53806
2016-01-28	52.08	53.07	51.59	52.03	29972
2016-01-29	52.44	53.03	51.71	53.03	63297
2016-02-01	52.36	53.00	51.98	52.57	23906
2016-02-02	51.89	52.06	51.02	51.17	14650
2016-02-03	51.35	51.35	50.16	50.38	30853
2016-02-04	50.14	51.64	50.01	50.87	38404
2016-02-05	50.85	51.49	50.12	50.66	53299
2016-02-08	50.03	51.50	49.52	51.34	48806
2016-02-09	50.80	53.46	50.70	52.27	66007
2016-02-10	52.48	53.35	52.25	52.62	73697
2016-02-11	51.88	52.50	49.62	49.98	50170
2016-02-12	50.40	51.85	50.13	50.40	56640
2016-02-16	51.16	52.31	50.73	51.64	43405
2016-02-17	51.88	53.57	51.88	52.28	36516
2016-02-18	52.34	53.09	51.83	52.64	27366
2016-02-19	52.55	53.26	51.90	52.72	37552
2016-02-22	52.99	53.29	51.76	51.87	66122
2016-02-23	51.77	53.16	51.71	52.16	29586
2016-02-24	51.71	52.80	50.96	52.17	23734
2016-02-25	52.00	52.26	50.64	51.85	57337
2016-02-26	52.20	52.93	51.86	52.24	61858
2016-02-29	52.37	52.50	51.45	51.89	36232
2016-03-01	52.16	52.26	51.45	51.99	46310
2016-03-02	51.99	52.50	51.43	52.00	59539
2016-03-03	52.19	53.69	52.19	53.40	102627
2016-03-04	52.87	61.82	52.04	58.50	141456
2016-03-07	58.50	59.19	58.00	58.64	90550
2016-03-08	58.17	58.70	57.80	58.20	45186
2016-03-09	57.17	58.38	57.05	57.75	46584
2016-03-10	58.15	58.15	55.93	56.90	67701
2016-03-11	57.12	57.98	56.44	57.81	51966
2016-03-14	58.02	58.02	56.59	56.79	19110
2016-03-15	56.29	56.50	55.74	56.05	37438
2016-03-16	55.97	56.92	55.90	56.78	18516
2016-03-17	56.95	57.84	56.59	57.45	45458
2016-03-18	57.86	57.86	57.03	57.25	68555
2016-03-21	57.16	57.55	56.37	57.19	79561
2016-03-22	56.83	57.21	56.62	56.92	40857
2016-03-23	56.75	56.75	55.28	55.36	49357
2016-03-24	54.63	56.15	54.54	55.67	32249
2016-03-28	55.94	56.44	55.40	56.28	30110
2016-03-29	55.96	57.49	55.86	57.35	68676
2016-03-30	57.70	57.91	56.71	56.80	29146
2016-03-31	56.65	56.65	55.44	55.71	91137
2016-04-01	55.13	56.79	54.73	56.74	61055
2016-04-04	56.39	56.39	54.86	54.95	27873
2016-04-05	54.41	56.08	54.26	55.92	44789
2016-04-06	55.64	55.64	54.41	55.04	35795
2016-04-07	54.47	55.26	54.02	54.34	33145
2016-04-08	54.85	55.14	54.26	54.74	16600
2016-04-11	54.87	55.52	54.42	54.43	30317
2016-04-12	54.29	55.82	54.29	54.80	51943
2016-04-13	55.00	56.23	54.93	56.22	68139
2016-04-14	56.12	56.77	55.53	56.74	45970
2016-04-15	56.74	57.27	56.61	56.94	21465
2016-04-18	56.94	57.31	56.58	57.02	13257
2016-04-19	57.02	57.69	56.35	57.15	33947
2016-04-20	57.05	57.46	56.63	56.67	32232
2016-04-21	56.65	57.29	56.44	57.01	19279
2016-04-22	57.14	57.73	56.71	56.96	30546
2016-04-25	56.65	56.94	56.15	56.83	15743
2016-04-26	57.16	57.67	56.47	57.01	32115
2016-04-27	56.83	57.83	56.83	57.38	32440
2016-04-28	57.18	57.18	56.44	56.59	120146
2016-04-29	56.27	56.59	55.84	56.44	19810
2016-05-02	56.71	56.72	55.47	56.72	27471
2016-05-03	56.07	56.72	54.73	54.86	31340
2016-05-04	54.51	54.78	53.38	54.48	47347
2016-05-05	56.51	56.67	54.82	55.23	43671
2016-05-06	55.17	56.17	54.63	55.69	30379
2016-05-09	55.64	55.64	54.85	54.87	30428
2016-05-10	55.27	56.44	55.27	56.32	15797
2016-05-11	55.95	56.06	55.12	55.37	15831
2016-05-12	55.37	55.37	54.71	54.94	20334
2016-05-13	55.06	55.06	53.02	53.70	33035
2016-05-16	53.97	55.56	53.97	55.13	34849
2016-05-17	55.13	55.13	52.82	53.26	27747
2016-05-18	53.02	54.30	53.02	53.76	41594
2016-05-19	58.00	60.93	56.45	57.16	704382
2016-05-20	57.46	57.53	56.57	57.46	1260270
2016-05-23	57.36	58.20	56.81	57.69	140714
2016-05-24	58.69	60.79	58.23	60.43	180491
2016-05-25	60.91	61.63	60.18	60.83	85243
2016-05-26	61.63	61.63	59.93	60.40	57673
2016-05-27	60.40	61.69	59.93	61.02	66938
2016-05-31	61.09	61.65	60.98	61.64	124096
2016-06-01	61.23	61.73	60.14	61.49	100146
2016-06-02	61.49	61.70	60.94	61.62	59225
2016-06-03	61.47	62.93	61.20	61.94	59825
2016-06-06	61.83	62.29	61.62	61.95	54404
2016-06-07	61.85	62.71	61.23	62.37	64653
2016-06-08	62.43	63.02	62.13	62.57	42086
2016-06-09	62.13	62.89	61.26	62.84	61538
2016-06-10	62.32	62.88	61.92	62.52	74222
2016-06-13	62.53	62.76	61.18	61.77	81006
2016-06-14	61.71	62.78	61.42	62.50	99388
2016-06-15	62.81	62.81	61.31	62.34	85304
2016-06-16	61.68	63.52	61.33	63.43	80060
2016-06-17	63.72	64.97	63.45	64.49	165189
2016-06-20	65.24	65.31	64.26	64.88	73376
2016-06-21	64.88	64.88	63.60	63.94	73531
2016-06-22	63.78	63.98	63.19	63.36	56523
2016-06-23	63.98	64.37	63.10	64.08	78705
2016-06-24	61.80	62.33	60.14	60.37	207495
2016-06-27	59.61	59.67	58.22	59.12	77552
2016-06-28	59.96	60.77	58.75	59.63	84873
2016-06-29	60.77	63.79	60.77	63.66	216613
2016-06-30	64.58	66.01	63.57	65.97	219183
2016-07-01	65.84	66.37	63.79	64.18	68522
2016-07-05	63.90	64.11	62.70	63.38	50971
2016-07-06	63.22	63.87	62.67	62.99	85219
2016-07-07	63.24	64.76	63.11	64.23	82393
2016-07-08	64.90	66.49	64.90	65.13	66006
2016-07-11	65.17	65.50	64.76	64.99	35317
2016-07-12	65.51	66.09	64.79	65.52	59718
2016-07-13	65.92	65.96	65.07	65.41	41846
2016-07-14	65.80	66.00	64.97	65.57	54900
2016-07-15	66.09	66.25	65.34	66.03	69240
2016-07-18	66.10	66.53	65.92	66.15	40717
2016-07-19	66.19	67.71	66.11	66.79	138919
2016-07-20	67.04	67.48	66.49	66.82	46983
2016-07-21	66.85	67.15	66.24	66.74	54529
2016-07-22	66.64	67.24	66.35	66.70	41721
2016-07-25	66.43	66.98	66.30	66.49	56701
2016-07-26	66.75	68.04	66.51	67.43	50478
2016-07-27	67.58	67.99	67.08	67.59	61673
2016-07-28	67.38	67.65	66.55	66.94	40714
2016-07-29	66.60	67.84	66.22	67.13	60812
2016-08-01	66.21	67.04	66.06	66.65	52834
2016-08-02	66.57	66.75	65.68	66.02	107378
2016-08-03	66.00	66.10	65.10	65.49	81264
2016-08-04	65.66	66.26	65.08	65.49	45238
2016-08-05	65.73	67.41	62.25	63.26	105676
2016-08-08	63.02	63.98	62.84	63.64	70626
2016-08-09	63.53	64.63	63.00	64.56	82588
2016-08-10	64.73	65.28	63.46	64.86	86147
2016-08-11	65.06	65.07	64.03	64.90	45701
2016-08-12	64.86	64.98	64.37	64.74	34525
2016-08-15	64.74	65.38	64.32	64.73	32424
2016-08-16	64.74	64.95	64.30	64.85	35500
2016-08-17	64.79	65.31	64.40	64.86	46630
2016-08-18	65.06	65.07	64.05	64.88	39950
2016-08-19	64.69	66.13	64.22	65.73	48572
2016-08-22	65.53	66.00	65.14	65.70	22045
2016-08-23	65.20	66.90	65.20	66.77	34040
2016-08-24	66.67	67.06	66.07	66.52	27558
2016-08-25	66.20	66.40	64.90	65.48	44972
2016-08-26	65.49	66.24	64.72	65.42	37204
2016-08-29	65.31	65.34	64.73	64.78	24950
2016-08-30	64.87	65.54	64.63	64.87	34450
2016-08-31	64.52	65.36	64.10	64.82	36920
2016-09-01	64.62	64.67	63.80	64.42	26311
2016-09-02	64.23	65.26	64.23	65.16	26745
2016-09-06	64.98	65.39	64.21	65.18	30628
2016-09-07	65.17	65.85	64.96	65.78	34753
2016-09-08	65.55	65.66	64.70	65.36	25179
2016-09-09	64.59	65.86	63.02	63.13	40052
2016-09-12	62.95	63.99	61.73	63.78	36220
2016-09-13	63.21	63.37	62.01	62.16	27953
2016-09-14	62.27	62.87	61.49	62.65	43830
2016-09-15	62.82	64.02	62.20	63.89	25917
2016-09-16	64.00	64.38	63.44	64.20	91490
2016-09-19	64.20	64.72	63.55	64.53	31111
2016-09-20	64.87	64.87	64.08	64.22	17497
2016-09-21	64.64	64.97	63.89	64.44	34808
2016-09-22	64.99	65.38	64.46	64.91	53626
2016-09-23	64.69	64.82	64.08	64.62	34651
2016-09-26	64.20	64.89	63.70	63.75	28484
2016-09-27	63.87	64.63	63.43	64.21	37999
2016-09-28	65.48	65.51	64.55	65.32	43134
2016-09-29	65.16	66.33	64.49	64.57	17862
2016-09-30	64.37	66.34	64.37	65.89	44317
2016-10-03	65.62	66.78	65.62	66.01	30530
2016-10-04	65.96	66.48	64.85	65.42	38702
2016-10-05	65.62	66.60	65.62	66.11	231672
2016-10-06	66.10	66.87	65.30	66.57	127787
2016-10-07	66.46	66.70	65.97	66.08	54156
2016-10-10	66.33	66.37	65.62	66.02	25718
2016-10-11	65.89	66.48	64.76	65.01	41266
2016-10-12	64.79	65.53	64.72	65.24	71342
2016-10-13	64.92	65.34	63.55	64.79	36317
2016-10-14	65.32	65.70	64.65	65.06	23261
2016-10-17	64.97	65.84	64.97	65.15	38249
2016-10-18	65.67	65.67	64.80	65.41	28495
2016-10-19	65.25	65.79	64.31	65.25	30629
2016-10-20	65.10	65.55	64.90	65.06	37841
2016-10-21	64.50	65.27	64.18	65.06	20866
2016-10-24	65.60	66.30	65.12	65.41	29433
2016-10-25	65.21	65.75	64.21	64.47	45312
2016-10-26	64.35	65.32	64.34	64.66	51846
2016-10-27	65.01	65.01	63.60	64.11	32009
2016-10-28	64.15	64.81	63.79	64.11	29890
2016-10-31	64.19	65.00	63.96	64.92	29669
2016-11-01	64.06	64.89	63.15	63.27	29393
2016-11-02	63.19	63.63	62.75	63.27	54664
2016-11-03	63.55	63.55	62.04	63.04	40856
2016-11-04	59.99	64.64	58.30	63.41	83872
2016-11-07	64.37	65.40	62.98	65.09	54160
2016-11-08	64.79	66.71	64.77	65.99	43551
2016-11-09	65.75	70.39	65.64	70.02	71017
2016-11-10	70.57	72.50	69.23	71.38	69008
2016-11-11	71.12	73.26	70.61	72.93	127983
2016-11-14	73.35	75.16	73.30	73.47	79497
2016-11-15	73.26	73.56	72.19	73.32	43522
2016-11-16	72.91	73.83	72.21	73.41	70817
2016-11-17	73.54	74.85	73.54	74.24	54802
2016-11-18	74.24	74.47	73.39	73.61	41559
2016-11-21	73.93	73.93	72.86	73.11	48291
2016-11-22	73.55	73.76	72.88	73.64	82159
2016-11-23	73.82	75.67	73.00	74.92	56832
2016-11-25	75.18	75.18	73.51	74.67	19425
2016-11-28	74.32	74.65	73.85	73.96	40035
2016-11-29	74.25	74.39	73.12	74.06	51840
2016-11-30	74.59	74.59	73.00	73.07	36039
2016-12-01	73.06	73.77	72.95	73.36	56245
2016-12-02	73.12	73.25	72.22	72.29	37582
2016-12-05	72.95	73.81	72.79	73.03	72907
2016-12-06	73.00	73.64	72.34	73.46	64746
2016-12-07	73.39	75.61	72.63	75.43	77885
2016-12-08	75.70	76.17	75.35	75.90	52646
2016-12-09	75.90	76.15	75.27	75.91	49257
2016-12-12	75.93	76.43	75.21	75.34	38871
2016-12-13	75.53	75.53	74.45	74.94	40152
2016-12-14	74.56	75.52	74.23	74.42	35112
2016-12-15	74.64	75.42	74.13	74.82	61753
2016-12-16	74.48	74.48	71.43	74.48	142545
2016-12-19	71.61	73.42	70.75	72.96	64678
2016-12-20	73.32	73.95	72.94	73.51	52252
2016-12-21	73.15	74.24	72.72	73.41	45917
2016-12-22	73.19	75.05	72.83	74.78	55357
2016-12-23	75.09	76.37	74.38	74.89	68623
2016-12-27	75.21	76.93	74.94	76.31	88750
2016-12-28	76.66	77.70	76.19	77.60	106307
2016-12-29	77.57	78.91	76.48	77.22	92615
2016-12-30	77.20	77.20	75.38	76.10	48423
2017-01-03	77.35	78.99	77.07	77.53	97182
2017-01-04	78.01	79.50	78.01	79.44	144227
2017-01-05	78.98	79.59	77.20	77.64	46610
2017-01-06	78.08	78.72	77.06	77.41	39075
2017-01-09	77.49	77.49	75.96	76.45	48317
2017-01-10	76.80	78.27	76.80	77.87	62927
2017-01-11	77.77	78.30	77.12	78.24	54905
2017-01-12	77.85	77.85	75.55	77.27	49917
2017-01-13	77.66	78.30	76.81	77.20	39038
2017-01-17	76.90	77.05	76.12	76.50	56220
2017-01-18	76.55	77.14	76.25	76.80	46071
2017-01-19	77.06	77.06	75.55	76.54	42563
2017-01-20	76.58	76.72	76.09	76.51	36113
2017-01-23	76.39	77.15	75.80	76.32	23490
2017-01-24	76.54	77.59	75.70	77.32	44950
2017-01-25	77.95	78.92	77.47	77.97	46020
2017-01-26	78.13	78.15	76.82	77.19	23585
2017-01-27	77.11	77.17	76.26	77.01	27108
2017-01-30	76.26	76.47	75.26	75.52	29282
2017-01-31	75.20	75.93	74.42	75.63	37500
2017-02-01	75.89	76.42	75.26	76.17	41349
2017-02-02	76.13	76.47	75.60	76.02	32738
2017-02-03	76.80	77.21	76.28	77.07	27621
2017-02-06	76.59	78.55	76.29	77.86	58429
2017-02-07	77.98	78.92	77.40	77.87	36485
2017-02-08	77.49	77.49	75.76	76.73	40873
2017-02-09	77.22	77.70	76.65	77.12	52784
2017-02-10	77.12	77.68	76.49	77.00	63179
2017-02-13	77.00	77.60	76.93	77.15	36896
2017-02-14	76.79	77.00	76.14	76.64	45000
2017-02-15	76.61	76.97	76.12	76.92	41132
2017-02-16	76.90	76.99	75.83	76.94	40162
2017-02-17	76.94	77.90	76.16	77.17	94426
2017-02-21	77.50	77.56	76.22	76.98	52380
2017-02-22	76.99	77.72	76.73	77.30	19123
2017-02-23	76.25	76.44	75.50	76.21	25059
2017-02-24	76.15	76.74	75.63	76.32	26057
2017-02-27	76.25	76.82	75.54	76.70	27864
2017-02-28	76.47	76.47	74.77	75.15	27663
2017-03-01	76.28	77.79	76.28	77.32	56920
2017-03-02	77.19	77.24	75.56	75.98	40014
2017-03-03	76.28	76.50	75.41	76.14	24808
2017-03-06	75.56	76.21	74.06	76.01	33252
2017-03-07	75.80	76.24	74.88	75.62	54117
2017-03-08	71.20	77.61	70.53	73.68	89362
2017-03-09	73.95	75.55	72.97	73.17	37771
2017-03-10	73.53	73.72	72.35	73.21	36873
2017-03-13	73.17	74.33	73.17	73.55	25436
2017-03-14	72.78	74.24	72.67	73.65	19377
2017-03-15	73.70	76.62	73.53	76.14	69760
2017-03-16	76.47	77.02	75.80	76.35	33954
2017-03-17	76.29	78.47	76.10	77.83	105057
2017-03-20	77.70	77.79	76.80	77.01	24201
2017-03-21	77.50	77.50	74.46	74.97	40352
2017-03-22	74.86	75.68	73.35	74.52	30512
2017-03-23	73.85	75.75	73.85	75.30	22349
2017-03-24	75.63	75.63	73.68	74.33	34786
2017-03-27	73.43	74.21	72.85	73.46	37102
2017-03-28	73.49	74.60	72.64	74.05	50174
2017-03-29	73.93	76.98	72.82	76.43	60564
2017-03-30	76.40	77.68	75.54	77.25	36842
2017-03-31	77.48	78.00	76.07	76.19	48300
2017-04-03	76.12	76.92	74.35	74.39	43187
2017-04-04	74.27	75.40	73.63	74.39	32202
2017-04-05	74.23	74.81	72.66	73.07	42961
2017-04-06	73.07	74.66	73.00	74.36	30962
2017-04-07	74.24	74.38	73.49	74.16	51886
2017-04-10	74.21	74.68	73.42	73.93	16441
2017-04-11	73.92	75.07	73.24	74.72	29461
2017-04-12	74.70	74.70	72.60	72.94	23065
2017-04-13	73.62	73.67	71.72	72.22	26077
2017-04-17	72.22	73.38	71.67	73.09	26571
2017-04-18	73.19	74.21	72.58	73.84	28499
2017-04-19	73.82	74.31	72.75	74.07	43962
2017-04-20	74.67	76.86	74.43	76.51	35111
2017-04-21	76.27	76.50	75.37	76.14	42724
2017-04-24	77.61	77.99	76.82	77.32	38386
2017-04-25	78.18	79.90	77.85	78.95	38762
2017-04-26	78.96	80.69	78.23	80.08	40300
2017-04-27	80.21	80.21	79.18	79.87	22609
2017-04-28	79.71	79.88	78.15	79.06	50117
2017-05-01	79.16	80.21	78.31	79.44	36868
2017-05-02	79.38	79.70	78.73	79.51	45442
2017-05-03	79.00	80.34	78.98	79.47	29026
2017-05-04	80.55	87.73	80.39	82.87	91899
2017-05-05	83.03	85.85	82.30	85.44	49665
2017-05-08	85.47	85.58	83.85	84.92	38833
2017-05-09	84.96	85.86	83.58	83.99	70194
2017-05-10	83.99	85.57	81.84	83.50	56627
2017-05-11	83.12	83.57	81.69	83.37	32083
2017-05-12	82.81	82.83	81.67	82.24	34166
2017-05-15	82.30	84.69	82.30	84.29	68664
2017-05-16	84.29	84.87	82.80	83.37	88683
2017-05-17	82.00	84.51	82.00	83.60	123731
2017-05-18	83.43	84.84	82.95	83.23	136964
2017-05-19	83.57	84.69	82.51	83.51	215603
2017-05-22	84.14	84.59	83.59	84.28	47992
2017-05-23	84.71	85.00	83.96	84.50	40379
2017-05-24	84.40	84.85	83.33	83.88	44158
2017-05-25	83.88	84.50	83.47	84.18	67574
2017-05-26	83.73	84.59	83.72	84.05	37204
2017-05-30	83.61	84.87	83.42	84.40	54521
2017-05-31	84.53	85.81	83.31	85.13	65357
2017-06-01	85.60	86.34	84.33	86.30	58613
2017-06-02	86.42	88.19	86.40	87.30	66696
2017-06-05	88.40	88.40	86.80	87.04	47242
2017-06-06	86.34	87.86	85.80	87.30	62516
2017-06-07	87.15	87.44	86.71	87.16	43955
2017-06-08	85.40	89.55	85.40	88.93	77633
2017-06-09	89.05	91.37	88.54	90.35	102361
2017-06-12	90.49	91.86	89.66	91.34	100108
2017-06-13	91.37	92.67	90.17	92.09	67133
2017-06-14	92.20	93.38	90.56	92.00	55743
2017-06-15	91.10	92.51	91.10	92.42	44342
2017-06-16	91.74	92.39	90.94	92.00	87909
2017-06-19	92.54	92.67	91.18	92.24	48129
2017-06-20	92.07	92.12	90.86	90.99	28712
2017-06-21	91.15	91.15	88.91	89.39	40786
2017-06-22	89.16	90.04	88.78	89.73	32655
2017-06-23	90.21	90.51	89.08	90.33	158666
2017-06-26	89.88	92.14	89.88	91.52	50488
2017-06-27	91.54	91.97	90.69	90.88	39759
2017-06-28	91.99	92.49	91.68	92.13	47732
2017-06-29	92.20	92.60	90.25	90.48	80339
2017-06-30	90.78	91.38	90.28	90.81	45429
2017-07-03	91.11	92.71	91.11	92.11	21526
2017-07-05	92.11	92.94	91.19	92.52	35895
2017-07-06	91.96	92.80	91.14	91.77	36203
2017-07-07	91.95	93.44	91.69	93.31	37515
2017-07-10	92.98	93.86	91.70	91.99	66160
2017-07-11	92.26	93.83	91.21	92.58	86097
2017-07-12	93.18	93.95	92.12	92.79	55768
2017-07-13	93.19	94.01	91.86	92.53	43010
2017-07-14	92.34	93.34	92.27	92.68	35789
2017-07-17	92.69	93.35	92.19	92.40	40944
2017-07-18	92.07	92.24	90.98	91.40	30659
2017-07-19	91.52	92.20	91.48	92.05	43551
2017-07-20	92.00	92.58	91.56	92.10	37882
2017-07-21	92.11	92.53	91.33	92.06	53860
2017-07-24	92.10	93.20	91.82	92.24	74106
2017-07-25	93.14	95.59	92.50	95.48	112838
2017-07-26	95.62	95.62	93.81	94.11	32161
2017-07-27	92.02	94.46	92.02	93.51	49673
2017-07-28	93.52	93.96	92.91	93.16	36334
2017-07-31	92.22	93.92	92.22	93.01	25935
2017-08-01	93.56	94.42	92.74	93.31	52244
2017-08-02	94.06	94.10	91.56	93.22	53848
2017-08-03	93.04	93.88	90.10	91.19	65682
2017-08-04	91.40	92.74	91.15	92.55	52968
2017-08-07	92.56	92.65	91.29	92.43	40739
2017-08-08	92.15	95.40	91.83	94.19	83512
2017-08-09	93.84	93.84	91.51	92.11	40411
2017-08-10	91.02	92.48	91.02	91.52	48441
2017-08-11	91.44	91.76	90.81	91.18	33270
2017-08-14	91.88	93.15	91.19	92.34	27169
2017-08-15	92.39	93.76	90.83	91.06	35325
2017-08-16	90.52	92.18	90.52	91.02	24555
2017-08-17	90.50	91.73	88.32	88.72	55820
2017-08-18	86.41	89.85	86.41	88.96	69369
2017-08-21	88.75	89.79	88.75	89.55	51807
2017-08-22	89.93	91.14	89.69	90.32	26289
2017-08-23	89.84	90.24	89.05	89.71	56727
2017-08-24	90.14	90.14	88.38	88.80	26008
2017-08-25	87.54	89.74	87.54	89.33	32469
2017-08-28	89.70	89.70	88.15	89.10	30671
2017-08-29	88.61	89.44	87.54	89.27	31665
2017-08-30	89.27	89.98	88.77	89.85	23002
2017-08-31	88.90	92.10	88.90	91.76	46232
2017-09-01	90.91	92.72	90.91	92.02	34347
2017-09-05	91.97	92.93	90.86	91.59	48935
2017-09-06	91.99	91.99	90.33	90.99	20120
2017-09-07	90.09	91.97	90.09	90.68	52407
2017-09-08	90.65	91.58	89.91	90.75	43063
2017-09-11	91.47	91.82	90.75	90.97	70656
2017-09-12	91.26	91.55	90.75	91.09	38310
2017-09-13	91.18	92.86	91.18	92.65	86201
2017-09-14	92.51	94.39	91.79	94.28	63212
2017-09-15	95.15	96.97	94.47	96.96	178085
2017-09-18	97.55	100.27	97.25	99.99	89161
2017-09-19	100.21	101.40	99.84	100.78	55147
2017-09-20	100.69	101.57	100.21	101.57	53176
2017-09-21	101.39	102.10	100.82	101.12	63798
2017-09-22	100.82	102.26	100.49	101.57	31188
2017-09-25	101.94	103.18	100.43	102.06	44590
2017-09-26	102.43	104.63	102.43	103.50	58018
2017-09-27	103.50	105.95	102.58	105.18	46792
2017-09-28	105.09	107.30	104.44	107.03	40857
2017-09-29	107.49	107.75	106.46	107.37	54080
2017-10-02	107.89	108.90	106.42	108.89	44975
2017-10-03	108.07	111.02	107.99	109.97	83500
2017-10-04	109.82	110.14	108.11	108.97	59959
2017-10-05	109.11	109.11	107.49	107.96	48322
2017-10-06	107.69	108.77	107.45	108.49	38954
2017-10-09	108.49	109.15	107.97	108.87	485903
2017-10-10	109.52	109.65	108.52	108.57	29504
2017-10-11	108.91	109.50	108.44	108.94	38961
2017-10-12	109.12	110.65	108.00	108.08	105895
2017-10-13	108.28	109.19	107.93	108.30	47452
2017-10-16	108.39	110.92	108.39	109.55	48874
2017-10-17	109.67	110.19	107.52	107.61	46572
2017-10-18	108.11	109.09	107.12	108.16	56207
2017-10-19	107.33	108.91	106.41	108.39	47108
2017-10-20	109.10	109.74	107.63	107.82	48757
2017-10-23	108.34	108.34	106.56	106.83	48820
2017-10-24	107.15	108.63	107.10	107.42	38747
2017-10-25	107.60	107.81	106.21	107.68	48187
2017-10-26	107.97	108.72	107.53	108.18	31700
2017-10-27	108.22	109.37	106.84	108.12	53492
2017-10-30	107.21	107.46	104.76	105.49	44575
2017-10-31	106.09	107.09	105.31	105.50	86275
2017-11-01	106.07	110.94	105.14	109.75	121953
2017-11-02	110.78	112.00	108.28	110.24	93213
2017-11-03	111.53	114.34	108.34	110.65	113487
2017-11-06	110.45	114.57	108.91	113.56	63478
2017-11-07	113.51	113.75	111.90	113.62	81180
2017-11-08	113.08	114.44	112.39	114.09	61751
2017-11-09	113.77	113.96	110.63	111.73	71348
2017-11-10	111.69	113.08	111.69	112.08	73950
2017-11-13	111.74	112.23	110.60	111.07	82503
2017-11-14	110.88	112.52	110.88	112.11	50215
2017-11-15	111.79	111.79	109.18	110.64	57542
2017-11-16	110.83	112.72	110.83	112.21	47877
2017-11-17	111.50	113.90	111.50	113.29	80481
2017-11-20	113.50	115.04	113.30	115.01	97820
2017-11-21	115.58	117.90	115.21	117.39	78226
2017-11-22	117.86	117.93	116.07	116.36	50870
2017-11-24	116.57	116.57	115.28	115.71	28728
2017-11-27	115.65	116.97	115.12	116.74	119543
2017-11-28	116.92	119.46	115.51	119.29	87002
2017-11-29	119.50	119.50	116.77	118.81	47333
2017-11-30	119.47	119.58	117.76	117.95	81032
2017-12-01	117.16	117.16	111.59	115.66	103908
2017-12-04	116.50	117.00	114.77	114.83	79767
2017-12-05	115.30	115.94	112.55	112.65	94444
2017-12-06	112.25	114.23	112.25	114.17	57266
2017-12-07	113.49	115.82	113.33	114.17	64210
2017-12-08	114.66	114.66	112.97	113.58	32477
2017-12-11	113.60	114.65	112.23	112.75	28087
2017-12-12	112.82	112.82	110.65	111.08	65617
2017-12-13	111.25	112.39	110.70	111.58	52271
2017-12-14	112.45	112.45	109.27	109.94	55754
2017-12-15	110.26	113.32	110.26	111.98	145399
2017-12-18	113.99	116.56	113.03	115.52	81457
2017-12-19	116.04	116.28	112.99	113.51	38507
2017-12-20	114.47	115.86	113.29	115.15	33028
2017-12-21	115.08	115.67	112.57	114.55	44907
2017-12-22	114.32	115.97	112.45	115.35	23990
2017-12-26	114.72	115.65	113.85	114.74	24046
2017-12-27	114.87	114.87	113.27	113.54	20861
2017-12-28	113.80	114.81	112.99	113.65	14954
2017-12-29	114.05	114.05	112.87	112.87	48153
2018-01-02	112.96	114.05	111.77	112.31	64078
2018-01-03	112.25	113.01	110.80	111.47	71913
2018-01-04	111.95	112.34	111.19	111.47	54027
2018-01-05	111.80	112.23	109.86	111.84	44454
2018-01-08	110.19	114.50	110.19	113.46	76177
2018-01-09	113.18	113.96	111.55	111.62	30020
2018-01-10	111.44	113.24	110.78	111.85	42628
2018-01-11	112.44	114.00	111.25	113.51	85245
2018-01-12	113.95	115.67	112.60	114.98	45858
2018-01-16	115.59	116.72	113.17	114.43	73755
2018-01-17	114.91	115.22	113.63	115.22	28786
2018-01-18	115.11	115.85	114.27	114.87	46355
2018-01-19	114.90	118.82	114.90	118.43	58508
2018-01-22	118.04	118.40	116.50	117.55	66079
2018-01-23	117.02	117.09	114.29	115.65	51133
2018-01-24	115.65	116.98	113.79	115.15	47182
2018-01-25	115.97	118.00	114.45	117.87	79198
2018-01-26	118.00	120.59	116.17	120.13	80557
2018-01-29	119.49	120.00	118.02	118.40	40297
2018-01-30	117.53	118.12	115.97	117.60	39216
2018-01-31	118.54	118.54	114.91	115.03	44897
2018-02-01	114.87	116.23	113.22	115.57	73780
2018-02-02	114.68	115.37	111.45	111.57	58556
2018-02-05	110.06	113.23	109.82	110.60	87440
2018-02-06	108.22	112.26	107.90	110.87	71534
2018-02-07	110.68	113.41	108.20	111.80	71136
2018-02-08	111.72	111.98	109.32	109.74	49714
2018-02-09	111.04	111.72	107.45	111.24	34870
2018-02-12	111.60	112.77	109.29	110.30	46556
2018-02-13	109.40	111.17	108.25	109.86	53680
2018-02-14	109.26	112.20	109.23	111.67	60449
2018-02-15	112.47	115.73	110.55	112.55	31767
2018-02-16	112.23	114.08	111.88	112.83	63113
2018-02-20	112.22	115.08	112.18	112.83	38582
2018-02-21	113.10	113.85	111.89	112.62	62067
2018-02-22	113.03	113.56	111.16	112.36	87142
2018-02-23	112.88	115.80	112.88	115.75	48185
2018-02-26	116.06	116.34	114.34	114.83	34694
2018-02-27	114.80	115.88	112.33	112.65	60115
2018-02-28	112.87	114.80	111.04	111.15	76484
2018-03-01	111.25	111.27	106.78	108.47	56555
2018-03-02	107.82	107.82	102.62	106.72	82377
2018-03-05	105.72	110.50	105.71	108.55	146654
2018-03-06	109.00	112.58	109.00	111.96	73969
2018-03-07	110.78	112.40	109.78	111.40	49074
2018-03-08	112.11	114.40	110.70	113.42	50530
2018-03-09	113.26	117.41	113.26	116.15	52676
2018-03-12	116.60	118.00	115.31	116.91	52008
2018-03-13	117.38	117.38	115.00	115.48	26875
2018-03-14	116.02	116.02	114.27	114.83	24206
2018-03-15	115.10	115.96	113.36	114.56	52128
2018-03-16	114.40	117.84	112.72	116.66	105684
2018-03-19	116.07	116.07	111.68	113.27	28120
2018-03-20	113.71	115.37	112.89	113.92	21649
2018-03-21	113.62	115.57	113.50	114.34	31353
2018-03-22	113.98	116.75	111.53	111.70	56456
2018-03-23	112.00	112.10	109.60	109.60	33383
2018-03-26	111.14	113.38	109.71	113.13	108388
2018-03-27	112.93	114.24	109.51	110.46	77308
2018-03-28	110.50	111.92	109.34	110.44	30013
2018-03-29	111.84	111.84	109.70	109.90	44189
2018-04-02	109.96	111.29	108.15	109.83	53660
2018-04-03	110.29	111.75	109.01	110.90	46950
2018-04-04	109.05	113.11	108.53	112.27	67211
2018-04-05	113.89	116.32	112.98	115.88	89343
2018-04-06	114.98	116.85	112.44	114.38	88117
2018-04-09	115.22	115.50	111.68	111.85	38342
2018-04-10	113.38	115.42	111.29	114.23	45925
2018-04-11	114.04	114.06	111.94	112.80	35619
2018-04-12	113.33	114.28	112.76	113.35	20621
2018-04-13	113.91	114.51	111.67	114.51	43238
2018-04-16	115.33	115.86	112.88	115.59	54161
2018-04-17	116.56	119.08	116.50	117.44	38239
2018-04-18	117.68	119.16	117.54	117.92	27531
2018-04-19	117.96	118.00	115.42	117.12	34206
2018-04-20	116.53	118.26	115.13	117.20	24256
2018-04-23	117.60	117.92	115.61	116.63	39131
2018-04-24	117.24	117.38	109.92	111.26	57114
2018-04-25	111.37	113.11	110.81	111.67	39201
2018-04-26	112.18	112.18	109.73	110.34	27867
2018-04-27	110.62	111.40	108.52	110.21	46732
2018-04-30	110.00	111.54	109.06	109.47	60981
2018-05-01	109.10	109.92	107.51	109.73	37913
2018-05-02	109.20	112.46	108.90	110.80	49773
2018-05-03	111.00	111.70	104.55	104.87	74498
2018-05-04	104.00	104.00	96.50	96.77	137524
2018-05-07	96.79	96.79	93.09	95.69	143870
2018-05-08	94.93	95.87	92.42	94.59	186830
2018-05-09	94.91	95.48	90.69	92.50	160417
2018-05-10	92.85	94.33	92.20	93.64	112001
2018-05-11	93.82	95.11	93.38	94.74	127861
2018-05-14	94.81	95.86	93.74	94.56	83581
2018-05-15	94.48	95.85	94.11	95.28	78363
2018-05-16	95.33	98.37	95.26	97.61	105810
2018-05-17	97.29	99.19	97.29	98.59	98261
2018-05-18	98.93	100.15	98.59	99.03	82877
2018-05-21	99.71	100.98	98.81	100.51	52944
2018-05-22	100.70	101.18	98.33	98.40	55807
2018-05-23	98.21	99.04	97.41	98.77	116412
2018-05-24	98.93	99.09	97.33	97.33	66072
2018-05-25	97.09	97.09	95.21	96.05	52664
2018-05-29	95.25	95.72	93.12	94.85	80318
2018-05-30	94.75	96.10	94.72	95.15	81627
2018-05-31	94.76	94.76	92.12	92.21	76142
2018-06-01	92.69	94.87	92.63	94.57	92458
2018-06-04	94.46	95.86	94.25	95.16	60068
2018-06-05	95.37	96.26	94.11	95.24	53691
2018-06-06	95.20	96.73	94.61	96.44	75710
2018-06-07	96.35	97.62	94.95	95.82	77761
2018-06-08	95.54	97.05	94.58	94.63	46539
2018-06-11	94.37	95.98	93.84	94.51	54678
2018-06-12	94.78	95.15	93.88	94.55	36261
2018-06-13	94.42	94.85	92.79	94.29	57912
2018-06-14	94.69	95.04	92.49	93.59	69236
2018-06-15	92.91	95.41	92.35	93.84	124576
2018-06-18	92.76	94.49	92.56	93.57	48551
2018-06-19	92.67	92.91	89.97	92.43	57692
2018-06-20	92.39	94.15	91.64	93.00	47277
2018-06-21	92.53	93.52	91.23	91.52	94063
2018-06-22	92.32	92.71	91.38	92.08	92537
2018-06-25	91.08	91.96	89.68	90.49	95855
2018-06-26	90.67	92.68	89.85	91.59	55335
2018-06-27	91.59	93.08	90.07	90.10	53725
2018-06-28	90.26	90.26	88.54	88.97	64693
2018-06-29	89.36	91.14	89.36	90.36	69947
2018-07-02	89.84	91.66	88.90	91.57	41130
2018-07-03	91.97	92.70	90.61	90.65	33696
2018-07-05	91.32	92.23	89.92	91.80	37147
2018-07-06	91.83	92.52	90.78	91.13	25640
2018-07-09	91.36	93.01	91.27	92.46	46429
2018-07-10	92.52	92.74	90.49	90.89	43047
2018-07-11	89.88	91.05	89.43	90.13	48935
2018-07-12	91.40	91.68	89.07	89.65	50437
2018-07-13	89.80	90.48	89.43	89.97	44700
2018-07-16	90.10	90.34	88.30	89.23	56448
2018-07-17	88.82	90.11	88.82	89.84	28321
2018-07-18	89.71	90.40	88.64	89.70	34128
2018-07-19	89.37	90.89	89.37	90.69	37014
2018-07-20	90.63	92.12	90.63	91.27	57472
2018-07-23	91.10	92.14	90.07	90.46	37279
2018-07-24	90.62	91.72	89.63	89.89	82877
2018-07-25	89.85	90.00	88.12	89.54	51039
2018-07-26	89.56	91.50	89.56	91.15	45471
2018-07-27	91.52	92.22	90.34	91.03	40277
2018-07-30	90.85	91.63	89.34	89.50	23686
2018-07-31	89.81	93.37	88.89	93.00	66521
2018-08-01	92.81	93.79	89.57	92.60	67584
2018-08-02	92.11	98.79	92.11	93.68	293934
2018-08-03	93.89	94.88	91.43	93.73	98105
2018-08-06	94.29	96.85	94.20	94.61	45259
2018-08-07	95.10	96.49	95.10	96.22	49309
2018-08-08	96.38	96.69	95.15	96.28	44232
2018-08-09	97.03	97.46	95.44	95.85	48210
2018-08-10	95.42	96.02	94.42	95.52	50806
2018-08-13	95.36	96.52	95.23	95.69	72999
2018-08-14	95.82	103.65	94.90	97.36	155016
2018-08-15	95.37	97.45	94.90	96.07	63826
2018-08-16	96.19	97.23	95.90	97.02	108690
2018-08-17	96.54	98.12	96.54	97.87	226319
2018-08-20	98.45	99.18	98.05	98.83	32733
2018-08-21	98.71	101.05	98.52	99.99	78022
2018-08-22	100.04	100.21	98.41	98.65	51416
2018-08-23	98.18	98.73	97.10	97.90	56735
2018-08-24	98.33	98.91	97.46	98.38	55435
2018-08-27	98.54	99.94	98.34	99.49	56781
2018-08-28	99.54	100.15	98.90	99.12	43625
2018-08-29	99.36	99.67	97.49	97.55	74877
2018-08-30	97.58	97.58	95.60	96.29	38483
2018-08-31	96.00	96.10	95.14	95.30	109738
2018-09-04	95.01	95.73	94.76	95.11	46794
2018-09-05	94.81	96.54	94.43	96.33	23353
2018-09-06	96.19	96.21	94.69	94.94	30507
2018-09-07	94.57	95.40	93.64	94.93	27080
2018-09-10	95.23	96.25	94.36	95.42	24423
2018-09-11	95.42	96.39	94.50	95.48	44146
2018-09-12	95.24	95.24	94.03	94.77	32274
2018-09-13	95.04	95.05	94.19	94.53	11733
2018-09-14	94.72	96.00	94.05	95.55	31048
2018-09-17	95.15	97.40	95.04	95.17	29552
2018-09-18	95.49	96.18	95.00	95.72	23557
2018-09-19	95.72	96.32	94.83	95.19	31434
2018-09-20	95.77	96.19	94.50	96.03	45054
2018-09-21	96.13	96.75	95.13	95.62	99692
2018-09-24	95.54	95.54	93.84	94.30	16587
2018-09-25	94.40	95.58	93.48	93.72	18647
2018-09-26	93.79	93.79	91.80	92.00	25598
2018-09-27	92.07	93.52	91.67	91.84	20266
2018-09-28	91.68	93.12	90.89	91.61	35234
2018-10-01	92.03	92.22	89.40	89.95	35988
2018-10-02	90.55	90.61	89.05	90.33	21857
2018-10-03	91.00	92.43	90.56	91.10	29811
2018-10-04	91.02	92.48	90.72	92.17	62383
2018-10-05	92.17	93.04	91.34	92.41	86874
2018-10-08	92.34	93.31	91.59	93.11	59954
2018-10-09	93.05	93.57	92.70	93.08	52722
2018-10-10	93.08	93.43	90.77	90.77	39320
2018-10-11	90.23	90.53	85.07	85.05	40620
2018-10-12	86.50	86.80	82.55	83.51	35724
2018-10-15	83.53	85.79	83.53	85.24	34375
2018-10-16	85.95	87.12	85.75	86.50	39457
2018-10-17	86.33	86.33	83.82	84.29	62154
2018-10-18	83.92	84.71	82.42	82.87	20136
2018-10-19	82.58	83.35	80.58	82.28	36616
2018-10-22	82.28	83.85	82.28	82.99	28790
2018-10-23	81.40	81.40	80.12	80.28	34204
2018-10-24	82.00	82.03	80.35	80.48	82911
2018-10-25	81.08	83.51	80.73	82.06	46430
2018-10-26	80.99	82.18	79.85	81.61	36516
2018-10-29	83.09	84.35	82.63	82.98	35895
2018-10-30	82.86	86.09	82.49	85.83	35136
2018-10-31	86.57	87.85	84.82	85.72	52433
2018-11-01	85.29	92.16	82.77	91.02	80662
2018-11-02	91.58	92.13	88.89	89.87	36150
2018-11-05	89.77	90.84	86.45	87.32	65347
2018-11-06	87.12	89.46	87.12	89.38	29788
2018-11-07	90.04	90.71	88.24	89.51	29407
2018-11-08	88.94	90.17	88.66	89.48	44512
2018-11-09	88.87	89.59	86.39	86.54	48260
2018-11-12	86.52	88.63	86.38	87.30	46997
2018-11-13	87.51	88.13	86.31	86.47	34075
2018-11-14	87.32	87.78	83.66	85.55	51837
2018-11-15	85.00	86.20	83.16	85.41	49008
2018-11-16	84.96	86.79	84.33	86.28	197269
2018-11-19	85.43	86.24	82.45	82.67	54371
2018-11-20	81.77	83.54	80.63	80.92	56505
2018-11-21	81.27	82.21	80.92	81.23	38855
2018-11-23	80.68	82.06	80.54	81.35	9886
2018-11-26	81.84	83.55	78.66	79.75	89576
2018-11-27	79.29	80.56	78.79	80.36	39288
2018-11-28	81.05	83.69	78.92	83.59	65151
2018-11-29	83.09	83.62	81.74	83.02	33868
2018-11-30	82.86	84.11	81.97	82.81	57789
2018-12-03	83.99	86.14	80.26	81.94	100936
2018-12-04	81.90	82.19	80.33	80.63	83503
2018-12-06	79.31	80.00	77.85	79.36	46563
2018-12-07	79.07	79.07	76.98	77.77	43488
2018-12-10	77.77	79.90	77.45	79.14	70141
2018-12-11	80.33	81.20	77.69	78.23	78078
2018-12-12	79.49	79.54	77.51	77.82	70074
2018-12-13	78.36	80.66	76.63	77.49	44500
2018-12-14	76.64	78.68	75.67	76.13	76483
2018-12-17	76.67	78.75	76.42	77.62	87474
2018-12-18	78.58	79.80	77.70	78.34	73924
2018-12-19	78.22	78.75	74.29	74.91	73336
2018-12-20	76.21	77.80	74.83	76.16	111879
2018-12-21	76.13	77.81	75.94	76.26	325921
2018-12-24	75.58	76.20	73.48	73.92	48768
2018-12-26	74.09	76.64	72.50	76.49	70130
2018-12-27	76.78	76.94	74.53	76.90	53624
2018-12-28	76.90	78.23	76.08	76.82	49338
2018-12-31	77.16	77.44	75.71	77.32	45014
2019-01-02	76.18	77.77	75.51	76.67	76363
2019-01-03	76.40	76.40	74.56	75.12	42710
2019-01-04	76.09	77.79	75.68	76.61	43075
2019-01-07	76.69	78.39	76.13	77.63	53897
2019-01-08	78.18	79.63	77.46	79.20	50274
2019-01-09	79.52	80.85	78.31	79.98	90668
2019-01-10	79.65	80.95	79.37	80.83	49130
2019-01-11	80.45	82.84	79.99	81.54	86795
2019-01-14	81.17	83.42	81.17	82.12	61656
2019-01-15	81.41	82.71	81.12	81.83	66668
2019-01-16	81.90	83.04	81.30	82.67	65225
2019-01-17	82.36	83.88	81.98	83.31	81415
2019-01-18	83.58	86.87	83.50	85.97	71968
2019-01-22	85.57	86.97	84.68	85.53	55729
2019-01-23	85.53	86.11	84.82	85.72	80460
2019-01-24	85.72	86.91	85.05	86.80	79427
2019-01-25	87.13	88.50	86.12	86.41	44836
2019-01-28	85.29	86.18	84.20	85.51	30995
2019-01-29	85.94	86.19	85.37	85.49	33994
2019-01-30	87.45	87.78	85.50	86.48	50741
2019-01-31	86.40	86.50	85.62	86.13	36092
2019-02-01	86.10	86.24	85.31	85.79	47764
2019-02-04	85.79	86.99	85.76	86.80	34820
2019-02-05	86.85	87.69	86.07	86.65	20364
2019-02-06	86.46	87.27	86.00	86.74	21419
2019-02-07	86.42	86.54	84.94	86.17	50356
2019-02-08	85.78	86.18	85.07	86.07	30072
2019-02-11	85.99	86.80	85.48	85.90	21649
2019-02-12	86.35	88.03	85.87	87.03	25816
2019-02-13	87.38	88.85	86.64	87.13	41931
2019-02-14	87.03	88.18	86.87	87.52	69171
2019-02-15	88.09	89.89	88.09	88.98	58269
2019-02-19	88.88	90.41	88.88	90.10	42631
2019-02-20	90.01	93.08	90.01	92.70	59178
2019-02-21	92.74	94.07	92.74	93.89	67991
2019-02-22	93.89	94.82	92.69	94.72	52981
2019-02-25	94.72	95.48	93.82	94.19	49038
2019-02-26	94.03	94.98	93.44	94.33	68702
2019-02-27	93.95	95.01	93.28	95.01	31922
2019-02-28	96.02	96.34	94.20	96.04	84524
2019-03-01	97.88	98.50	93.08	96.89	110772
2019-03-04	97.37	97.86	95.56	96.92	126370
2019-03-05	97.01	98.79	95.13	97.41	104680
2019-03-06	97.95	99.14	96.69	98.02	149464
2019-03-07	98.45	99.13	95.80	96.44	217480
2019-03-08	96.60	98.83	96.60	98.55	68930
2019-03-11	99.32	100.27	97.70	98.29	133893
2019-03-12	98.14	98.33	96.36	97.11	87251
2019-03-13	97.00	99.05	96.60	99.01	78459
2019-03-14	98.77	99.45	97.31	98.22	88463
2019-03-15	98.33	99.82	98.33	98.34	147865
2019-03-18	98.33	99.51	97.78	99.09	69564
2019-03-19	99.46	99.83	98.47	99.26	72827
2019-03-20	98.86	100.73	98.42	99.55	60252
2019-03-21	98.87	101.58	98.80	99.39	124154
2019-03-22	98.96	98.96	97.29	97.29	128755
2019-03-25	97.25	100.17	96.27	97.66	86770
2019-03-26	98.10	98.59	97.23	97.86	75558
2019-03-27	97.75	98.79	97.01	98.03	71695
2019-03-28	98.14	98.97	96.71	98.94	77075
2019-03-29	99.58	100.30	98.79	99.94	95305
2019-04-01	100.52	101.00	98.41	99.33	94658
2019-04-02	99.33	100.49	98.48	99.77	75866
2019-04-03	100.33	101.52	99.37	100.37	57929
2019-04-04	100.49	101.87	99.63	101.65	64777
2019-04-05	101.65	103.04	100.64	101.07	100986
2019-04-08	100.90	101.73	100.07	101.34	94614
2019-04-09	100.68	100.81	97.70	97.80	92926
2019-04-10	97.97	99.00	97.30	98.16	87375
2019-04-11	97.90	99.16	97.90	98.97	41092
2019-04-12	98.99	100.58	98.82	99.73	55256
2019-04-15	99.60	100.42	98.09	98.69	30456
2019-04-16	98.74	100.08	98.73	99.41	52134
2019-04-17	100.16	101.85	99.48	101.78	74550
2019-04-18	102.25	102.47	100.98	101.75	32155
2019-04-22	101.31	102.52	100.45	101.14	60111
2019-04-23	101.67	104.04	100.65	103.85	75137
2019-04-24	103.47	104.66	103.47	103.69	59628
2019-04-25	103.58	103.95	101.59	102.19	51259
2019-04-26	102.00	104.40	101.66	104.19	44735
2019-04-29	103.91	104.96	102.77	104.38	48814
2019-04-30	104.45	104.61	102.31	103.64	74027
2019-05-01	103.64	104.56	103.00	104.29	121805
2019-05-02	103.07	104.61	102.31	103.49	75403
2019-05-03	103.52	105.46	103.52	105.04	59922
2019-05-06	103.77	106.19	103.58	105.56	60873
2019-05-07	104.19	104.74	103.21	104.56	93024
2019-05-08	105.00	105.00	103.59	104.50	75412
2019-05-09	103.62	105.97	102.31	104.50	46018
2019-05-10	104.18	105.55	102.96	104.84	75425
2019-05-13	102.94	103.42	100.67	102.38	101018
2019-05-14	102.53	103.25	101.40	102.56	83076
2019-05-15	101.66	101.66	96.88	97.96	111739
2019-05-16	98.29	98.29	96.10	96.48	139242
2019-05-17	95.96	95.96	93.08	94.17	145200
2019-05-20	93.74	95.93	93.03	95.49	70897
2019-05-21	96.01	98.50	95.68	98.10	37685
2019-05-22	97.80	98.90	96.04	96.92	38457
2019-05-23	96.00	97.46	94.00	94.26	60051
2019-05-24	94.86	96.41	94.32	95.43	39816
2019-05-28	95.19	95.97	92.69	93.90	106233
2019-05-29	93.00	96.70	92.44	96.03	53247
2019-05-30	96.17	97.66	95.50	96.79	123488
2019-05-31	95.25	96.20	94.30	94.93	78860
2019-06-03	94.95	96.17	93.45	94.82	62718
2019-06-04	95.70	97.81	95.22	97.75	80554
2019-06-05	97.90	98.73	96.20	98.61	71915
2019-06-06	98.56	99.00	96.22	98.43	52722
2019-06-07	98.71	99.62	97.63	97.91	48280
2019-06-10	98.31	99.49	97.81	99.05	43149
2019-06-11	99.50	100.23	97.28	97.63	41039
2019-06-12	97.20	98.37	96.42	97.60	39556
2019-06-13	97.82	99.09	97.67	98.96	31338
2019-06-14	98.86	99.29	96.96	97.55	37530
2019-06-17	97.76	98.26	97.08	97.98	58574
2019-06-18	98.78	100.86	98.28	100.23	46661
2019-06-19	100.02	100.73	99.23	100.55	37355
2019-06-20	101.01	101.28	100.16	101.01	34372
2019-06-21	100.49	100.81	98.58	99.02	81325
2019-06-24	98.99	100.19	98.47	98.74	73053
2019-06-25	98.68	99.43	97.81	98.69	88767
2019-06-26	98.94	99.80	97.16	97.43	71492
2019-06-27	97.73	99.53	96.76	99.36	78734
2019-06-28	99.35	101.40	99.35	99.93	133182
2019-07-01	101.63	101.63	98.60	100.41	62674
2019-07-02	100.18	100.18	96.73	97.39	85636
2019-07-03	97.67	97.67	95.76	96.80	44467
2019-07-05	96.50	97.15	94.78	96.71	38647
2019-07-08	96.71	97.34	95.38	95.89	69750
2019-07-09	95.14	96.02	93.09	95.02	78062
2019-07-10	95.56	96.42	94.46	95.34	93234
2019-07-11	95.59	96.31	94.46	95.67	56868
2019-07-12	95.74	97.72	95.59	96.84	68023
2019-07-15	97.10	98.65	96.08	97.67	56788
2019-07-16	97.40	99.20	97.40	98.48	87438
2019-07-17	98.05	98.94	96.94	97.80	55495
2019-07-18	97.59	98.59	97.40	97.93	30880
2019-07-19	97.82	98.92	97.38	97.60	71105
2019-07-22	97.60	98.39	95.86	96.09	53479
2019-07-23	96.30	97.54	95.45	97.19	56378
2019-07-24	96.70	97.87	95.65	97.61	77868
2019-07-25	97.81	98.89	96.82	98.53	59605
2019-07-26	98.63	100.20	98.60	99.40	76632
2019-07-29	99.36	100.18	98.29	98.47	65095
2019-07-30	97.94	99.60	97.59	99.53	82144
2019-07-31	99.79	101.40	97.48	97.89	86652
2019-08-01	103.00	109.69	101.85	109.40	174333
2019-08-02	109.16	109.99	107.75	108.81	82573
2019-08-05	107.53	108.56	105.55	107.33	66033
2019-08-06	108.65	109.23	104.64	108.79	79856
2019-08-07	107.94	108.79	106.76	107.30	43936
2019-08-08	107.99	109.25	106.51	108.74	55637
2019-08-09	108.75	109.97	106.45	107.18	89299
2019-08-12	106.52	107.89	105.08	105.29	81899
2019-08-13	104.46	107.73	104.46	107.61	55689
2019-08-14	106.70	106.70	105.07	105.93	51667
2019-08-15	105.89	107.58	105.46	107.10	78712
2019-08-16	107.72	111.30	107.00	110.97	92410
2019-08-19	112.28	117.76	112.00	116.95	194473
2019-08-20	115.87	117.00	113.55	114.39	91478
2019-08-21	115.56	116.50	113.61	116.34	82366
2019-08-22	116.95	116.95	115.00	115.34	47399
2019-08-23	115.11	115.11	111.24	111.60	54949
2019-08-26	112.81	112.81	111.17	111.95	53250
2019-08-27	112.55	112.55	109.39	109.42	59122
2019-08-28	108.66	111.69	108.66	111.64	66357
2019-08-29	113.02	113.95	112.18	113.01	77922
2019-08-30	113.97	114.78	113.00	114.18	55659
2019-09-03	113.41	113.69	110.24	111.26	85604
2019-09-04	112.25	112.81	111.08	112.36	46123
2019-09-05	113.33	115.95	112.32	113.56	60050
2019-09-06	114.13	116.90	113.89	114.80	58287
2019-09-09	114.81	117.43	114.81	115.92	60179
2019-09-10	116.24	118.87	114.41	117.60	61382
2019-09-11	118.30	122.44	117.85	122.21	91374
2019-09-12	122.50	122.50	114.56	116.20	131568
2019-09-13	117.57	121.14	116.55	118.19	68289
2019-09-16	117.89	120.65	117.78	119.83	64162
2019-09-17	119.75	123.39	117.98	123.08	154002
2019-09-18	123.57	124.68	117.93	119.39	92497
2019-09-19	119.50	123.34	118.68	119.53	100265
2019-09-20	119.75	122.02	116.01	116.15	168727
2019-09-23	116.44	119.53	116.44	118.40	57134
2019-09-24	118.51	118.76	116.84	117.76	74761
2019-09-25	117.73	119.00	117.31	118.89	45437
2019-09-26	118.83	118.96	116.31	117.17	33815
2019-09-27	118.05	118.76	117.29	117.47	47644
2019-09-30	117.99	118.55	116.69	117.72	80556
2019-10-01	118.86	119.50	114.18	114.72	78760
2019-10-02	114.22	116.93	113.07	116.61	84080
2019-10-03	116.45	116.56	113.89	115.98	77924
2019-10-04	116.23	117.30	115.96	117.16	66856
2019-10-07	116.85	117.60	113.76	115.35	82308
2019-10-08	114.35	115.19	113.31	113.84	70121
2019-10-09	114.61	114.97	112.69	113.98	57425
2019-10-10	114.55	115.80	113.93	114.71	65203
2019-10-11	116.51	120.17	115.45	118.78	67822
2019-10-14	118.03	118.03	115.28	116.90	71100
2019-10-15	117.25	118.61	115.63	117.94	65762
2019-10-16	117.82	119.17	117.50	118.21	56248
2019-10-17	118.92	120.15	118.69	119.53	42788
2019-10-18	118.93	120.10	117.80	119.51	75339
2019-10-21	120.16	121.93	119.60	121.16	89003
2019-10-22	121.32	123.32	120.44	123.15	100185
2019-10-23	122.85	124.78	121.17	122.91	96990
2019-10-24	123.01	123.01	120.73	122.85	83440
2019-10-25	123.00	124.35	121.16	121.56	95968
2019-10-28	122.29	125.49	122.29	123.73	41492
2019-10-29	123.64	127.81	123.64	127.78	145354
2019-10-30	127.82	129.93	126.79	129.74	137943
2019-10-31	122.63	125.71	103.35	107.06	554657
2019-11-01	107.75	111.54	107.75	109.62	187445
2019-11-04	110.71	111.58	108.56	109.44	108893
2019-11-05	109.64	113.58	108.87	113.46	154683
2019-11-06	113.10	114.47	110.30	110.97	92681
2019-11-07	110.04	111.94	107.37	107.91	158073
2019-11-08	106.17	107.64	105.47	107.46	89382
2019-11-11	107.11	109.51	107.11	108.94	90287
2019-11-12	108.71	111.12	108.71	110.67	128374
2019-11-13	110.12	111.36	108.80	110.77	87511
2019-11-14	110.35	112.71	110.35	112.25	90159
2019-11-15	112.85	112.95	109.75	111.41	284898
2019-11-18	110.82	112.54	110.68	112.04	74155
2019-11-19	112.11	114.58	111.52	113.94	97926
2019-11-20	113.42	115.08	113.42	114.24	149231
2019-11-21	114.12	115.04	113.18	114.32	126233
2019-11-22	114.49	115.78	113.28	115.61	74450
2019-11-25	115.84	118.88	115.00	118.24	95701
2019-11-26	118.08	118.35	116.04	117.35	160024
2019-11-27	118.03	118.03	115.69	117.29	57861
2019-11-29	116.02	116.25	114.01	114.80	28884
2019-12-02	115.00	115.00	112.45	114.23	53988
2019-12-03	112.93	114.87	112.73	114.76	39816
2019-12-04	115.64	116.73	114.81	114.96	79492
2019-12-05	115.59	115.92	114.29	115.36	84126
2019-12-06	116.56	118.70	115.64	117.40	113690
2019-12-09	117.31	118.12	116.36	117.74	68946
2019-12-10	117.59	118.06	115.56	117.89	45134
2019-12-11	117.96	118.82	115.65	116.82	56767
2019-12-12	116.61	118.74	115.90	117.87	50879
2019-12-13	117.86	119.04	116.53	118.83	43381
2019-12-16	119.83	120.08	118.76	119.04	67211
2019-12-17	118.78	119.40	116.85	117.93	46207
2019-12-18	117.93	118.37	116.93	118.23	47980
2019-12-19	118.18	118.79	117.29	118.58	47900
2019-12-20	119.28	122.21	118.87	120.51	353258
2019-12-23	120.68	122.13	119.82	122.05	72038
2019-12-24	122.06	122.44	121.47	122.18	23121
2019-12-26	122.30	122.92	121.80	122.60	35346
2019-12-27	122.86	124.18	121.46	124.10	87986
2019-12-30	124.13	125.04	123.01	124.10	67717
2019-12-31	124.48	126.40	124.00	125.55	159011
2020-01-02	126.19	126.22	123.66	125.72	91438
2020-01-03	125.70	127.96	124.73	127.93	99498
2020-01-06	126.67	129.31	126.00	127.14	187538
2020-01-07	126.70	127.36	124.46	125.10	64335
2020-01-08	124.78	126.69	124.45	125.09	68800
2020-01-09	125.64	127.48	124.95	125.81	103370
2020-01-10	126.05	127.06	123.01	124.04	51799
2020-01-13	124.00	125.14	123.32	125.01	53516
2020-01-14	124.62	126.09	124.39	125.51	52850
2020-01-15	125.10	127.06	124.81	126.20	63258
2020-01-16	127.13	129.18	127.13	129.04	43714
2020-01-17	129.56	131.61	128.05	130.73	47531
2020-01-21	130.20	131.25	127.94	128.33	35351
2020-01-22	129.04	130.05	127.56	128.41	36176
2020-01-23	128.36	129.31	127.73	128.86	57927
2020-01-24	129.05	129.05	126.82	126.96	40826
2020-01-27	124.81	126.17	124.31	125.79	106230
2020-01-28	126.06	127.43	125.71	126.00	35821
2020-01-29	126.39	127.78	125.63	125.98	48309
2020-01-30	125.01	126.60	124.38	126.00	59124
2020-01-31	125.62	126.65	124.27	124.56	57039
2020-02-03	125.62	126.62	125.11	126.01	62772
2020-02-04	127.94	127.94	126.44	127.25	28719
2020-02-05	128.61	128.61	127.00	128.61	60128
2020-02-06	128.94	129.33	128.29	128.65	28342
2020-02-07	127.16	127.95	125.48	126.81	25649
2020-02-10	126.38	127.26	125.46	126.83	31111
2020-02-11	127.47	128.74	126.91	128.05	30238
2020-02-12	128.80	129.26	127.14	127.75	48033
2020-02-13	128.43	129.91	127.06	129.82	22861
2020-02-14	130.07	131.46	129.58	130.13	33881
2020-02-18	129.95	131.56	129.55	129.78	37031
2020-02-19	129.73	131.45	128.93	129.10	33334
2020-02-20	128.24	129.35	126.84	127.74	27603
2020-02-21	127.51	132.96	127.51	129.11	47573
2020-02-24	125.27	127.20	123.30	123.79	45380
2020-02-25	123.75	124.45	121.49	122.50	52002
2020-02-26	122.86	125.19	121.84	122.37	25206
2020-02-27	119.98	119.98	113.50	114.53	75236
2020-02-28	108.31	111.37	99.88	110.77	128714
2020-03-02	111.40	113.97	111.00	113.28	66928
2020-03-03	113.86	115.47	110.57	114.25	74288
2020-03-04	115.99	120.64	114.00	120.42	60559
2020-03-05	117.16	117.76	115.32	116.68	70508
2020-03-06	114.00	116.02	107.05	110.36	59522
2020-03-09	103.50	103.50	99.40	100.20	50040
2020-03-10	102.82	108.71	98.30	107.53	95206
2020-03-11	104.42	104.42	99.68	101.62	55288
2020-03-12	96.01	103.09	93.47	93.79	92667
2020-03-13	98.56	100.26	94.28	99.43	60707
2020-03-16	89.75	92.26	86.70	87.31	71248
2020-03-17	89.14	93.92	86.22	93.13	133013
2020-03-18	87.02	88.47	76.44	77.75	104857
2020-03-19	77.34	80.50	74.91	79.70	98783
2020-03-20	79.91	82.84	71.30	75.21	158466
2020-03-23	75.59	76.85	70.99	76.68	91180
2020-03-24	80.45	85.15	77.92	80.00	97193
2020-03-25	80.00	85.89	78.11	83.91	81633
2020-03-26	84.74	91.50	82.75	90.62	77986
2020-03-27	86.97	93.89	83.03	90.82	56522
2020-03-30	91.00	93.02	87.02	90.30	69218
2020-03-31	88.92	94.36	87.73	88.78	67591
2020-04-01	84.74	84.83	78.75	82.17	56613
2020-04-02	81.87	87.65	77.72	83.30	50896
2020-04-03	82.85	83.80	76.01	77.98	60636
2020-04-06	81.29	88.94	81.29	88.04	81978
2020-04-07	91.05	97.95	90.89	93.36	59339
2020-04-08	95.28	98.27	91.86	93.53	68735
2020-04-09	95.31	98.90	95.31	98.71	43317
2020-04-13	97.23	97.74	91.11	93.56	32557
2020-04-14	94.72	95.91	89.92	92.02	61288
2020-04-15	88.66	89.65	84.46	86.53	49267
2020-04-16	86.65	87.52	82.92	86.96	52492
2020-04-17	90.21	91.26	88.46	90.09	56850
2020-04-20	87.44	91.03	86.10	89.52	37157
2020-04-21	87.28	87.66	85.30	87.14	41411
2020-04-22	89.55	89.55	85.18	87.19	29684
2020-04-23	87.83	90.47	87.50	89.19	63476
2020-04-24	90.00	92.03	88.22	90.99	33033
2020-04-27	92.43	95.05	89.07	93.41	36925
2020-04-28	96.20	96.39	91.90	93.49	38975
2020-04-29	96.42	104.38	95.18	102.15	55845
2020-04-30	99.09	99.46	96.44	98.44	65830
2020-05-01	102.11	102.11	92.85	93.64	67892
2020-05-04	93.02	93.20	90.06	91.63	74548
2020-05-05	93.51	95.40	92.96	93.06	32022
2020-05-06	93.63	93.63	90.59	91.15	27209
2020-05-07	92.99	97.83	90.60	96.44	67970
2020-05-08	99.34	101.91	98.03	98.65	40944
2020-05-11	97.25	97.41	93.49	95.43	62322
2020-05-12	96.30	96.30	89.07	90.20	60967
2020-05-13	89.30	91.60	85.33	87.08	42147
2020-05-14	84.88	84.88	81.69	84.61	74746
2020-05-15	84.25	89.26	84.25	87.52	40087
2020-05-18	92.09	93.87	91.81	93.12	69653
2020-05-19	92.23	92.82	90.02	90.51	31918
2020-05-20	90.95	94.62	90.95	93.82	59808
2020-05-21	94.00	95.26	92.16	92.83	68936
2020-05-22	93.59	95.36	91.91	94.83	54006
2020-05-26	99.41	99.41	95.52	97.75	126949
2020-05-27	100.00	107.99	98.18	107.08	116157
2020-05-28	109.01	109.40	102.27	103.61	82599
2020-05-29	101.50	103.86	99.63	103.32	67774
2020-06-01	104.40	104.40	100.44	100.44	50724
2020-06-02	101.27	102.59	101.00	101.87	25228
2020-06-03	103.87	108.38	103.87	107.50	53666
2020-06-04	106.76	111.07	106.76	110.82	48546
2020-06-05	116.08	116.64	113.00	114.05	55972
2020-06-08	116.44	117.52	113.00	113.82	43085
2020-06-09	111.93	112.22	109.65	109.86	28288
2020-06-10	109.02	109.74	104.89	105.25	35968
2020-06-11	100.64	100.88	98.32	98.58	36501
2020-06-12	102.87	103.61	97.55	101.06	56679
2020-06-15	97.59	103.53	97.32	101.79	37051
2020-06-16	106.25	106.84	103.69	103.92	59288
2020-06-17	105.33	105.33	101.86	102.46	31553
2020-06-18	100.98	102.86	100.50	101.65	54206
2020-06-19	102.50	103.52	96.81	98.00	106277
2020-06-22	96.77	98.50	95.14	97.75	50379
2020-06-23	99.56	99.56	96.53	97.65	86709
2020-06-24	96.14	97.54	93.85	96.33	58055
2020-06-25	95.82	98.12	94.09	97.84	67660
2020-06-26	96.57	96.84	94.85	95.34	100017
2020-06-29	97.20	101.20	96.43	101.05	47602
2020-06-30	99.89	103.83	99.89	102.64	44948
2020-07-01	102.72	103.91	100.78	101.27	43101
2020-07-02	103.94	105.57	101.00	101.82	45357
2020-07-06	104.28	104.28	101.92	102.30	39182
2020-07-07	101.04	101.04	98.62	99.37	36837
2020-07-08	99.37	100.23	97.48	98.64	22618
2020-07-09	98.77	98.77	94.52	95.57	35631
2020-07-10	95.72	98.32	95.28	98.29	21299
2020-07-13	99.92	100.79	96.93	99.16	27110
2020-07-14	99.21	100.77	97.71	100.46	80413
2020-07-15	103.34	104.30	100.81	101.71	115333
2020-07-16	101.51	101.90	98.95	100.88	47082
2020-07-17	100.91	101.83	99.41	100.56	58486
2020-07-20	100.24	101.49	98.63	100.88	43459
2020-07-21	102.15	103.13	100.92	101.76	37086
2020-07-22	100.69	102.70	100.69	101.86	28652
2020-07-23	101.84	103.58	101.01	103.14	53820
2020-07-24	103.51	103.57	101.67	101.99	44167
2020-07-27	101.94	103.48	101.02	102.91	33983
2020-07-28	101.88	103.44	101.66	101.75	63926
2020-07-29	102.72	107.25	101.52	106.03	46753
2020-07-30	104.94	113.36	103.43	106.42	81899
2020-07-31	105.70	105.70	100.40	103.11	53970
2020-08-03	103.94	108.00	102.64	107.44	69189
2020-08-04	107.74	108.06	104.85	105.08	47397
2020-08-05	106.25	109.14	106.25	108.83	51173
2020-08-06	109.15	109.15	106.17	107.13	28321
2020-08-07	107.06	109.64	107.06	109.44	34234
2020-08-10	110.00	113.96	110.00	112.25	51803
2020-08-11	113.85	117.60	113.03	113.09	50932
2020-08-12	114.27	114.69	110.95	112.18	34855
2020-08-13	111.81	112.09	110.22	110.82	32838
2020-08-14	110.29	111.67	109.72	110.77	34569
2020-08-17	111.23	113.84	110.06	111.37	57703
2020-08-18	110.74	111.71	109.74	110.18	44740
2020-08-19	110.24	111.34	109.07	110.13	62088
2020-08-20	109.57	111.92	108.97	110.59	46145
2020-08-21	109.68	111.12	109.23	110.82	172287
2020-08-24	111.40	112.64	110.40	112.20	51593
2020-08-25	112.76	113.74	110.51	110.95	26064
2020-08-26	110.53	110.54	108.47	110.11	44776
2020-08-27	111.43	111.84	110.05	111.10	28491
2020-08-28	112.00	112.47	110.75	111.62	37403
2020-08-31	111.10	112.39	110.36	110.90	60780
2020-09-01	111.14	115.00	111.14	114.90	34310
2020-09-02	114.82	116.62	114.31	116.25	34868
2020-09-03	115.76	115.76	111.37	111.95	29836
2020-09-04	113.85	113.89	111.60	112.22	30903
2020-09-08	111.22	111.22	109.19	109.26	34253
2020-09-09	109.78	109.78	107.94	109.01	40997
2020-09-10	109.67	109.89	108.32	108.83	38398
2020-09-11	108.78	109.82	107.08	107.54	32520
2020-09-14	108.14	108.50	107.11	108.16	29454
2020-09-15	109.42	109.42	106.76	107.49	26075
2020-09-16	108.40	111.01	108.22	110.57	44131
2020-09-17	109.18	112.28	108.94	110.42	31446
2020-09-18	111.38	111.62	105.67	106.25	182657
2020-09-21	104.20	104.58	97.52	100.02	58269
2020-09-22	100.20	103.52	99.89	102.93	45785
2020-09-23	102.97	104.61	100.61	101.05	44676
2020-09-24	101.80	103.98	101.19	101.89	27534
2020-09-25	100.67	102.59	100.67	102.06	32558
2020-09-28	103.26	106.27	102.30	105.15	44421
2020-09-29	105.56	107.00	105.01	106.40	59631
2020-09-30	107.25	110.06	107.25	108.03	55546
2020-10-01	107.60	109.54	105.89	108.07	30562
2020-10-02	106.23	110.71	105.99	110.04	35237
2020-10-05	111.36	113.15	110.86	112.10	26431
2020-10-06	113.47	115.03	111.26	112.25	41996
2020-10-07	113.87	114.29	111.48	113.97	61447
2020-10-08	115.29	117.72	113.59	117.29	50956
2020-10-09	118.37	118.94	116.60	117.00	40537
2020-10-12	116.77	118.36	116.38	117.82	34989
2020-10-13	117.47	118.23	114.69	117.22	27648
2020-10-14	117.65	119.19	116.25	116.76	47267
2020-10-15	115.03	118.57	113.34	118.06	21436
2020-10-16	117.72	120.00	117.56	117.56	21417
2020-10-19	117.12	119.10	115.65	118.56	41702
2020-10-20	119.69	120.84	118.95	120.20	40868
2020-10-21	120.92	122.32	119.94	121.22	38651
2020-10-22	121.42	123.34	120.42	123.02	43035
2020-10-23	123.92	125.86	123.80	125.00	37502
2020-10-26	123.56	124.28	119.95	122.22	41877
2020-10-27	121.82	122.54	120.54	120.80	38388
2020-10-28	118.26	120.38	117.48	118.97	61047
2020-10-29	119.62	127.71	115.87	120.86	61707
2020-10-30	120.67	122.49	118.26	120.33	60084
2020-11-02	121.92	125.59	121.92	125.48	39031
2020-11-03	127.75	132.03	127.75	129.99	119069
2020-11-04	127.05	128.11	125.61	126.42	32486
2020-11-05	127.46	131.38	127.43	130.26	31323
2020-11-06	131.39	131.81	128.44	128.64	18236
2020-11-09	134.57	139.97	134.38	134.59	44265
2020-11-10	136.18	140.00	136.14	138.27	48854
2020-11-11	136.32	138.17	134.36	137.28	19325
2020-11-12	136.13	136.85	132.69	134.50	46954
2020-11-13	135.42	139.29	133.00	134.39	44705
2020-11-16	135.25	139.37	131.17	135.42	95178
2020-11-17	134.57	139.45	131.77	138.08	59363
2020-11-18	138.94	140.12	135.60	136.27	65625
2020-11-19	136.03	136.29	133.37	135.57	26393
2020-11-20	134.20	136.10	133.83	135.78	38275
2020-11-23	136.83	140.26	135.15	138.81	50609
2020-11-24	140.16	145.35	138.76	143.15	73648
2020-11-25	142.56	142.56	135.62	136.61	53700
2020-11-27	136.10	140.24	136.10	138.64	19800
2020-11-30	138.16	138.16	135.72	135.72	66669
2020-12-01	137.28	138.17	135.89	135.90	63063
2020-12-02	135.63	135.79	132.85	134.88	32918
2020-12-03	133.97	137.08	133.38	134.15	29040
2020-12-04	133.96	137.21	133.96	135.88	32581
2020-12-07	134.92	135.55	134.16	135.07	46399
2020-12-08	133.96	136.93	133.96	136.41	46027
2020-12-09	137.37	139.41	136.73	137.09	29475
2020-12-10	137.15	137.15	133.45	134.41	30169
2020-12-11	134.41	136.17	133.08	135.10	18905
2020-12-14	135.10	135.39	133.92	134.13	28496
2020-12-15	134.47	139.60	133.19	138.88	37591
2020-12-16	138.09	139.89	136.06	136.70	20324
2020-12-17	137.70	138.97	136.61	138.57	20855
2020-12-18	139.06	142.48	139.06	139.90	110005
2020-12-21	137.35	137.84	135.25	137.09	25337
2020-12-22	136.74	138.43	136.02	136.30	17251
2020-12-23	135.76	138.57	135.64	137.66	23880
2020-12-24	138.95	139.94	137.46	137.83	13483
2020-12-28	139.62	141.48	138.88	138.88	29226
2020-12-29	140.46	140.46	134.29	136.38	31994
2020-12-30	136.00	138.28	135.68	136.22	33453
2020-12-31	135.39	139.40	135.39	137.95	25093
2021-01-04	137.95	139.99	135.63	137.74	36679
2021-01-05	137.74	142.44	137.74	140.44	33705
2021-01-06	142.44	154.63	142.44	150.85	71632
2021-01-07	150.85	151.95	146.10	149.43	44850
2021-01-08	148.70	148.70	143.38	144.57	52576
2021-01-11	142.72	146.15	141.63	142.17	32592
2021-01-12	141.95	148.69	141.95	148.62	51791
2021-01-13	147.74	149.55	144.64	148.32	92094
2021-01-14	149.09	152.79	149.09	151.93	37011
2021-01-15	149.33	153.00	147.76	151.50	61280
2021-01-19	152.69	153.47	150.96	152.63	61306
2021-01-20	152.14	154.66	151.46	152.94	40514
2021-01-21	152.97	153.87	150.33	152.82	67474
2021-01-22	151.46	154.34	151.46	153.79	27497
2021-01-25	152.66	153.66	150.51	152.82	51945
2021-01-26	152.82	153.52	149.86	150.66	66857
2021-01-27	147.58	148.80	143.53	145.03	86872
2021-01-28	146.79	146.79	142.76	142.93	50177
2021-01-29	142.20	143.80	139.59	139.59	45724
2021-02-01	140.32	143.57	137.92	142.73	34455
2021-02-02	145.00	149.41	145.00	149.20	48543
2021-02-03	148.54	149.60	146.94	148.18	78851
2021-02-04	147.54	149.18	146.95	148.44	43762
2021-02-05	149.00	149.00	146.49	147.10	29032
2021-02-08	148.40	150.45	147.56	149.00	124503
2021-02-09	149.00	151.62	148.48	149.75	51572
2021-02-10	150.25	150.25	145.46	147.14	113229
2021-02-11	147.43	149.41	145.56	149.39	55576
2021-02-12	150.17	150.17	147.32	149.50	32331
2021-02-16	150.82	151.24	149.30	150.42	31944
2021-02-17	150.13	151.94	149.49	151.39	30987
2021-02-18	151.37	151.37	149.32	150.06	32674
2021-02-19	150.99	157.05	150.83	155.92	40658
2021-02-22	155.29	161.79	155.29	159.21	31600
2021-02-23	159.96	161.12	156.96	158.99	49380
2021-02-24	159.90	163.15	159.90	161.11	31497
2021-02-25	161.77	161.77	154.71	156.38	40669
2021-02-26	149.00	159.80	146.50	152.63	63538
2021-03-01	154.96	159.48	153.60	157.36	44488
2021-03-02	156.86	156.86	153.18	154.48	42660
2021-03-03	155.60	159.01	154.19	154.19	46734
2021-03-04	153.14	156.86	150.82	151.30	43370
2021-03-05	154.07	155.07	150.68	154.73	43998
2021-03-08	156.62	160.31	155.26	157.62	28191
2021-03-09	159.03	159.43	156.01	156.65	24053
2021-03-10	158.05	160.77	157.22	159.86	28034
2021-03-11	161.54	161.54	158.78	160.69	26337
2021-03-12	161.00	164.96	160.87	163.64	25397
2021-03-15	162.38	162.38	159.67	161.61	27923
2021-03-16	160.02	160.94	158.08	160.02	28908
2021-03-17	160.59	161.23	157.90	159.22	27431
2021-03-18	158.09	161.91	157.84	158.73	25236
2021-03-19	158.69	158.91	155.34	158.91	113604
2021-03-22	158.68	158.68	152.52	153.28	21939
2021-03-23	151.00	152.38	145.48	146.69	30508
2021-03-24	148.18	152.74	146.26	146.48	20893
2021-03-25	144.82	150.86	144.42	150.52	24880
2021-03-26	152.54	154.48	150.68	153.18	45106
2021-03-29	153.18	157.43	151.20	153.90	65044
2021-03-30	151.96	156.05	151.95	155.15	36408
2021-03-31	156.87	161.11	153.80	156.15	60124
2021-04-01	156.99	157.49	155.01	157.47	21254
2021-04-05	159.78	161.41	158.15	160.32	27365
2021-04-06	159.31	161.81	158.74	158.96	33026
2021-04-07	159.68	160.00	157.27	157.29	40716
2021-04-08	157.50	158.78	154.97	158.19	23519
2021-04-09	158.67	159.58	157.00	159.37	23519
2021-04-12	159.78	160.89	157.57	159.94	20575
2021-04-13	158.94	159.26	156.82	157.50	22389
2021-04-14	156.74	159.76	153.85	158.42	25349
2021-04-15	160.52	160.52	157.81	158.59	11396
2021-04-16	160.16	160.62	157.90	159.04	15479
2021-04-19	157.74	158.23	155.23	157.97	24434
2021-04-20	154.97	157.72	152.61	153.97	28417
2021-04-21	154.59	156.66	154.59	156.10	26504
2021-04-22	157.32	158.19	154.30	156.36	32397
2021-04-23	158.08	160.62	157.54	159.24	23151
2021-04-26	158.90	159.13	157.91	157.99	20774
2021-04-27	159.14	159.26	156.99	158.12	20742
2021-04-28	157.51	160.10	157.50	158.80	23499
2021-04-29	160.12	160.24	157.50	158.57	29068
2021-04-30	156.89	159.88	156.37	157.25	37689
2021-05-03	159.70	160.06	156.69	158.69	48795
2021-05-04	159.04	162.21	158.00	160.43	32915
2021-05-05	160.05	162.42	158.56	161.37	27013
2021-05-06	160.75	163.02	160.75	162.84	38182
2021-05-07	162.84	165.00	162.77	164.81	28713
2021-05-10	164.50	165.98	159.55	161.05	60389
2021-05-11	158.24	161.67	156.73	158.57	25107
2021-05-12	157.92	158.33	153.34	153.34	42708
2021-05-13	153.44	159.74	153.44	158.10	41807
2021-05-14	158.77	159.49	158.08	159.06	20473
2021-05-17	157.56	159.81	157.25	159.62	31155
2021-05-18	159.60	159.67	157.08	157.60	34118
2021-05-19	155.33	155.76	151.83	155.71	26604
2021-05-20	156.09	156.09	153.82	155.34	23704
2021-05-21	156.98	158.63	154.84	155.83	32073
2021-05-24	156.41	156.41	152.21	153.19	44455
2021-05-25	153.08	153.97	150.41	150.41	30457
2021-05-26	150.35	153.16	150.35	152.13	25812
2021-05-27	154.04	154.62	151.99	152.86	38373
2021-05-28	152.82	155.00	152.82	154.18	22732
2021-06-01	155.00	158.53	153.63	156.15	44877
2021-06-02	155.49	156.71	152.02	153.66	32080
2021-06-03	151.91	152.71	150.51	151.56	35186
2021-06-04	152.76	152.76	150.31	151.61	20662
2021-06-07	151.06	151.53	148.34	149.43	35141
2021-06-08	150.02	151.84	149.00	151.46	29261
2021-06-09	150.95	152.63	149.75	150.94	52903
2021-06-10	151.35	151.35	149.03	149.48	25442
2021-06-11	149.48	150.20	147.62	149.37	28143
2021-06-14	148.68	149.09	147.77	149.08	38075
2021-06-15	148.77	149.23	147.44	149.17	53187
2021-06-16	148.85	150.19	147.28	149.23	31618
2021-06-17	150.00	150.00	146.49	148.01	36986
2021-06-18	147.79	148.20	142.01	142.12	107395
2021-06-21	143.67	146.74	143.61	145.53	30878
2021-06-22	144.54	150.85	142.15	150.76	78736
2021-06-23	150.17	152.97	150.11	150.71	58608
2021-06-24	152.17	153.73	149.37	152.18	34149
2021-06-25	151.77	154.69	151.77	152.65	114730
2021-06-28	151.58	152.82	149.17	152.10	42091
2021-06-29	152.10	152.48	151.39	151.78	15488
2021-06-30	150.62	153.62	150.62	152.68	39021
2021-07-01	154.12	155.26	152.70	154.71	35720
2021-07-02	154.24	154.40	151.68	151.88	20065
2021-07-06	152.37	152.37	146.87	149.00	31606
2021-07-07	149.18	149.78	146.28	147.27	39956
2021-07-08	145.14	147.00	142.63	145.02	22440
2021-07-09	147.63	149.90	146.77	148.00	23301
2021-07-12	146.66	149.08	145.92	149.07	21646
2021-07-13	147.53	149.49	145.63	145.94	22746
2021-07-14	147.17	147.17	144.51	145.41	17644
2021-07-15	144.00	146.24	144.00	145.62	18107
2021-07-16	146.85	146.85	142.65	143.33	16494
2021-07-19	140.84	142.26	138.26	139.60	22796
2021-07-20	140.59	146.20	140.07	143.22	38688
2021-07-21	144.45	147.77	144.45	145.85	28955
2021-07-22	145.18	145.18	140.22	141.01	38541
2021-07-23	141.30	143.37	140.08	142.93	17713
2021-07-26	143.59	144.26	142.62	144.02	19423
2021-07-27	142.10	144.43	141.03	142.82	22486
2021-07-28	143.01	145.37	141.37	143.87	17172
2021-07-29	145.45	147.12	143.31	145.86	17664
2021-07-30	145.80	146.99	144.44	146.77	19089
2021-08-02	149.10	149.10	143.92	144.23	28420
2021-08-03	143.96	145.62	143.51	145.29	40367
2021-08-04	142.91	144.39	140.27	141.06	16672
2021-08-05	150.00	150.00	143.88	145.40	17486
2021-08-06	147.70	148.57	145.91	148.39	16198
2021-08-09	148.81	150.18	148.04	148.20	29151
2021-08-10	147.81	153.49	147.18	152.32	59388
2021-08-11	153.55	155.13	151.21	154.61	20263
2021-08-12	154.26	156.58	154.04	155.81	28518
2021-08-13	154.85	154.85	151.51	152.15	10385
2021-08-16	150.30	151.88	150.24	150.58	15841
2021-08-17	148.67	148.68	145.96	147.40	17569
2021-08-18	147.10	147.10	145.84	146.65	18273
2021-08-19	144.65	146.31	143.21	145.19	29585
2021-08-20	144.90	147.81	144.90	147.17	33430
2021-08-23	148.09	149.49	147.95	148.43	12329
2021-08-24	148.27	150.26	148.27	149.49	11033
2021-08-25	150.44	151.22	149.47	150.38	23147
2021-08-26	149.99	152.92	149.99	151.78	27941
2021-08-27	152.60	157.50	152.60	156.35	38570
2021-08-30	157.72	157.72	153.85	154.72	17894
2021-08-31	155.72	155.74	153.06	155.01	22550
2021-09-01	156.06	156.06	152.19	155.06	21446
2021-09-02	156.25	156.25	153.94	155.12	33416
2021-09-03	154.17	156.04	153.66	154.39	19854
2021-09-07	153.46	153.46	149.29	150.13	40890
2021-09-08	148.81	151.09	148.16	149.74	21503
2021-09-09	148.96	150.11	148.32	148.32	21694
2021-09-10	149.31	149.31	146.63	147.02	18259
2021-09-13	148.24	148.24	144.98	146.47	17746
2021-09-14	147.24	147.24	143.37	144.20	33691
2021-09-15	143.63	145.45	142.78	144.92	23909
2021-09-16	145.72	145.72	143.35	144.68	24850
2021-09-17	144.82	145.22	143.13	145.22	111259
2021-09-20	142.59	142.59	138.06	140.22	24095
2021-09-21	141.67	142.21	138.70	140.96	22181
2021-09-22	142.36	153.90	141.74	145.49	44777
2021-09-23	145.94	148.53	145.94	146.88	26120
2021-09-24	146.87	146.87	142.79	144.67	24240
2021-09-27	144.77	147.36	144.77	145.82	20431
2021-09-28	146.39	146.39	142.66	142.76	28579
2021-09-29	142.71	143.69	141.77	142.25	23120
2021-09-30	143.28	144.34	139.29	139.53	29459
2021-10-01	140.93	143.50	138.52	142.25	40608
2021-10-04	140.79	142.30	140.19	141.24	18018
2021-10-05	141.38	143.23	138.76	142.15	29973
2021-10-06	140.56	142.05	138.95	141.88	20817
2021-10-07	141.75	144.60	141.75	143.29	19656
2021-10-08	143.00	144.99	142.88	143.63	13583
2021-10-11	143.55	144.71	142.13	142.45	14971
2021-10-12	141.89	143.70	141.89	143.07	18701
2021-10-13	143.28	143.91	140.30	143.40	16665
2021-10-14	144.42	145.89	144.39	145.43	13383
2021-10-15	148.19	149.09	145.13	147.05	42724
2021-10-18	145.93	146.60	145.39	146.02	13156
2021-10-19	145.78	146.64	145.25	146.39	15315
2021-10-20	145.82	148.36	145.82	147.21	14319
2021-10-21	147.77	149.27	146.55	149.25	27418
2021-10-22	149.01	150.00	147.93	149.17	21074
2021-10-25	148.62	151.11	148.46	150.55	19523
2021-10-26	150.06	150.60	148.49	148.50	15773
2021-10-27	149.16	149.52	147.49	147.84	19207
2021-10-28	148.06	151.41	147.10	151.38	22250
2021-10-29	151.52	153.34	149.93	151.20	17106
2021-11-01	151.45	155.38	150.89	153.67	32893
2021-11-02	154.34	156.69	153.35	155.24	25295
2021-11-03	155.61	156.91	152.43	156.49	54728
2021-11-04	153.00	153.71	147.45	152.35	60876
2021-11-05	153.65	158.83	153.65	156.81	27581
2021-11-08	157.28	160.00	157.28	158.25	20558
2021-11-09	157.69	158.28	156.19	157.96	21883
2021-11-10	157.47	159.30	156.82	157.39	33267
2021-11-11	158.70	158.70	150.00	156.91	48183
2021-11-12	158.19	158.19	156.12	156.49	22982
2021-11-15	157.67	157.67	154.08	154.96	26479
2021-11-16	155.50	157.93	155.15	157.06	24961
2021-11-17	157.52	157.52	153.15	154.58	27366
2021-11-18	155.69	155.69	152.31	152.82	32649
2021-11-19	151.09	154.37	151.09	151.89	34673
2021-11-22	152.71	154.25	152.24	152.36	29638
2021-11-23	152.11	153.12	150.65	152.24	22234
2021-11-24	151.86	155.39	151.08	154.97	19171
2021-11-26	151.06	151.60	146.46	149.21	24929
2021-11-29	151.39	152.06	145.12	146.37	37123
2021-11-30	144.86	145.97	141.71	142.22	27587
2021-12-01	145.99	145.99	139.87	140.00	34539
2021-12-02	141.46	145.95	141.31	144.37	62415
2021-12-03	145.46	145.46	141.34	143.08	26729
2021-12-06	145.47	149.32	144.94	147.56	30984
2021-12-07	149.58	151.68	149.58	150.91	24125
2021-12-08	150.14	151.21	149.52	150.63	20998
2021-12-09	148.89	150.87	148.89	149.47	21947
2021-12-10	150.86	152.57	148.43	149.10	16107
2021-12-13	147.77	150.65	146.07	146.90	21004
2021-12-14	146.17	149.11	143.92	144.59	41069
2021-12-15	145.58	146.69	142.70	145.82	48308
2021-12-16	146.86	147.46	143.26	143.48	32724
2021-12-17	142.29	142.94	138.04	140.85	289570
2021-12-20	138.53	138.53	134.54	136.01	53960
2021-12-21	137.87	140.90	135.68	140.59	51154
2021-12-22	141.48	142.41	140.16	142.20	31171
2021-12-23	141.79	144.75	141.79	143.92	17019
2021-12-27	145.95	146.01	144.07	145.75	15393
2021-12-28	145.07	147.14	145.07	146.58	15096
2021-12-29	146.22	148.72	146.22	147.72	24843
2021-12-30	147.45	148.43	146.66	146.91	18435
2021-12-31	145.99	147.44	145.86	147.18	14746
2022-01-03	148.48	149.96	147.54	149.15	30574
2022-01-04	150.46	157.18	149.78	156.97	35178
2022-01-05	156.44	159.74	156.44	158.87	35813
2022-01-06	158.97	160.71	158.50	159.75	53199
2022-01-07	158.89	159.50	155.85	156.41	37599
2022-01-10	155.18	156.81	153.98	156.59	37357
2022-01-11	157.55	158.24	154.85	157.46	27592
2022-01-12	157.54	159.51	154.28	154.28	21644
2022-01-13	155.96	158.97	155.96	157.03	18322
2022-01-14	154.31	158.86	154.31	158.52	33329
2022-01-18	156.52	157.08	154.63	155.05	30384
2022-01-19	156.00	156.00	151.43	151.43	19562
2022-01-20	151.52	153.94	147.99	148.07	26211
2022-01-21	148.28	151.00	147.29	148.17	41334
2022-01-24	145.86	150.75	145.31	149.24	48239
2022-01-25	146.64	148.47	143.29	146.66	51212
2022-01-26	148.19	149.64	141.09	142.99	34332
2022-01-27	143.51	144.94	139.36	140.74	29933
2022-01-28	141.38	141.48	137.65	141.00	36119
2022-01-31	139.24	141.70	139.24	140.85	45047
2022-02-01	142.02	142.02	138.74	139.78	47172
2022-02-02	139.64	139.64	134.72	134.80	71114
2022-02-03	135.82	136.20	132.58	135.88	57243
2022-02-04	135.00	138.02	135.00	136.88	46710
2022-02-07	136.39	137.92	135.78	136.82	23962
2022-02-08	136.87	140.52	136.87	140.19	20845
2022-02-09	141.04	141.60	140.16	140.84	19292
2022-02-10	138.52	140.92	137.36	138.28	30015
2022-02-11	140.68	140.68	136.97	138.08	30925
2022-02-14	138.03	140.55	137.20	137.77	35700
2022-02-15	138.69	140.00	138.41	139.01	42896
2022-02-16	139.32	140.45	137.86	138.60	41866
2022-02-17	137.79	138.00	136.52	136.90	42462
2022-02-18	135.49	138.00	135.49	136.62	61665
2022-02-22	136.65	137.31	134.63	134.85	42357
2022-02-23	135.30	135.53	133.20	134.71	62852
2022-02-24	132.22	135.21	131.35	134.57	59240
2022-02-25	140.00	140.00	135.46	137.93	33728
2022-02-28	136.15	140.86	136.15	139.11	56481
2022-03-01	138.42	139.51	137.23	138.31	52000
2022-03-02	138.52	144.05	138.52	142.25	29666
2022-03-03	143.48	143.89	141.34	143.38	41650
2022-03-04	141.65	143.67	140.44	143.20	26815
2022-03-07	144.17	146.19	140.73	141.23	33769
2022-03-08	141.00	147.25	141.00	143.45	43973
2022-03-09	145.16	145.16	143.39	143.95	41195
2022-03-10	142.26	143.27	139.97	142.67	30684
2022-03-11	144.12	145.67	143.41	143.87	24298
2022-03-14	143.68	146.08	141.31	145.39	43412
2022-03-15	146.82	147.53	145.34	146.50	33872
2022-03-16	150.33	150.33	146.44	147.21	32251
2022-03-17	145.89	148.55	145.89	147.63	19988
2022-03-18	147.35	149.29	145.43	149.07	56200
2022-03-21	148.23	149.79	147.37	148.92	23647
2022-03-22	152.03	152.03	148.21	149.28	27581
2022-03-23	147.84	149.33	146.40	147.52	33012
2022-03-24	147.70	148.06	145.50	145.86	34963
2022-03-25	147.15	148.33	143.17	147.54	49457
2022-03-28	146.13	146.13	145.02	145.59	26885
2022-03-29	147.02	147.74	146.17	147.02	51631
2022-03-30	148.01	148.73	146.96	147.16	23925
2022-03-31	146.16	147.50	142.75	143.79	58575
2022-04-01	144.00	144.84	141.30	142.63	60623
2022-04-04	141.76	144.33	140.37	142.30	52784
2022-04-05	142.30	142.30	139.27	140.02	55428
2022-04-06	140.00	140.87	137.47	138.19	53904
2022-04-07	137.89	137.95	135.54	136.13	54805
2022-04-08	136.84	136.84	133.91	134.12	46321
2022-04-11	134.00	135.66	132.86	133.30	49462
2022-04-12	134.29	136.83	134.29	135.82	41736
2022-04-13	135.02	138.25	134.87	137.07	42513
2022-04-14	137.69	139.15	136.69	136.82	30287
2022-04-18	135.81	137.25	134.90	136.49	37414
2022-04-19	136.30	138.23	136.30	137.18	55599
2022-04-20	138.17	140.39	138.17	139.11	53139
2022-04-21	140.38	140.54	137.21	137.85	35348
2022-04-22	136.48	136.48	134.03	134.04	37432
2022-04-25	133.36	133.36	130.36	132.85	56214
2022-04-26	131.58	133.70	129.51	129.52	49569
2022-04-27	128.66	131.18	128.00	128.78	49496
2022-04-28	129.65	130.56	126.17	130.24	43574
2022-04-29	129.20	130.24	125.75	126.44	34165
2022-05-02	127.07	129.55	124.33	127.15	37102
2022-05-03	126.23	128.31	126.03	127.45	34890
2022-05-04	126.66	130.54	125.71	129.52	28265
2022-05-05	131.73	133.62	121.29	121.48	47528
2022-05-06	120.00	120.13	116.69	116.80	62511
2022-05-09	115.65	116.02	113.28	114.94	45693
2022-05-10	114.69	114.93	109.31	113.67	43122
2022-05-11	113.00	116.14	111.42	111.63	29851
2022-05-12	111.64	113.75	109.62	113.50	33927
2022-05-13	114.30	115.55	112.66	113.94	25636
2022-05-16	112.85	114.68	112.04	113.24	33063
2022-05-17	115.20	116.91	115.20	115.84	27585
2022-05-18	114.30	116.69	112.76	113.44	52093
2022-05-19	113.16	114.54	111.81	112.78	48278
2022-05-20	113.86	114.80	108.35	111.56	60292
2022-05-23	113.33	114.05	111.76	112.05	30380
2022-05-24	111.85	113.40	109.00	112.99	28190
2022-05-25	112.50	115.19	112.50	114.72	33264
2022-05-26	116.30	117.57	116.04	116.79	31607
2022-05-27	117.90	118.48	116.51	117.47	36035
2022-05-31	117.50	118.10	115.51	117.63	56931
2022-06-01	117.40	118.52	114.65	118.50	39229
2022-06-02	118.59	122.67	118.59	122.17	35194
2022-06-03	120.97	122.13	119.76	119.88	25944
2022-06-06	119.69	120.90	119.35	120.14	37552
2022-06-07	119.91	120.71	119.16	120.61	20565
2022-06-08	120.96	120.96	118.14	118.15	19408
2022-06-09	116.84	118.08	116.10	116.10	21247
2022-06-10	115.14	115.47	112.69	113.90	23195
2022-06-13	111.98	112.47	109.31	112.22	37729
2022-06-14	111.92	113.34	110.22	111.81	38757
2022-06-15	113.19	115.23	112.50	114.37	45143
2022-06-16	112.75	114.59	109.04	109.83	62667
2022-06-17	110.67	113.69	110.33	113.27	84854
2022-06-21	113.72	117.97	113.33	117.13	66416
2022-06-22	116.04	121.08	116.04	119.46	59507
2022-06-23	118.86	120.04	113.76	114.82	40516
2022-06-24	115.13	119.10	115.13	118.56	140176
2022-06-27	119.84	119.84	116.24	116.86	37560
2022-06-28	117.88	118.00	113.34	113.62	32910
2022-06-29	114.46	115.53	111.09	115.17	33424
2022-06-30	113.61	117.31	113.61	116.43	46013
2022-07-01	117.06	118.89	115.00	118.48	41719
2022-07-05	116.21	119.50	113.65	116.69	79195
2022-07-06	116.71	116.71	113.08	113.87	39352
2022-07-07	114.98	117.32	114.61	117.31	26484
2022-07-08	116.88	118.65	115.58	116.63	31440
2022-07-11	115.79	116.71	115.39	115.94	34348
2022-07-12	115.99	116.38	113.94	114.13	35932
2022-07-13	113.33	113.79	111.92	113.53	35018
2022-07-14	111.63	113.88	110.98	113.26	26724
2022-07-15	115.21	116.15	113.70	115.59	29370
2022-07-18	117.01	117.01	114.65	115.08	34024
2022-07-19	116.83	119.65	116.83	118.91	38574
2022-07-20	119.03	121.66	118.42	121.41	31069
2022-07-21	120.45	122.25	119.60	122.05	24169
2022-07-22	120.01	121.49	119.31	120.76	26467
2022-07-25	120.74	122.61	119.31	122.13	23828
2022-07-26	121.89	122.96	120.97	121.45	38306
2022-07-27	121.32	124.52	121.32	123.60	31525
2022-07-28	123.76	126.25	123.51	126.05	17953
2022-07-29	125.83	129.44	125.83	129.41	34820
2022-08-01	128.05	130.92	127.31	130.25	36595
2022-08-02	129.03	130.54	126.24	127.10	40649
2022-08-03	126.68	127.82	125.10	127.00	38251
2022-08-04	128.92	132.36	126.13	132.19	35409
2022-08-05	132.27	134.97	131.96	134.58	45275
2022-08-08	136.65	137.08	132.95	134.18	40092
2022-08-09	134.89	135.27	133.07	133.58	33607
2022-08-10	135.95	138.45	135.43	136.58	41208
2022-08-11	138.26	138.57	136.52	138.01	34449
2022-08-12	137.63	140.50	137.42	140.38	25777
2022-08-15	138.79	143.96	138.79	143.64	32853
2022-08-16	141.94	143.11	140.00	140.91	47720
2022-08-17	140.86	140.86	138.50	138.64	43751
2022-08-18	137.76	140.35	137.29	139.49	33431
2022-08-19	138.44	138.83	136.54	137.21	60448
2022-08-22	135.87	136.83	132.87	133.77	37458
2022-08-23	135.04	136.10	132.98	134.04	29838
2022-08-24	133.10	135.25	133.04	133.89	25419
2022-08-25	133.69	136.59	133.48	136.13	25779
2022-08-26	136.99	136.99	132.48	133.10	33702
2022-08-29	131.21	133.41	130.84	132.57	35953
2022-08-30	132.44	132.56	130.64	131.94	37805
2022-08-31	132.00	132.61	130.73	130.76	42945
2022-09-01	130.35	130.77	128.90	130.23	25787
2022-09-02	131.95	131.97	127.24	128.42	33288
2022-09-06	129.59	130.03	128.58	129.08	34363
2022-09-07	129.54	132.00	129.03	131.95	36837
2022-09-08	131.43	131.80	129.75	131.22	27373
2022-09-09	131.34	132.65	130.72	131.75	50763
2022-09-12	132.84	134.07	132.60	134.07	38779
2022-09-13	131.74	133.10	128.58	129.44	43212
2022-09-14	129.91	129.91	127.88	129.06	29740
2022-09-15	130.04	130.64	126.89	128.60	31556
2022-09-16	125.28	125.80	122.30	123.67	97497
2022-09-19	122.84	126.81	122.84	126.58	25875
2022-09-20	125.15	125.15	123.19	124.89	34770
2022-09-21	126.16	127.74	123.82	124.31	47086
2022-09-22	123.64	123.64	121.95	122.80	51122
2022-09-23	121.36	121.36	118.73	120.82	42125
2022-09-26	120.32	122.02	120.32	121.51	40966
2022-09-27	122.63	122.95	120.46	121.85	33616
2022-09-28	122.99	126.02	122.87	125.04	45864
2022-09-29	124.21	124.45	121.89	124.10	28177
2022-09-30	124.06	125.81	122.07	122.27	40701
2022-10-03	123.00	126.76	123.00	126.23	34060
2022-10-04	128.27	131.47	128.27	131.37	43738
2022-10-05	130.51	133.69	130.51	133.24	78382
2022-10-06	133.34	134.12	132.06	133.53	41959
2022-10-07	129.76	133.90	129.76	132.84	60120
2022-10-10	133.89	133.96	131.87	132.96	35333
2022-10-11	132.63	135.41	131.95	133.39	55776
2022-10-12	134.40	134.75	132.25	133.37	35406
2022-10-13	132.05	137.63	131.86	136.91	48512
2022-10-14	136.76	136.85	134.39	136.13	46282
2022-10-17	138.19	140.03	137.64	139.76	35180
2022-10-18	142.00	142.98	141.19	142.35	26091
2022-10-19	142.73	144.09	140.88	143.95	34874
2022-10-20	143.30	144.75	141.93	142.52	51284
2022-10-21	143.59	149.31	143.59	148.96	38861
2022-10-24	150.47	150.75	148.16	149.92	38375
2022-10-25	149.48	152.46	149.48	152.46	28509
2022-10-26	153.14	155.98	152.08	153.01	35681
2022-10-27	154.49	156.43	150.20	150.32	274441
2022-10-28	151.51	153.85	148.34	149.51	74361
2022-10-31	150.10	153.71	148.33	152.08	40478
2022-11-01	153.89	154.69	151.18	153.60	57417
2022-11-02	153.72	155.89	149.17	150.06	41330
2022-11-03	148.42	153.12	147.83	150.74	32007
2022-11-04	144.98	144.98	137.52	143.51	52058
2022-11-07	144.75	145.94	142.51	143.86	77761
2022-11-08	144.44	150.03	144.44	148.74	37456
2022-11-09	147.93	149.89	146.35	149.61	53809
2022-11-10	154.46	156.86	152.25	155.06	70095
2022-11-11	155.65	158.45	153.45	153.49	61345
2022-11-14	152.01	155.48	151.23	151.44	43185
2022-11-15	151.89	151.89	146.45	146.70	51215
2022-11-16	147.24	149.04	145.81	147.39	41459
2022-11-17	145.80	150.90	144.87	150.61	41905
2022-11-18	152.93	152.93	149.01	150.11	38452
2022-11-21	150.11	152.92	149.50	151.68	45470
2022-11-22	150.86	152.22	149.10	150.07	34142
2022-11-23	149.40	152.31	149.03	149.78	35249
2022-11-25	150.99	152.20	149.24	149.53	20978
2022-11-28	150.19	150.47	146.08	146.72	32676
2022-11-29	145.50	147.75	145.50	145.97	36442
2022-11-30	146.12	151.06	143.31	150.50	66167
2022-12-01	151.29	151.86	147.30	150.63	30576
2022-12-02	148.79	152.49	147.15	152.22	51970
2022-12-05	151.39	151.39	146.20	149.29	44897
2022-12-06	148.61	148.99	146.34	147.06	44238
2022-12-07	144.78	148.81	144.78	146.39	33612
2022-12-08	145.09	148.41	145.09	146.60	42389
2022-12-09	145.86	146.82	144.75	145.74	36157
2022-12-12	146.85	147.38	144.97	147.38	31437
2022-12-13	151.22	151.22	145.70	147.19	71642
2022-12-14	146.90	148.94	145.23	145.50	41716
2022-12-15	144.67	144.67	139.78	140.20	55759
2022-12-16	138.24	139.30	137.54	137.85	172955
2022-12-19	138.63	141.16	137.47	140.85	33784
2022-12-20	141.10	142.38	139.66	142.14	38957
2022-12-21	143.89	143.94	141.54	142.05	40921
2022-12-22	140.47	141.98	137.81	139.20	42023
2022-12-23	139.87	142.10	138.15	141.53	24862
2022-12-27	141.53	142.46	140.77	141.11	30262
2022-12-28	142.05	144.07	140.35	141.36	37906
2022-12-29	142.83	143.63	140.67	143.28	35425
2022-12-30	141.80	142.56	140.57	141.60	47423
2023-01-03	143.05	143.05	139.50	140.27	50150
2023-01-04	141.59	143.16	140.00	142.78	49137
2023-01-05	142.99	142.99	139.44	140.44	57913
2023-01-06	142.64	148.78	140.87	148.75	44386
2023-01-09	148.69	149.19	144.46	146.92	74911
2023-01-10	145.76	151.65	145.75	151.65	40239
2023-01-11	152.17	154.01	151.95	153.27	39721
2023-01-12	153.86	156.62	151.98	154.84	55531
2023-01-13	154.53	156.14	153.21	155.19	46330
2023-01-17	154.62	157.00	153.22	153.93	57864
2023-01-18	153.78	155.81	150.82	150.95	60363
2023-01-19	151.27	151.59	146.18	146.45	108362
2023-01-20	147.83	151.44	146.66	150.41	50686
2023-01-23	150.35	153.76	149.50	152.71	57900
2023-01-24	151.76	154.29	151.29	153.08	52454
2023-01-25	151.40	152.84	149.69	152.74	62982
2023-01-26	153.20	154.21	151.07	154.14	44534
2023-01-27	153.57	155.34	153.30	154.08	39261
2023-01-30	153.31	155.70	151.72	152.43	59322
2023-01-31	153.69	156.68	152.11	156.47	54238
2023-02-01	155.32	160.34	154.63	158.57	59149
2023-02-02	158.57	160.63	156.77	160.19	62359
2023-02-03	158.42	161.61	158.42	160.47	65579
2023-02-06	158.92	161.00	157.97	158.61	49998
2023-02-07	157.47	159.93	156.58	158.94	64476
2023-02-08	158.09	158.85	156.85	157.31	60631
2023-02-09	157.16	158.50	155.11	155.17	61920
2023-02-10	153.96	156.22	153.96	155.26	45298
2023-02-13	154.99	158.06	154.99	158.06	47291
2023-02-14	156.86	158.32	154.68	156.35	55583
2023-02-15	155.53	159.31	154.96	158.94	40451
2023-02-16	157.31	160.21	156.47	158.87	59418
2023-02-17	159.70	163.18	157.67	163.16	48383
2023-02-21	161.18	162.97	158.46	158.74	58623
2023-02-22	159.52	162.58	158.60	160.93	53163
2023-02-23	160.01	162.62	159.89	161.93	90388
2023-02-24	163.61	181.02	163.25	178.25	141497
2023-02-27	182.87	182.87	176.83	178.75	76209
2023-02-28	179.47	183.29	178.87	182.39	104937
2023-03-01	180.40	184.66	179.37	184.01	69222
2023-03-02	182.81	186.30	182.81	185.72	52713
2023-03-03	186.19	186.37	184.44	184.45	63617
2023-03-06	184.80	185.97	178.67	180.26	100009
2023-03-07	180.90	184.67	180.17	184.27	70352
2023-03-08	184.38	184.38	179.15	182.08	83161
2023-03-09	183.09	183.09	178.08	178.24	54019
2023-03-10	178.08	178.08	172.50	173.86	107413
2023-03-13	171.12	172.89	169.56	171.37	61313
2023-03-14	175.22	177.21	171.44	174.48	56577
2023-03-15	170.74	171.75	167.64	169.69	74769
2023-03-16	170.00	179.46	169.50	176.29	92446
2023-03-17	175.28	175.82	172.01	173.19	222178
2023-03-20	174.51	177.60	174.51	174.99	55673
2023-03-21	177.72	180.51	177.55	180.01	78149
2023-03-22	180.06	181.59	176.77	177.09	86823
2023-03-23	177.33	179.86	174.19	177.21	92681
2023-03-24	176.27	178.64	174.96	176.66	56434
2023-03-27	178.76	178.76	176.34	177.46	47232
2023-03-28	177.34	180.18	177.34	179.74	47368
2023-03-29	180.98	183.52	180.35	182.43	55842
2023-03-30	183.22	183.90	180.59	180.80	71340
2023-03-31	182.15	185.25	181.12	184.16	94081
2023-04-03	184.17	184.79	181.19	184.06	34023
2023-04-04	184.52	184.52	175.11	176.58	75755
2023-04-05	175.54	175.89	165.47	167.31	168419
2023-04-06	168.32	168.50	165.34	167.55	111047
2023-04-10	167.54	173.04	165.02	171.30	69032
2023-04-11	172.73	176.79	172.73	173.54	40730
2023-04-12	174.51	176.97	174.51	176.08	36794
2023-04-13	177.36	177.36	174.65	176.41	27764
2023-04-14	176.22	178.64	176.17	176.57	41679
2023-04-17	176.69	177.97	176.17	177.15	42580
2023-04-18	177.27	179.30	176.28	179.29	39138
2023-04-19	179.73	179.73	175.69	177.34	63104
2023-04-20	176.80	180.90	176.03	180.86	67573
2023-04-21	180.78	180.80	178.40	180.28	57911
2023-04-24	179.97	182.32	179.97	182.09	48291
2023-04-25	180.64	181.50	177.50	177.61	61447
2023-04-26	175.74	176.71	174.02	175.62	45373
2023-04-27	175.74	178.97	175.30	178.80	63944
2023-04-28	177.42	180.43	176.37	176.73	66523
2023-05-01	176.80	181.85	176.80	179.02	31487
2023-05-02	177.10	180.00	176.12	178.57	56722
2023-05-03	178.40	181.36	177.29	177.37	52159
2023-05-04	175.65	176.15	172.73	174.15	49243
2023-05-05	177.96	180.95	175.00	179.29	64782
2023-05-08	182.38	182.71	179.34	181.94	38440
2023-05-09	181.78	182.06	179.92	180.39	36281
2023-05-10	182.80	182.80	178.79	181.45	33450
2023-05-11	179.53	179.97	177.07	177.95	28428
2023-05-12	179.23	179.79	176.69	178.07	32334
2023-05-15	178.07	178.84	176.40	176.92	38248
2023-05-16	176.32	177.38	175.04	175.90	34591
2023-05-17	176.91	180.34	175.72	179.30	50181
2023-05-18	178.69	180.56	178.12	180.16	38968
2023-05-19	182.51	183.40	176.77	177.94	49070
2023-05-22	178.88	182.21	178.10	180.50	39741
2023-05-23	179.19	180.36	178.25	178.91	44970
2023-05-24	177.99	178.62	175.14	175.17	28422
2023-05-25	174.33	175.47	171.82	173.71	35001
2023-05-26	173.41	173.84	171.43	172.86	60005
2023-05-30	174.01	174.01	168.27	169.08	50963
2023-05-31	168.86	169.66	166.18	166.46	63016
2023-06-01	166.89	169.62	166.42	167.37	84952
2023-06-02	170.27	179.27	170.27	178.57	56245
2023-06-05	176.48	175.00	169.26	178.57	106005
2023-06-06	171.38	181.78	171.38	179.58	57766
2023-06-07	181.74	184.57	179.59	183.54	75824
2023-06-08	184.18	184.86	182.19	183.55	43050
2023-06-09	183.17	183.17	179.77	181.30	43004
2023-06-12	181.99	183.02	180.71	181.37	37538
2023-06-13	182.54	186.11	182.38	185.61	72689
2023-06-14	186.76	186.76	182.51	183.65	50396
2023-06-15	184.00	184.16	180.22	183.69	37334
2023-06-16	184.97	185.23	181.45	184.53	170717
2023-06-20	184.77	186.31	182.38	182.50	46537
2023-06-21	182.69	186.47	181.52	184.00	43601
2023-06-22	183.84	183.84	181.86	183.00	37851
2023-06-23	181.49	183.46	180.42	181.43	125477
2023-06-26	181.47	184.58	181.01	181.01	27498
2023-06-27	181.88	183.62	181.88	182.79	24822
2023-06-28	183.47	183.47	181.38	181.78	30603
2023-06-29	182.28	186.40	182.28	182.51	29067
2023-06-30	183.76	185.91	182.65	183.91	61127
2023-07-03	183.00	184.90	183.00	184.83	22500
2023-07-05	183.00	184.82	180.09	183.09	65033
2023-07-06	181.78	181.78	176.50	178.75	46126
2023-07-07	179.61	182.35	179.61	180.13	48962
2023-07-10	179.62	184.27	179.62	184.18	40244
2023-07-11	184.20	187.71	184.08	186.95	41947
2023-07-12	189.46	192.85	187.33	190.55	41323
2023-07-13	189.85	191.67	188.90	191.56	41317
2023-07-14	191.74	192.44	189.08	190.98	45971
2023-07-17	190.00	198.58	189.26	197.34	59169
2023-07-18	196.57	198.73	196.51	198.00	38958
2023-07-19	197.02	198.58	195.21	197.82	71258
2023-07-20	198.89	198.89	196.17	197.86	38211
2023-07-21	198.56	198.56	193.62	193.68	45811
2023-07-24	193.93	198.27	192.73	198.01	46418
2023-07-25	197.50	200.81	195.56	197.40	78801
2023-07-26	197.92	198.33	191.35	191.58	49345
2023-07-27	191.65	191.65	190.33	191.36	56076
2023-07-28	193.41	193.41	190.99	191.16	34016
2023-07-31	191.62	193.76	190.30	193.76	35929
2023-08-01	192.52	195.75	192.52	195.74	26095
2023-08-02	193.50	196.10	192.67	194.70	35854
2023-08-03	191.95	191.95	172.27	181.34	115541
2023-08-04	184.18	186.16	180.60	180.91	49860
2023-08-07	182.07	183.95	180.73	181.19	33385
2023-08-08	180.34	180.34	175.93	178.19	37081
2023-08-09	178.97	180.03	176.85	178.93	26261
2023-08-10	178.85	179.69	175.50	176.81	26696
2023-08-11	176.87	177.03	174.48	174.86	21551
2023-08-14	173.22	173.85	171.20	173.01	49607
2023-08-15	172.21	172.90	170.70	171.44	38925
2023-08-16	170.13	172.50	169.61	170.62	21447
2023-08-17	170.25	170.78	169.78	170.23	33414
2023-08-18	169.37	171.51	168.41	170.43	35417
2023-08-21	170.25	170.87	169.01	169.94	32124
2023-08-22	170.56	170.56	168.81	169.54	21851
2023-08-23	170.40	171.22	169.36	170.59	27388
2023-08-24	169.52	171.12	168.39	169.10	43924
2023-08-25	169.77	170.39	168.67	170.24	27622
2023-08-28	171.50	172.77	169.70	170.85	21459
2023-08-29	170.64	171.99	168.60	171.66	21005
2023-08-30	171.56	174.05	171.56	172.87	19828
2023-08-31	172.89	174.55	171.31	171.65	29421
2023-09-01	173.96	178.08	173.78	177.51	37129
2023-09-05	175.61	175.61	167.44	169.80	45013
2023-09-06	171.11	171.39	169.29	171.34	31022
2023-09-07	171.65	171.65	168.49	169.36	41028
2023-09-08	170.93	170.93	167.39	167.77	33646
2023-09-11	168.98	170.16	168.50	169.36	34219
2023-09-12	169.91	171.69	168.84	169.94	25811
2023-09-13	170.71	170.71	166.90	167.67	29156
2023-09-14	169.69	171.75	169.69	171.12	27131
2023-09-15	170.77	171.42	167.89	171.18	144193
2023-09-18	171.74	171.99	170.47	170.76	19721
2023-09-19	170.62	170.62	167.53	168.73	27454
2023-09-20	169.66	171.30	168.32	168.82	21771
2023-09-21	168.68	171.38	168.04	170.70	44725
2023-09-22	170.61	172.31	170.15	171.03	44955
2023-09-25	170.81	174.57	170.78	173.65	28933
2023-09-26	172.80	174.97	172.80	173.76	42523
2023-09-27	175.40	176.96	171.53	176.52	51874
2023-09-28	175.68	180.50	175.68	180.02	81899
2023-09-29	181.07	181.07	172.66	172.86	54309
2023-10-02	172.93	175.48	171.55	174.93	63894
2023-10-03	174.55	174.78	171.74	174.21	46207
2023-10-04	175.21	177.38	173.01	173.54	42751
2023-10-05	172.57	174.48	171.47	173.46	90714
2023-10-06	173.54	175.07	172.83	173.77	40380
2023-10-09	172.20	177.38	171.80	175.92	22543
2023-10-10	177.19	178.38	175.51	175.51	35933
2023-10-11	176.62	178.89	176.37	177.46	33767
2023-10-12	177.45	177.45	171.71	174.20	43672
2023-10-13	175.48	175.48	170.22	170.44	37655
2023-10-16	171.85	173.41	171.85	173.09	36848
2023-10-17	172.95	176.61	172.95	173.55	87572
2023-10-18	171.89	171.89	166.72	167.03	76414
2023-10-19	167.77	169.25	165.15	165.35	34343
2023-10-20	166.04	166.04	163.81	164.02	52667
2023-10-23	164.01	165.08	161.96	162.97	22935
2023-10-24	164.59	165.27	163.03	163.42	27512
2023-10-25	162.36	162.41	160.78	161.67	43051
2023-10-26	162.90	163.34	161.47	161.99	30339
2023-10-27	161.89	161.89	157.74	158.93	49810
2023-10-30	161.52	162.09	159.24	159.94	63166
2023-10-31	159.90	161.49	158.40	160.30	50114
2023-11-01	160.15	160.75	158.41	158.60	54094
2023-11-02	160.35	162.59	158.16	162.12	63108
2023-11-03	175.00	181.80	168.22	180.87	222507
2023-11-06	182.64	184.45	179.34	183.19	54508
2023-11-07	183.00	183.00	180.00	181.54	41984
2023-11-08	180.77	182.51	180.77	181.52	112497
2023-11-09	183.73	183.73	176.02	177.02	48604
2023-11-10	176.85	180.36	176.85	180.15	52697
2023-11-13	179.32	180.80	178.47	180.14	35422
2023-11-14	185.41	189.27	185.07	189.11	71719
2023-11-15	188.58	191.91	187.74	189.06	55190
2023-11-16	188.92	189.18	185.11	185.63	34220
2023-11-17	187.07	188.20	185.92	186.03	39257
2023-11-20	186.38	187.34	185.89	186.40	28891
2023-11-21	184.70	185.60	183.26	183.34	19961
2023-11-22	185.14	185.60	182.82	185.55	57234
2023-11-24	184.69	186.98	184.61	186.88	12911
2023-11-27	185.95	187.07	185.33	186.81	52687
2023-11-28	187.04	187.04	182.13	182.13	33333
2023-11-29	184.00	185.57	182.19	182.21	49791
2023-11-30	183.74	185.00	181.81	183.70	44583
2023-12-01	183.49	187.85	183.04	187.44	62448
2023-12-04	187.44	189.96	186.50	188.64	42550
2023-12-05	187.30	187.92	184.81	185.23	37447
2023-12-06	186.94	188.92	184.59	184.60	48168
2023-12-07	185.79	188.10	182.30	188.00	60842
2023-12-08	188.91	192.86	187.10	192.12	55750
2023-12-11	192.12	193.04	190.04	192.09	47069
2023-12-12	192.24	194.53	189.40	192.19	42488
2023-12-13	191.81	198.77	190.18	197.31	67492
2023-12-14	201.21	205.63	201.21	203.95	65117
2023-12-15	204.21	204.21	200.48	202.31	154448
2023-12-18	203.54	203.89	200.73	202.26	43627
2023-12-19	204.38	207.26	204.38	206.71	41899
2023-12-20	207.33	212.90	205.70	206.08	55999
2023-12-21	208.48	209.74	206.95	207.86	41583
2023-12-22	209.40	212.80	209.37	211.80	45449
2023-12-26	213.14	214.44	211.80	213.02	35634
2023-12-27	214.00	216.34	211.41	213.25	46428
2023-12-28	211.61	213.56	210.22	211.47	41349
2023-12-29	211.00	211.88	208.70	210.19	35932
2024-01-02	208.00	209.53	205.60	205.96	57792
2024-01-03	205.05	205.05	201.05	201.63	72819
2024-01-04	202.64	202.87	200.42	201.29	103467
2024-01-05	199.66	201.42	198.90	200.38	75621
2024-01-08	201.38	201.81	199.26	201.29	50374
2024-01-09	198.17	199.21	196.38	198.47	45761
2024-01-10	199.10	200.26	197.57	199.82	52763
2024-01-11	199.88	200.55	196.78	200.21	100675
2024-01-12	202.28	203.37	201.74	203.07	85946
2024-01-16	202.57	203.64	201.04	203.64	137331
2024-01-17	200.90	201.98	198.21	199.44	63943
2024-01-18	201.04	202.69	200.15	202.55	75395
2024-01-19	203.45	205.14	200.36	205.14	75827
2024-01-22	207.00	209.92	207.00	209.11	63533
2024-01-23	211.44	213.80	208.65	209.61	46065
2024-01-24	212.41	212.41	208.23	209.26	54265
2024-01-25	212.39	215.60	209.59	212.34	46549
2024-01-26	213.76	214.23	211.41	213.00	39640
2024-01-29	213.42	217.68	212.01	216.97	53916
2024-01-30	215.41	217.48	214.91	216.00	53587
2024-01-31	216.40	216.65	210.97	212.28	63585
2024-02-01	213.83	215.71	209.14	215.62	62072
2024-02-02	213.17	218.36	212.20	217.75	42641
2024-02-05	215.05	215.85	212.30	214.07	38486
2024-02-06	214.99	216.36	213.56	214.00	42694
2024-02-07	213.88	215.83	212.30	215.83	62543
2024-02-08	216.41	217.69	214.30	216.01	67462
2024-02-09	215.80	219.03	214.63	218.35	60565
2024-02-12	218.40	231.40	218.40	225.21	155432
2024-02-13	218.72	218.72	210.29	212.25	114443
2024-02-14	215.99	218.74	210.01	217.74	64395
2024-02-15	218.52	222.00	217.62	221.20	60130
2024-02-16	219.67	222.00	217.30	217.33	91642
2024-02-20	214.45	217.16	213.56	215.92	64717
2024-02-21	215.84	215.84	213.13	214.55	47612
2024-02-22	213.09	215.20	212.77	214.32	64431
2024-02-23	207.40	210.00	188.36	203.55	166531
2024-02-26	202.49	204.31	198.33	199.35	117910
2024-02-27	201.93	203.13	200.26	202.08	88394
2024-02-28	199.97	203.47	199.97	202.72	80183
2024-02-29	205.52	205.95	201.84	202.29	84676
2024-03-01	203.58	203.58	201.51	202.68	68026
2024-03-04	204.44	205.84	202.29	204.99	47233
2024-03-05	204.09	205.72	200.12	201.90	52482
2024-03-06	203.00	203.63	200.37	202.98	62252
2024-03-07	203.64	207.57	203.64	206.26	64132
2024-03-08	208.09	209.72	202.93	203.27	100796
2024-03-11	203.79	203.79	201.01	202.41	61615
2024-03-12	202.90	202.90	200.66	201.84	42297
2024-03-13	201.43	207.48	201.43	206.15	58564
2024-03-14	205.32	205.32	201.85	204.17	79004
2024-03-15	203.38	206.79	203.38	205.02	118003
2024-03-18	205.10	207.25	201.82	202.12	59379
2024-03-19	202.12	205.05	202.12	203.90	29857
2024-03-20	204.54	209.69	204.14	207.98	44463
2024-03-21	209.46	213.92	209.34	213.51	69336
2024-03-22	213.85	215.73	213.21	214.35	76640
2024-03-25	215.53	217.07	215.53	216.51	60380
2024-03-26	218.95	221.62	216.30	220.91	105627
2024-03-27	222.00	226.54	222.00	225.89	76010
2024-03-28	225.74	228.88	225.08	228.33	100300
2024-04-01	227.22	227.22	213.82	213.89	78868
2024-04-02	212.46	215.78	211.51	215.21	83691
2024-04-03	213.53	220.97	213.53	219.89	89593
2024-04-04	222.74	224.02	215.61	216.39	84821
2024-04-05	215.94	219.12	215.94	218.60	33103
2024-04-08	219.98	220.66	218.59	220.34	49503
2024-04-09	220.45	222.88	219.09	222.78	42940
2024-04-10	217.38	218.44	213.73	215.09	55804
2024-04-11	216.85	219.89	214.69	219.89	51236
2024-04-12	217.48	217.48	211.62	213.63	48665
2024-04-15	215.51	220.61	212.51	215.15	69568
2024-04-16	213.75	215.66	212.15	212.74	46025
2024-04-17	213.47	213.49	206.28	206.61	86833
2024-04-18	207.67	208.61	204.22	204.85	58430
2024-04-19	203.84	207.40	202.12	202.34	69495
2024-04-22	204.47	206.46	202.18	204.61	67227
2024-04-23	204.98	208.66	203.84	204.99	63907
2024-04-24	204.12	205.92	200.95	204.20	57969
2024-04-25	202.06	202.06	196.83	199.63	117033
2024-04-26	199.64	201.20	197.90	198.52	51112
2024-04-29	199.52	202.51	198.57	199.50	77521
2024-04-30	199.28	201.15	193.89	194.38	148839
2024-05-01	195.93	197.59	193.53	193.93	88276
2024-05-02	195.69	196.07	192.69	195.24	121816
2024-05-03	190.00	195.50	177.22	193.97	114419
2024-05-06	194.88	195.51	193.12	193.25	94371
2024-05-07	193.28	195.41	193.22	194.07	58059
2024-05-08	193.34	195.42	193.34	193.99	35417
2024-05-09	194.57	198.45	194.24	198.30	33750
2024-05-10	199.49	199.49	196.28	198.43	32227
2024-05-13	199.48	199.48	196.56	196.57	56370
2024-05-14	199.23	199.50	197.32	198.70	47411
2024-05-15	200.05	201.54	198.87	200.72	49834
2024-05-16	199.22	199.82	195.59	196.02	52182
2024-05-17	196.84	196.84	193.76	194.24	48046
2024-05-20	193.93	196.30	193.93	195.18	24574
2024-05-21	193.66	195.45	193.66	194.26	59184
2024-05-22	194.19	196.21	192.90	193.78	55507
2024-05-23	194.17	194.17	189.75	190.77	94245
2024-05-24	191.74	192.41	188.49	192.13	51861
2024-05-28	192.99	194.47	190.53	191.32	62673
2024-05-29	188.33	188.80	186.62	187.56	37982
2024-05-30	189.37	190.45	188.91	189.68	39121
2024-05-31	189.88	191.31	187.07	189.99	50791
2024-06-03	192.34	193.25	185.82	186.91	42207
2024-06-04	185.00	187.91	184.84	185.43	40154
2024-06-05	186.81	187.75	184.65	187.28	53127
2024-06-06	186.87	189.47	186.11	187.92	40453
2024-06-07	187.26	188.00	184.72	184.99	47666
2024-06-10	183.03	183.41	181.45	182.88	93194
2024-06-11	181.83	181.85	177.18	179.20	140188
2024-06-12	184.38	187.62	180.07	181.72	148244
2024-06-13	180.85	180.95	176.91	177.65	95370
2024-06-14	175.13	175.13	170.88	175.05	125281
2024-06-17	174.58	178.20	174.58	177.61	76162
2024-06-18	177.36	179.59	175.18	175.74	56039
2024-06-20	174.72	178.30	173.62	175.39	57472
2024-06-21	174.49	175.60	173.19	174.93	194612
2024-06-24	176.10	177.90	174.42	175.71	75451
2024-06-25	174.77	175.00	171.22	171.28	44234
2024-06-26	170.13	171.88	169.01	170.60	76569
2024-06-27	171.28	172.87	170.45	171.01	73629
2024-06-28	173.00	173.84	170.49	173.00	216295
2024-07-01	173.13	173.35	166.94	167.45	119109
2024-07-02	166.77	168.37	166.42	168.05	97015
2024-07-03	167.98	169.51	167.74	168.80	43083
2024-07-05	167.84	169.00	165.18	165.72	56004
2024-07-08	167.37	168.14	166.46	166.50	47036
2024-07-09	166.92	166.92	163.74	164.50	120622
2024-07-10	166.20	166.20	164.10	164.89	64546
2024-07-11	168.86	174.21	167.09	172.69	100720
2024-07-12	174.96	175.85	172.85	172.92	51252
2024-07-15	174.47	177.60	173.87	175.19	63744
2024-07-16	175.82	185.16	175.82	184.68	77842
2024-07-17	182.25	186.96	182.25	185.47	114191
2024-07-18	183.75	188.12	182.85	184.75	119529
2024-07-19	184.81	184.99	182.10	183.54	52410
2024-07-22	184.20	187.26	182.15	185.90	217031
2024-07-23	184.36	189.27	184.36	187.13	67159
2024-07-24	185.47	187.77	183.05	183.27	68067
2024-07-25	184.79	194.50	184.76	192.03	77692
2024-07-26	194.80	198.53	194.00	194.96	61743
2024-07-29	194.41	196.00	190.96	193.27	53568
2024-07-30	193.42	194.11	190.27	191.01	95378
2024-07-31	190.69	195.68	187.62	192.72	107125
2024-08-01	185.00	188.75	179.20	184.78	160355
2024-08-02	176.49	178.78	173.81	175.09	167200
2024-08-05	166.86	173.21	164.38	172.99	154377
2024-08-06	172.37	174.73	170.26	171.58	94826
2024-08-07	174.46	174.46	168.55	169.28	87765
2024-08-08	172.09	175.19	170.71	174.88	74226
2024-08-09	175.55	175.55	169.57	172.32	58350
2024-08-12	171.99	172.20	169.48	170.30	46397
2024-08-13	171.04	172.35	168.75	171.57	66149
2024-08-14	172.69	172.69	169.74	171.46	46505
2024-08-15	175.77	177.46	174.26	174.55	52387
2024-08-16	174.55	178.00	174.53	177.67	85241
2024-08-19	178.37	179.50	176.96	179.29	79087
2024-08-20	178.38	179.16	176.91	177.57	96245
2024-08-21	178.45	180.88	178.14	179.83	33034
2024-08-22	178.92	180.80	178.05	180.23	40516
2024-08-23	181.92	186.25	181.57	184.32	48383
2024-08-26	185.45	186.69	183.58	185.30	68608
2024-08-27	183.45	184.53	181.04	181.86	58126
2024-08-28	181.28	182.03	179.74	181.56	54127
2024-08-29	183.45	185.99	182.03	184.30	54025
2024-08-30	183.94	185.80	181.76	185.40	69112
2024-09-03	183.01	183.58	177.61	178.90	60243
2024-09-04	177.80	178.90	175.95	176.09	64832
2024-09-05	176.92	176.92	172.12	173.37	51591
2024-09-06	172.60	174.22	170.43	170.43	45166
2024-09-09	170.13	172.04	169.35	171.09	48463
2024-09-10	170.24	171.86	169.44	171.19	59424
2024-09-11	169.83	174.53	168.05	174.11	81051
2024-09-12	175.13	176.38	172.70	175.48	49470
2024-09-13	178.31	179.21	177.29	178.84	39305
2024-09-16	179.85	179.89	177.02	178.42	44699
2024-09-17	180.53	180.93	178.30	178.90	69611
2024-09-18	178.29	189.54	178.29	181.81	70431
2024-09-19	186.35	186.74	183.36	184.93	56901
2024-09-20	184.17	184.17	180.61	181.15	230468
2024-09-23	181.87	183.03	179.10	180.37	49759
2024-09-24	181.67	183.39	180.38	182.73	62952
2024-09-25	183.22	183.22	177.61	178.16	118278
2024-09-26	180.72	182.50	179.23	180.21	111724
2024-09-27	182.39	184.80	180.85	181.09	60241
2024-09-30	179.17	181.29	178.57	180.13	69520
2024-10-01	178.87	178.88	175.36	176.44	56833
2024-10-02	175.16	178.45	174.63	174.63	40060
2024-10-03	173.62	173.67	171.48	172.40	46131
2024-10-04	175.86	175.86	173.62	175.76	93681
2024-10-07	174.50	176.47	173.91	175.51	133638
2024-10-08	175.11	175.34	171.03	172.23	60668
2024-10-09	171.51	174.73	170.94	173.30	115805
2024-10-10	171.37	171.76	169.87	171.76	61619
2024-10-11	172.48	177.42	172.48	177.01	68951
2024-10-14	176.24	178.96	175.35	178.56	63453
2024-10-15	179.40	182.06	179.40	181.50	95818
2024-10-16	181.92	184.64	181.53	181.53	124115
2024-10-17	181.29	181.29	178.62	179.83	83732
2024-10-18	180.05	180.05	177.45	177.54	47547
2024-10-21	177.14	177.14	171.82	171.88	63294
2024-10-22	170.63	173.48	168.79	170.59	81804
2024-10-23	169.65	171.58	168.15	168.80	57658
2024-10-24	169.31	170.29	167.50	168.97	104854
2024-10-25	169.43	172.34	168.36	171.78	63849
2024-10-28	172.50	176.05	172.50	174.16	42053
2024-10-29	172.84	173.48	172.01	173.46	45402
2024-10-30	171.74	175.48	171.00	173.09	110036
2024-10-31	171.74	172.33	169.49	169.54	99919
2024-11-01	175.22	190.53	174.13	187.48	264679
2024-11-04	187.54	188.34	182.42	183.27	107462
2024-11-05	182.53	187.63	182.47	186.80	122404
2024-11-06	197.31	200.09	194.93	196.89	122153
2024-11-07	197.17	198.74	193.80	197.43	98276
2024-11-08	195.99	198.28	194.18	195.58	137817
2024-11-11	196.67	198.27	194.83	196.20	61570
2024-11-12	195.66	195.92	192.16	192.28	118451
2024-11-13	194.50	196.05	192.60	195.52	103554
2024-11-14	195.48	197.29	191.61	193.01	84886
2024-11-15	194.44	197.36	193.67	194.31	98701
2024-11-18	194.28	197.58	193.49	193.49	63301
2024-11-19	191.07	193.23	190.60	190.70	64699
2024-11-20	189.84	191.98	188.00	191.74	51375
2024-11-21	193.09	197.35	193.09	196.36	76010
2024-11-22	196.28	199.36	196.28	198.10	67130
2024-11-25	199.90	205.62	198.27	202.61	93857
2024-11-26	202.46	203.61	197.60	197.75	117883
2024-11-27	200.21	201.08	197.47	197.89	46030
2024-11-29	199.56	200.47	197.05	199.95	44094
2024-12-02	201.20	202.04	198.53	201.95	65811
2024-12-03	203.01	203.14	197.88	199.74	60227
2024-12-04	201.18	201.18	198.14	200.40	50320
2024-12-05	201.64	201.64	195.73	195.73	63070
2024-12-06	197.63	197.70	194.57	196.09	41400
2024-12-09	197.21	198.83	195.45	195.55	43752
2024-12-10	196.60	198.10	192.00	195.74	99963
2024-12-11	197.75	198.97	195.90	195.95	76827
2024-12-12	196.49	196.50	192.84	193.35	58442
2024-12-13	193.35	194.39	191.60	193.10	57867
2024-12-16	192.02	198.44	192.02	196.58	90635
2024-12-17	195.69	196.56	193.68	196.51	83901
2024-12-18	197.60	201.03	193.99	197.29	263094
2024-12-19	199.16	200.69	193.86	194.51	128271
2024-12-20	192.50	195.63	188.34	188.34	387095
2024-12-23	187.67	189.18	184.13	186.54	144275
2024-12-24	185.92	188.52	185.81	188.26	124226
2024-12-26	188.00	188.45	186.07	188.29	63448
2024-12-27	186.43	188.77	182.94	185.40	50368
2024-12-30	184.98	186.33	182.28	185.40	74177
2024-12-31	187.16	187.59	184.89	185.91	113956
2025-01-02	186.75	187.51	179.96	180.17	162035
2025-01-03	182.25	182.51	180.42	182.04	87901
2025-01-06	181.36	184.05	177.56	177.68	69978
2025-01-07	176.89	177.81	174.56	176.39	101568
2025-01-08	176.31	176.63	172.34	176.15	101920
2025-01-10	173.27	174.61	171.36	172.90	114584
2025-01-13	171.75	176.43	171.37	176.40	190978
2025-01-14	176.57	178.03	175.01	177.70	124124
2025-01-15	182.45	182.45	179.89	180.75	67609
2025-01-16	181.06	181.90	179.86	181.38	183493
2025-01-17	183.67	183.67	180.83	182.35	172260
2025-01-21	184.18	186.68	184.18	185.13	65402
2025-01-22	185.17	185.93	183.66	183.74	63953
2025-01-23	183.60	185.75	183.08	184.23	85529
2025-01-24	184.57	185.58	183.14	185.53	53748
2025-01-27	185.80	190.84	184.16	189.32	116457
2025-01-28	188.56	192.17	188.44	190.49	61450
2025-01-29	190.27	191.07	187.76	187.76	72693
2025-01-30	189.85	191.92	187.38	188.57	71175
2025-01-31	189.12	189.12	184.83	185.56	61963
2025-02-03	182.57	184.02	178.58	180.54	81662
2025-02-04	179.78	182.53	179.78	181.80	63432
2025-02-05	181.51	182.64	180.73	182.13	75420
2025-02-06	183.62	183.62	180.76	183.29	136455
2025-02-07	182.90	185.40	181.59	185.01	85263
2025-02-10	185.77	186.76	182.13	185.87	96585
2025-02-11	184.74	187.60	183.64	187.60	77978
2025-02-12	185.23	186.49	184.07	184.81	73505
2025-02-13	184.28	187.83	183.77	185.21	85985
2025-02-14	186.80	187.26	184.22	184.56	52206
2025-02-18	185.13	188.24	185.13	187.04	85521
2025-02-19	185.27	189.59	185.27	188.87	84528
2025-02-20	188.25	189.24	186.08	188.30	127069
2025-02-21	190.70	190.70	185.75	188.90	151900
2025-02-24	189.49	189.49	185.73	185.73	89784
2025-02-25	186.86	188.33	186.02	186.54	82801
2025-02-26	186.41	188.09	184.52	184.94	69045
2025-02-27	183.64	187.36	183.63	184.26	87764
2025-02-28	180.32	180.81	170.57	174.98	321625
2025-03-03	175.00	177.96	173.71	176.02	172198
2025-03-04	174.21	176.00	172.40	174.81	151933
2025-03-05	175.90	178.43	174.91	178.23	119199
2025-03-06	177.22	183.35	176.06	183.03	130698
2025-03-07	181.66	183.71	181.50	183.66	117350
2025-03-10	181.61	188.68	181.61	186.54	155098
2025-03-11	187.04	187.04	183.20	185.79	114736
2025-03-12	185.90	186.76	181.72	182.79	113633
2025-03-13	182.92	185.69	182.08	182.60	79144
2025-03-14	183.26	187.49	183.26	185.91	95036
2025-03-17	185.75	192.90	185.75	188.09	151542
2025-03-18	186.51	191.25	186.51	189.03	156081
2025-03-19	188.40	191.99	186.35	188.26	117045
2025-03-20	186.38	191.58	186.38	188.38	201072
2025-03-21	186.17	186.17	180.39	183.56	813316
2025-03-24	184.39	188.77	184.39	188.05	152560
2025-03-25	187.43	189.18	185.93	187.19	116764
2025-03-26	186.52	189.59	185.14	187.27	63868
2025-03-27	186.97	188.15	185.12	186.11	75259
2025-03-28	184.90	186.13	179.90	180.84	47671
2025-03-31	178.59	180.26	177.43	178.21	65426
2025-04-01	176.93	180.79	176.36	179.73	71943
2025-04-02	178.09	182.01	178.09	181.60	48279
2025-04-03	177.17	177.77	170.80	171.06	80878
2025-04-04	166.96	167.90	163.26	165.81	138483
2025-04-07	162.05	167.58	159.71	161.51	133591
2025-04-08	165.73	165.73	157.07	158.47	124499
2025-04-09	158.35	173.81	158.35	172.60	226753
2025-04-10	169.74	171.70	165.91	169.04	103306
2025-04-11	168.27	171.86	165.16	171.13	101531
2025-04-14	171.81	172.24	168.47	169.29	120700
2025-04-15	167.70	170.53	167.70	169.50	94951
2025-04-16	168.93	170.49	165.93	166.87	79022
2025-04-17	167.03	169.31	166.52	167.46	80722
2025-04-21	166.18	166.18	159.93	161.08	96636
2025-04-22	163.55	166.26	162.44	165.76	163776
2025-04-23	169.82	172.27	167.91	168.46	104392
2025-04-24	167.95	170.58	165.01	170.56	65346
2025-04-25	169.90	169.90	167.44	168.55	51109
2025-04-28	168.25	169.92	166.86	168.67	56812
2025-04-29	167.36	169.42	165.49	168.60	141407
2025-04-30	167.87	167.87	164.77	166.98	104818
2025-05-01	165.87	170.50	165.87	169.32	72987
2025-05-02	171.05	175.40	171.05	173.96	59399
2025-05-05	172.44	175.73	171.89	174.03	55926
2025-05-06	173.09	174.30	170.95	172.54	142669
2025-05-07	173.77	174.06	170.96	172.09	53346
2025-05-08	174.02	180.72	174.00	178.53	118708
2025-05-09	184.38	191.50	179.82	191.41	166645
2025-05-12	199.16	202.88	196.96	199.76	166254
2025-05-13	201.81	204.19	201.50	202.64	127546
2025-05-14	201.73	203.84	200.07	200.50	90547
2025-05-15	200.25	203.09	200.25	202.02	63862
2025-05-16	202.32	204.67	201.89	203.19	96065
2025-05-19	201.16	204.36	200.89	203.74	90687
2025-05-20	203.13	204.03	202.13	203.46	103077
2025-05-21	201.37	202.80	198.64	199.32	68668
2025-05-22	197.31	199.39	197.01	198.72	49960
2025-05-23	195.38	197.98	195.38	197.02	60573
2025-05-27	199.12	201.99	198.10	201.74	55464
2025-05-28	201.88	203.68	199.20	200.40	85930
2025-05-29	201.87	202.03	199.20	201.80	61178
2025-05-30	201.07	201.07	198.01	198.04	61652
2025-06-02	196.89	199.08	195.41	198.41	62899
2025-06-03	199.21	206.48	198.90	203.47	221745
2025-06-04	203.50	205.16	202.71	204.48	109232
2025-06-05	205.37	206.02	202.76	205.31	72787
2025-06-06	207.80	208.68	206.59	207.16	50730
2025-06-09	208.29	210.88	208.03	209.28	246121
2025-06-10	209.05	213.70	208.98	213.57	123947
2025-06-11	214.00	214.13	211.01	212.43	258547
2025-06-12	210.54	213.25	209.55	213.09	151316
2025-06-13	212.40	213.38	210.31	212.46	131146
2025-06-16	214.64	218.53	213.90	216.56	206011
2025-06-17	215.00	217.20	215.00	217.00	153865
2025-06-18	216.56	220.00	214.98	215.04	137677
2025-06-20	216.00	216.89	213.14	214.51	296892
2025-06-23	214.49	216.28	209.61	212.25	162543
2025-06-24	213.42	218.18	212.50	217.01	141650
2025-06-25	217.34	218.17	215.55	216.58	99803
2025-06-26	217.46	219.50	216.67	219.45	109731
2025-06-27	219.62	219.85	215.42	217.10	323553

Explore More About ALG

Coins representing dividend payouts and trends

ALG Dividend History

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

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

ALG Stock Split History

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

Graph showing historical stock prices and market trends

ALG Historical Prices

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

Web Analytics