CACC Historical Prices

Summary

Key Stock Metrics

409.22

(September 10, 2024)

52-Week Low

560.00

(January 31, 2025)

52-Week High

703.27

(November 5, 2021)

All-Time High

464.60

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-01	11.33	11.33	11.08	11.08	16797
1993-10-04	11.33	11.33	11.08	11.08	9000
1993-10-05	11.33	11.33	11.08	11.08	4500
1993-10-06	11.33	11.58	11.08	11.42	38097
1993-10-07	11.75	11.75	11.50	11.50	8700
1993-10-08	11.63	11.75	11.33	11.50	67197
1993-10-11	11.50	11.50	11.25	11.50	21297
1993-10-12	11.50	11.75	11.38	11.75	230388
1993-10-13	11.58	12.25	11.58	12.17	91794
1993-10-14	12.17	12.58	12.00	12.33	83994
1993-10-15	12.50	12.75	12.33	12.75	257985
1993-10-18	12.75	12.75	12.50	12.75	42297
1993-10-19	12.50	12.75	12.08	12.08	64497
1993-10-20	11.92	12.17	11.75	11.75	427179
1993-10-21	11.58	11.83	11.58	11.83	71394
1993-10-22	11.50	11.92	11.50	11.67	750861
1993-10-25	11.75	11.83	11.67	11.67	15597
1993-10-26	11.83	11.83	11.83	11.83	8100
1993-10-27	11.83	12.25	11.83	12.25	201288
1993-10-28	12.25	12.58	12.25	12.42	39597
1993-10-29	12.58	12.67	12.33	12.50	7800
1993-11-01	12.42	12.75	12.42	12.75	47397
1993-11-02	12.83	13.00	12.67	13.00	14097
1993-11-03	13.00	13.00	12.75	12.83	32097
1993-11-04	12.83	13.00	12.67	12.67	64497
1993-11-05	12.67	12.67	12.42	12.50	17697
1993-11-08	12.50	12.75	12.17	12.33	128994
1993-11-09	12.17	12.17	12.17	12.17	4500
1993-11-10	12.42	12.42	12.17	12.17	113094
1993-11-11	12.17	12.33	12.17	12.33	12897
1993-11-12	12.17	12.25	12.17	12.25	16797
1993-11-15	12.25	12.42	12.25	12.42	9600
1993-11-16	12.42	12.42	12.25	12.25	19497
1993-11-17	12.25	12.42	12.25	12.25	13197
1993-11-18	12.33	12.42	12.08	12.08	185991
1993-11-19	12.33	12.33	12.08	12.08	12297
1993-11-22	12.00	12.00	11.29	11.33	229488
1993-11-23	11.33	11.58	11.33	11.58	217188
1993-11-24	11.58	11.58	11.33	11.46	1800
1993-11-26	11.33	11.58	11.33	11.33	4800
1993-11-29	11.33	11.58	11.25	11.25	38097
1993-11-30	11.25	11.29	11.25	11.25	93594
1993-12-01	11.42	11.50	11.33	11.50	6900
1993-12-02	11.25	11.50	11.25	11.50	2400
1993-12-03	11.25	11.50	11.25	11.29	19797
1993-12-06	11.25	11.50	11.25	11.50	1200
1993-12-07	11.25	11.50	11.25	11.50	18897
1993-12-08	11.50	11.50	11.25	11.50	2400
1993-12-09	11.25	11.50	11.25	11.50	10797
1993-12-10	11.25	11.50	11.25	11.42	19797
1993-12-13	11.50	11.50	11.25	11.42	18897
1993-12-14	11.25	11.50	11.25	11.50	51897
1993-12-15	11.25	11.50	11.25	11.38	14997
1993-12-16	11.25	11.25	11.25	11.25	1200
1993-12-17	11.33	11.58	11.33	11.46	14397
1993-12-20	11.33	11.42	11.25	11.42	57297
1993-12-21	11.25	11.42	11.25	11.33	62097
1993-12-22	11.25	11.33	11.25	11.25	42597
1993-12-23	11.25	11.42	10.92	10.92	84294
1993-12-27	11.31	11.38	10.88	11.13	13800
1993-12-28	11.38	11.63	11.13	11.56	41600
1993-12-29	11.88	11.88	11.50	11.69	64200
1993-12-30	12.00	12.25	12.00	12.25	18600
1993-12-31	12.25	12.25	12.00	12.25	33200
1994-01-03	12.00	12.13	11.75	11.75	14000
1994-01-04	11.75	12.13	11.75	12.00	35800
1994-01-05	11.75	12.00	11.63	11.63	22000
1994-01-06	12.00	12.00	11.63	11.63	8800
1994-01-07	11.88	11.88	11.38	11.50	83200
1994-01-10	11.38	11.38	11.38	11.38	1000
1994-01-11	11.75	11.75	11.00	11.13	73000
1994-01-12	11.00	11.00	10.00	10.38	184600
1994-01-13	10.50	11.00	10.25	10.63	306400
1994-01-14	11.00	11.00	10.63	10.63	148200
1994-01-17	10.63	11.00	10.63	10.63	3200
1994-01-18	10.94	11.00	10.75	10.75	47000
1994-01-19	10.94	10.94	10.75	10.75	25400
1994-01-20	11.00	11.00	10.63	11.00	8200
1994-01-21	11.00	11.00	10.50	10.50	34800
1994-01-24	10.75	10.75	10.00	10.25	138600
1994-01-25	10.38	11.00	10.00	11.00	149000
1994-01-26	11.13	11.50	11.00	11.50	216400
1994-01-27	11.50	11.50	11.13	11.50	37600
1994-01-28	11.25	11.75	11.25	11.50	520800
1994-01-31	11.50	11.88	11.38	11.75	62000
1994-02-01	11.63	11.63	11.25	11.31	104200
1994-02-02	11.25	11.38	11.13	11.13	81000
1994-02-03	11.13	11.25	11.00	11.06	240400
1994-02-04	11.00	11.38	11.00	11.00	291000
1994-02-07	10.75	11.00	10.38	10.63	817800
1994-02-08	10.63	10.88	10.38	10.38	82000
1994-02-09	10.31	10.75	10.31	10.75	445200
1994-02-10	10.50	10.88	10.50	10.88	8800
1994-02-11	10.50	10.88	10.50	10.88	6800
1994-02-14	10.88	10.88	10.50	10.50	3800
1994-02-15	10.50	10.88	10.50	10.63	10200
1994-02-16	10.63	11.00	10.63	11.00	65400
1994-02-17	10.63	11.00	10.63	10.63	89000
1994-02-18	11.00	11.00	10.63	10.63	41000
1994-02-22	11.00	11.25	10.63	11.25	13200
1994-02-23	11.50	11.75	11.25	11.38	19400
1994-02-24	11.38	11.63	11.38	11.38	51200
1994-02-25	11.50	11.50	11.25	11.31	409800
1994-02-28	11.13	11.25	11.13	11.13	71400
1994-03-01	11.25	11.25	10.88	11.25	82400
1994-03-02	10.88	11.25	10.88	10.94	43600
1994-03-03	10.94	11.00	10.88	11.00	85400
1994-03-04	11.25	11.88	11.25	11.88	105600
1994-03-07	11.88	11.88	11.50	11.75	30200
1994-03-08	11.50	11.75	11.50	11.75	7800
1994-03-09	11.50	11.75	11.50	11.50	22000
1994-03-10	11.50	11.75	11.50	11.75	114600
1994-03-11	11.75	11.75	11.50	11.69	2000
1994-03-14	11.50	11.75	11.50	11.75	9800
1994-03-15	11.75	11.75	11.50	11.69	21200
1994-03-16	11.56	11.75	11.50	11.75	68400
1994-03-17	11.63	11.75	11.63	11.75	10000
1994-03-18	11.63	11.75	11.63	11.63	22800
1994-03-21	11.63	11.75	11.63	11.75	41200
1994-03-22	11.75	12.13	11.75	11.75	18200
1994-03-23	12.13	12.13	11.88	12.13	43600
1994-03-24	12.00	12.13	11.75	12.00	78600
1994-03-25	12.13	12.13	11.75	11.75	55600
1994-03-28	12.00	12.00	11.38	11.38	156000
1994-03-29	11.38	11.63	11.38	11.38	20800
1994-03-30	11.25	11.38	11.00	11.25	23600
1994-03-31	11.25	11.25	10.88	11.25	9800
1994-04-04	10.75	11.00	10.75	10.94	43200
1994-04-05	10.88	11.38	10.88	11.38	211000
1994-04-06	11.38	11.38	11.00	11.25	14000
1994-04-07	11.38	11.38	11.00	11.31	104600
1994-04-08	11.38	11.50	11.00	11.13	155600
1994-04-11	11.00	11.25	11.00	11.00	14000
1994-04-12	11.00	11.38	11.00	11.00	6600
1994-04-13	11.38	11.38	10.88	10.88	26000
1994-04-14	10.88	11.00	10.88	10.88	13000
1994-04-15	10.88	11.13	10.88	11.00	145400
1994-04-18	11.13	11.13	10.88	10.88	4000
1994-04-19	10.88	11.00	10.88	10.94	6000
1994-04-20	10.88	11.13	10.50	10.50	33800
1994-04-21	10.63	10.88	10.63	10.81	190800
1994-04-22	10.88	10.88	10.63	10.63	2400
1994-04-25	10.63	11.00	10.63	11.00	9200
1994-04-26	11.00	11.25	10.75	11.25	32600
1994-04-28	11.25	11.25	10.88	11.06	12200
1994-04-29	10.88	11.13	10.88	10.88	23400
1994-05-02	11.06	11.06	10.88	10.88	3200
1994-05-03	10.88	11.13	10.88	10.94	22200
1994-05-04	11.13	11.13	10.88	10.88	31600
1994-05-05	10.88	11.13	10.88	11.09	13800
1994-05-06	11.13	11.13	11.00	11.06	39200
1994-05-09	10.88	10.88	10.88	10.88	2800
1994-05-10	11.00	11.63	11.00	11.50	127400
1994-05-11	11.50	11.63	11.00	11.00	46200
1994-05-12	10.88	10.88	10.38	10.63	49200
1994-05-13	10.19	10.38	10.19	10.25	1148000
1994-05-16	10.38	10.50	10.13	10.44	132400
1994-05-17	10.63	10.75	10.38	10.38	111000
1994-05-18	10.50	10.63	10.38	10.38	9800
1994-05-19	10.50	11.38	10.50	11.38	162200
1994-05-20	10.88	12.00	10.88	12.00	78200
1994-05-23	11.75	12.00	11.75	11.75	32000
1994-05-24	11.75	12.00	11.75	12.00	13400
1994-05-25	11.75	12.25	11.75	12.25	112000
1994-05-26	12.00	12.25	12.00	12.00	128800
1994-05-27	12.00	12.25	11.88	12.25	227400
1994-05-31	11.88	12.00	11.75	12.00	149600
1994-06-01	11.81	11.94	11.75	11.94	29200
1994-06-02	12.00	12.38	12.00	12.25	171800
1994-06-03	12.38	12.75	12.13	12.38	126200
1994-06-06	12.50	13.75	12.50	13.25	261000
1994-06-07	13.00	13.13	12.88	12.88	119800
1994-06-08	13.13	13.13	12.69	12.75	140600
1994-06-09	12.50	12.75	12.50	12.75	9400
1994-06-10	12.75	12.75	12.44	12.50	190000
1994-06-13	12.50	12.88	12.50	12.88	3800
1994-06-14	12.88	12.88	12.50	12.50	10600
1994-06-15	12.50	12.88	12.50	12.69	121600
1994-06-16	12.88	13.00	12.63	12.88	79200
1994-06-17	12.88	12.88	12.63	12.69	4800
1994-06-20	12.50	12.88	12.50	12.88	20800
1994-06-21	12.88	12.88	12.38	12.50	63800
1994-06-22	12.38	12.63	12.38	12.63	1600
1994-06-23	12.38	12.50	11.75	12.25	91200
1994-06-24	11.75	11.88	11.50	11.50	34400
1994-06-27	11.50	11.88	11.50	11.88	73400
1994-06-28	12.00	12.00	11.50	11.75	104200
1994-06-29	11.75	11.75	11.50	11.50	12200
1994-06-30	11.66	11.75	11.50	11.75	120200
1994-07-01	11.50	11.75	11.50	11.50	51200
1994-07-05	11.75	12.13	11.69	12.09	56800
1994-07-06	12.13	12.25	11.88	12.25	21200
1994-07-07	12.25	12.25	11.88	12.13	71800
1994-07-08	11.63	12.00	11.63	12.00	11800
1994-07-11	11.63	12.00	11.63	12.00	6800
1994-07-12	11.75	12.00	11.75	12.00	1000
1994-07-13	12.00	12.13	11.75	12.13	15400
1994-07-14	12.13	12.13	11.88	12.13	16200
1994-07-15	11.88	11.88	11.88	11.88	10000
1994-07-18	12.00	12.00	11.50	11.63	17800
1994-07-19	11.50	11.69	11.50	11.69	12200
1994-07-20	11.88	11.88	11.50	11.88	24800
1994-07-21	13.13	14.38	13.13	14.19	786400
1994-07-22	14.00	14.13	13.75	14.13	151800
1994-07-25	13.75	13.88	13.75	13.88	89400
1994-07-26	13.88	13.88	13.50	13.88	141400
1994-07-27	13.88	15.00	13.88	14.94	277600
1994-07-28	15.00	15.00	14.50	14.63	58200
1994-07-29	14.38	14.50	14.38	14.50	20600
1994-08-01	14.50	15.50	14.38	15.50	263400
1994-08-02	15.50	16.13	15.25	15.94	367600
1994-08-03	15.75	16.00	15.63	15.88	401600
1994-08-04	15.75	15.88	15.75	15.75	64800
1994-08-05	15.75	15.81	15.50	15.50	127000
1994-08-08	15.50	15.75	15.25	15.25	34200
1994-08-09	15.63	15.63	15.13	15.25	29400
1994-08-10	15.50	16.50	15.25	16.38	240000
1994-08-11	16.38	16.63	15.63	15.63	69400
1994-08-12	15.88	15.88	14.88	15.06	36600
1994-08-15	14.63	15.00	14.50	14.75	129200
1994-08-16	14.63	14.75	14.50	14.75	35200
1994-08-17	14.75	15.00	14.63	14.63	21200
1994-08-18	14.88	15.13	14.81	15.13	51400
1994-08-19	15.13	15.13	14.88	14.88	10800
1994-08-22	15.00	15.38	15.00	15.38	61200
1994-08-23	15.38	15.50	15.25	15.44	31200
1994-08-24	15.50	15.63	15.25	15.25	40200
1994-08-25	15.38	15.63	14.75	14.94	430200
1994-08-26	14.88	15.25	14.88	15.13	59800
1994-08-29	15.19	15.38	15.00	15.00	31400
1994-08-30	15.00	15.00	15.00	15.00	26200
1994-08-31	15.25	15.25	15.25	15.25	16400
1994-09-01	15.00	15.25	15.00	15.19	41800
1994-09-02	15.00	15.38	14.88	14.88	37600
1994-09-06	14.94	15.13	14.94	15.13	19800
1994-09-07	14.88	15.50	14.88	15.25	32400
1994-09-08	15.38	15.88	15.38	15.88	51400
1994-09-09	15.88	15.88	15.63	15.88	46000
1994-09-12	15.88	15.88	15.88	15.88	3200
1994-09-13	15.88	16.75	15.63	16.38	114400
1994-09-14	16.38	17.88	16.38	17.88	262000
1994-09-15	17.63	18.63	17.63	18.00	381200
1994-09-16	18.13	18.13	17.25	17.38	108200
1994-09-19	17.38	17.63	17.38	17.63	119000
1994-09-20	17.25	17.25	16.50	16.75	50600
1994-09-21	16.88	16.88	16.38	16.50	27400
1994-09-22	16.50	16.88	16.50	16.88	31600
1994-09-23	16.88	16.88	16.63	16.63	32400
1994-09-26	16.75	16.75	16.63	16.75	16400
1994-09-27	16.56	16.63	16.50	16.50	3000
1994-09-28	16.56	16.75	16.50	16.50	39000
1994-09-29	16.63	16.63	16.25	16.25	31600
1994-09-30	16.19	16.38	16.13	16.38	23200
1994-10-03	16.25	16.50	16.13	16.38	70000
1994-10-04	16.25	16.25	15.88	15.91	44800
1994-10-05	15.63	15.88	15.38	15.75	66000
1994-10-06	15.44	15.75	15.38	15.75	21800
1994-10-07	15.75	16.00	15.75	16.00	70000
1994-10-10	16.00	16.00	15.88	15.97	47800
1994-10-11	16.00	16.00	15.94	16.00	4800
1994-10-12	15.95	16.00	15.88	16.00	27200
1994-10-13	15.88	16.00	15.88	16.00	1800
1994-10-14	15.88	16.00	15.88	16.00	10200
1994-10-17	16.00	17.00	15.88	17.00	148600
1994-10-18	16.88	17.00	16.88	17.00	12600
1994-10-19	16.75	17.00	16.75	17.00	11600
1994-10-20	17.13	17.75	17.13	17.38	86400
1994-10-21	17.38	17.38	17.13	17.38	104600
1994-10-24	17.38	17.38	17.13	17.38	19400
1994-10-25	17.50	17.50	17.25	17.50	7000
1994-10-26	17.50	17.50	17.25	17.50	10200
1994-10-27	17.25	17.50	17.25	17.50	10000
1994-10-28	17.25	18.50	17.25	18.38	128200
1994-10-31	18.25	19.00	18.25	18.88	106600
1994-11-01	18.88	18.88	18.31	18.38	85800
1994-11-02	18.38	18.63	18.38	18.38	18000
1994-11-03	18.50	18.50	17.88	17.88	45800
1994-11-04	17.88	17.88	17.75	17.75	13000
1994-11-07	17.75	17.88	17.75	17.75	12600
1994-11-08	17.75	17.88	17.75	17.75	6600
1994-11-09	17.75	17.88	17.75	17.81	46600
1994-11-10	18.00	18.63	17.88	18.63	51600
1994-11-11	18.63	18.75	18.38	18.75	53400
1994-11-14	18.75	19.00	18.50	18.88	42400
1994-11-15	18.88	19.00	18.75	18.88	51400
1994-11-16	19.13	19.63	19.00	19.50	226400
1994-11-17	19.50	19.50	19.00	19.25	43600
1994-11-18	19.25	19.25	18.88	19.25	15400
1994-11-21	19.25	19.25	18.88	19.00	25800
1994-11-22	18.88	19.13	18.00	18.13	27400
1994-11-23	18.00	18.13	16.25	16.75	173200
1994-11-25	16.88	17.38	16.63	17.25	53400
1994-11-28	17.25	17.56	17.00	17.50	112600
1994-11-29	17.50	17.50	16.88	17.13	119600
1994-11-30	16.75	17.25	16.66	17.13	69800
1994-12-01	17.13	17.13	16.88	17.00	65600
1994-12-02	17.13	17.13	16.88	16.88	31000
1994-12-05	17.13	17.13	16.88	17.13	70000
1994-12-06	16.88	17.13	16.63	16.88	14200
1994-12-07	16.88	16.88	16.63	16.66	16200
1994-12-08	16.75	16.88	16.13	16.13	65800
1994-12-09	16.19	16.25	15.00	15.00	102000
1994-12-12	15.25	15.38	15.00	15.25	110400
1994-12-13	15.38	15.38	15.00	15.31	136400
1994-12-14	15.13	15.75	15.13	15.75	146400
1994-12-15	15.50	16.38	15.50	16.00	144600
1994-12-16	16.25	16.38	16.00	16.38	32600
1994-12-19	16.38	16.38	15.88	16.13	23000
1994-12-20	15.88	16.50	15.88	16.25	53200
1994-12-21	16.50	18.38	16.50	17.50	242700
1994-12-22	17.50	17.75	17.00	17.75	89700
1994-12-23	17.75	17.75	17.25	17.75	12300
1994-12-27	17.75	17.75	17.25	17.50	150600
1994-12-28	17.25	17.75	17.25	17.75	53900
1994-12-29	17.75	17.75	17.50	17.63	102400
1994-12-30	17.75	17.75	17.50	17.75	40500
1995-01-03	17.75	17.75	17.25	17.31	40200
1995-01-04	17.75	17.75	16.25	16.75	49700
1995-01-05	16.75	16.75	16.13	16.13	33300
1995-01-06	16.00	17.00	16.00	17.00	44200
1995-01-09	16.75	17.13	16.75	16.75	17100
1995-01-10	17.00	17.00	16.50	16.50	124700
1995-01-11	17.25	17.25	16.50	17.25	1200
1995-01-12	17.25	17.50	16.75	17.00	82600
1995-01-13	17.50	17.75	17.00	17.25	98400
1995-01-16	17.75	18.00	17.25	18.00	70300
1995-01-17	18.00	18.50	17.75	18.50	147400
1995-01-18	18.50	18.50	18.00	18.25	30400
1995-01-19	18.25	18.25	17.50	17.75	17300
1995-01-20	17.25	17.75	17.25	17.75	23800
1995-01-23	17.50	17.50	17.25	17.50	137400
1995-01-24	17.75	18.50	17.50	18.25	322800
1995-01-25	18.50	18.50	18.00	18.50	10500
1995-01-26	18.50	18.50	17.75	18.00	124200
1995-01-27	17.75	18.50	17.75	18.06	47300
1995-01-30	18.50	18.50	18.00	18.00	30000
1995-01-31	18.50	18.50	18.00	18.50	888900
1995-02-01	18.50	18.50	18.25	18.25	9200
1995-02-02	18.50	18.50	18.25	18.50	76400
1995-02-03	18.50	19.00	18.25	18.63	310200
1995-02-06	19.00	19.00	18.25	18.25	12000
1995-02-07	18.75	18.75	18.25	18.69	751100
1995-02-08	18.75	19.25	18.25	19.00	156200
1995-02-09	19.25	19.25	18.63	18.75	26400
1995-02-10	18.75	19.25	18.50	19.25	19800
1995-02-13	19.25	19.25	18.75	19.00	44200
1995-02-14	18.75	19.25	18.75	19.25	61100
1995-02-15	18.75	19.25	18.75	19.00	43900
1995-02-16	19.00	19.25	19.00	19.00	166900
1995-02-17	19.25	19.25	18.88	19.00	100100
1995-02-21	19.25	19.25	18.75	19.25	110300
1995-02-22	18.75	19.25	18.75	18.75	137500
1995-02-23	18.50	19.00	18.25	18.25	28500
1995-02-24	18.50	18.50	18.25	18.50	4200
1995-02-27	18.50	18.50	18.38	18.50	390200
1995-02-28	18.25	19.25	18.25	19.25	20300
1995-03-01	19.25	19.25	18.75	19.00	49700
1995-03-02	19.25	19.25	18.75	19.25	17200
1995-03-03	19.25	19.25	18.75	19.25	22900
1995-03-06	19.25	19.25	18.75	19.19	638200
1995-03-07	19.50	20.00	19.00	20.00	85400
1995-03-08	20.25	20.25	19.75	20.25	30700
1995-03-09	20.25	21.25	20.25	20.75	107900
1995-03-10	21.25	21.75	20.75	20.75	173400
1995-03-13	20.50	21.00	19.88	20.25	83800
1995-03-14	20.00	20.00	19.00	19.00	44900
1995-03-15	19.00	19.50	19.00	19.25	70800
1995-03-16	19.00	19.50	19.00	19.25	139800
1995-03-17	19.50	20.00	19.00	19.88	273000
1995-03-20	20.25	21.00	20.00	20.50	65600
1995-03-21	21.00	21.00	20.50	20.50	54000
1995-03-22	20.50	21.25	20.50	21.00	63800
1995-03-23	21.25	21.25	21.00	21.06	148500
1995-03-24	20.75	21.75	20.75	21.75	196700
1995-03-27	21.75	22.50	21.25	22.00	148900
1995-03-28	22.50	22.75	22.00	22.75	73900
1995-03-29	22.75	22.75	22.25	22.25	64600
1995-03-30	22.75	22.75	21.00	21.38	45400
1995-03-31	21.00	22.50	21.00	22.00	50300
1995-04-03	22.50	22.63	22.00	22.00	26800
1995-04-04	22.50	22.50	21.75	22.25	6500
1995-04-05	21.88	22.25	21.75	22.25	7000
1995-04-06	21.75	22.25	21.75	21.81	7200
1995-04-07	21.75	21.75	20.75	20.75	79800
1995-04-10	20.75	21.50	19.75	20.25	305600
1995-04-11	20.00	20.25	19.75	20.00	35800
1995-04-12	19.50	20.00	19.00	19.38	86100
1995-04-13	19.25	20.25	19.25	20.13	101200
1995-04-17	20.25	20.25	19.75	20.00	29400
1995-04-18	20.25	20.25	19.75	20.25	59000
1995-04-19	19.75	20.50	19.75	20.25	27900
1995-04-20	20.00	20.50	19.75	20.13	95500
1995-04-21	20.25	20.25	19.75	20.25	14500
1995-04-24	19.75	20.50	19.75	20.00	133800
1995-04-25	20.50	20.50	20.00	20.00	233000
1995-04-26	20.00	20.06	19.50	19.50	59500
1995-04-27	19.50	20.25	19.50	20.00	751400
1995-04-28	20.25	20.25	20.00	20.00	13800
1995-05-01	20.06	20.25	20.00	20.00	64200
1995-05-02	20.00	20.25	20.00	20.00	69100
1995-05-03	20.25	20.25	19.75	19.75	28800
1995-05-04	20.00	20.00	18.50	18.50	35900
1995-05-05	18.50	19.00	18.50	18.50	194300
1995-05-08	19.00	19.00	18.25	18.25	153500
1995-05-09	18.25	18.75	17.88	18.13	638400
1995-05-10	18.00	18.25	17.75	18.00	104200
1995-05-11	18.00	19.75	18.00	19.63	415000
1995-05-12	19.63	19.88	19.25	19.75	67800
1995-05-15	19.75	20.00	19.25	19.94	124500
1995-05-16	19.50	20.25	19.50	20.25	25900
1995-05-17	20.25	20.25	19.75	20.25	12600
1995-05-18	20.25	20.25	19.75	20.25	17500
1995-05-19	20.25	20.25	19.75	19.75	7300
1995-05-22	20.25	20.25	19.75	19.75	27600
1995-05-23	19.75	20.25	19.50	20.25	39600
1995-05-24	20.25	20.25	19.75	20.25	33200
1995-05-25	19.75	20.50	19.75	20.38	57300
1995-05-26	20.00	20.75	20.00	20.25	49200
1995-05-30	20.25	21.00	20.25	20.75	58100
1995-05-31	20.75	20.75	20.25	20.50	38800
1995-06-01	20.75	20.75	20.25	20.25	7900
1995-06-02	20.75	21.00	20.25	21.00	174300
1995-06-05	21.00	21.00	19.75	19.75	45800
1995-06-06	19.75	20.25	19.75	20.25	22200
1995-06-07	20.50	20.50	20.00	20.50	82200
1995-06-08	20.50	20.50	20.00	20.25	47100
1995-06-09	20.50	20.50	19.75	20.50	39700
1995-06-12	20.50	20.50	19.75	20.50	135700
1995-06-13	20.00	20.50	20.00	20.00	26200
1995-06-14	20.25	20.25	19.75	20.13	88800
1995-06-15	20.00	20.50	19.75	20.13	68100
1995-06-16	19.75	20.50	19.75	20.00	17700
1995-06-19	20.50	20.50	19.75	20.25	59200
1995-06-20	20.00	20.75	20.00	20.25	215400
1995-06-21	21.00	22.00	20.75	22.00	400200
1995-06-22	21.75	22.75	21.75	22.25	145600
1995-06-23	22.31	22.31	21.50	22.00	29900
1995-06-26	21.75	21.75	21.00	21.25	31400
1995-06-27	21.00	21.25	20.75	20.81	37400
1995-06-28	21.25	21.25	19.50	20.25	238400
1995-06-29	19.75	20.25	19.75	19.88	18400
1995-06-30	19.75	21.00	19.75	20.50	83000
1995-07-03	20.69	20.75	20.50	20.50	26100
1995-07-05	21.00	21.00	20.50	21.00	99000
1995-07-06	20.50	21.00	20.50	21.00	27300
1995-07-07	20.50	21.75	20.50	21.75	160500
1995-07-10	21.50	22.50	21.50	22.25	194600
1995-07-11	22.25	22.25	21.50	21.63	72600
1995-07-12	21.50	22.25	21.50	22.25	642000
1995-07-13	22.25	22.50	21.75	22.50	439000
1995-07-14	22.13	23.25	22.00	23.13	308100
1995-07-17	23.25	23.88	23.00	23.75	159600
1995-07-18	23.75	23.88	23.25	23.88	67000
1995-07-19	23.13	23.75	21.50	21.63	147000
1995-07-20	21.50	22.50	21.50	22.50	560700
1995-07-21	21.75	23.25	21.75	23.00	115400
1995-07-24	23.00	25.00	23.00	23.38	183100
1995-07-25	23.25	23.50	23.00	23.50	155900
1995-07-26	23.00	23.25	22.75	23.25	32500
1995-07-27	23.25	23.25	22.75	23.25	74100
1995-07-28	22.75	23.00	22.50	23.00	55600
1995-07-31	22.38	22.88	22.38	22.63	101700
1995-08-01	23.00	23.25	22.50	22.75	88700
1995-08-02	22.50	22.75	22.00	22.50	91900
1995-08-03	21.75	21.75	21.38	21.75	46800
1995-08-04	21.75	21.75	21.25	21.63	5400
1995-08-07	21.50	22.75	21.50	22.75	97300
1995-08-08	22.50	22.75	21.25	21.25	93300
1995-08-09	21.00	21.25	20.25	20.50	125400
1995-08-10	21.00	22.00	20.75	21.00	210300
1995-08-11	21.00	21.25	20.13	20.63	127100
1995-08-14	20.50	21.13	20.50	20.94	35600
1995-08-15	21.25	21.25	20.75	21.25	64900
1995-08-16	21.25	21.50	20.75	21.00	81400
1995-08-17	20.75	21.25	20.75	21.13	414200
1995-08-18	20.75	23.00	20.75	22.25	217900
1995-08-21	22.25	22.75	22.25	22.50	34800
1995-08-22	22.25	22.75	22.25	22.50	27500
1995-08-23	22.75	22.75	22.25	22.25	4200
1995-08-24	22.25	22.50	22.25	22.25	5900
1995-08-25	22.25	22.75	22.00	22.50	128200
1995-08-28	22.00	22.25	21.50	21.50	27200
1995-08-29	21.75	21.75	21.00	21.13	86200
1995-08-30	21.00	21.25	20.75	20.75	52500
1995-08-31	21.25	21.75	20.75	21.50	126500
1995-09-01	22.00	22.25	21.25	21.75	64300
1995-09-05	22.00	22.50	21.50	22.00	120000
1995-09-06	21.75	23.50	21.75	23.13	144000
1995-09-07	23.50	23.63	23.00	23.13	579900
1995-09-08	23.13	23.50	23.13	23.50	25100
1995-09-11	23.50	23.50	23.13	23.25	68500
1995-09-12	23.13	23.75	23.00	23.75	65600
1995-09-13	23.63	24.13	23.50	24.13	46100
1995-09-14	24.13	25.25	23.75	25.00	116000
1995-09-15	24.75	26.75	24.75	26.75	270500
1995-09-18	26.75	27.44	26.25	26.38	267700
1995-09-19	26.25	26.50	25.75	25.75	102000
1995-09-20	25.75	26.13	25.00	25.50	108500
1995-09-21	25.25	25.50	25.00	25.00	85500
1995-09-22	25.25	25.25	24.50	25.00	69500
1995-09-25	25.00	25.56	24.50	24.75	23900
1995-09-26	24.50	25.25	24.50	24.75	134800
1995-09-27	24.50	26.50	24.50	26.13	2753900
1995-09-28	26.50	28.75	26.00	28.13	851200
1995-09-29	28.25	28.25	27.00	27.00	725300
1995-10-02	27.00	27.50	27.00	27.00	386900
1995-10-03	27.00	27.25	26.25	27.25	265900
1995-10-04	27.25	27.25	25.75	26.50	221100
1995-10-05	26.25	27.38	26.25	27.25	121500
1995-10-06	26.75	27.38	26.75	26.75	157200
1995-10-09	26.63	27.00	25.75	25.75	253100
1995-10-10	25.75	26.00	25.00	25.63	96400
1995-10-11	25.75	26.50	25.75	26.00	87000
1995-10-12	26.25	27.25	26.00	27.13	141700
1995-10-13	27.25	27.50	26.25	26.25	76700
1995-10-16	26.25	27.25	26.25	27.00	63700
1995-10-17	27.50	28.25	26.75	27.75	180100
1995-10-18	28.25	29.25	28.00	28.75	259000
1995-10-19	28.75	29.00	27.25	27.25	608200
1995-10-20	27.00	27.13	25.00	25.25	541200
1995-10-23	25.00	25.50	24.50	24.50	215600
1995-10-24	24.25	25.50	24.25	25.25	256500
1995-10-25	25.25	25.25	22.00	23.00	772300
1995-10-26	22.75	23.00	20.50	21.00	823900
1995-10-27	20.50	21.50	20.00	21.00	408500
1995-10-30	21.25	22.75	21.00	22.25	337500
1995-10-31	22.50	23.50	22.00	23.50	78500
1995-11-01	22.75	24.25	22.75	24.25	711400
1995-11-02	23.75	24.50	23.75	24.13	252200
1995-11-03	24.13	24.13	23.75	23.75	189800
1995-11-06	23.75	24.00	22.25	22.75	147900
1995-11-07	22.75	23.00	22.25	22.50	111100
1995-11-08	22.50	22.75	22.25	22.25	234400
1995-11-09	22.25	23.75	22.25	23.75	272900
1995-11-10	23.75	23.75	22.75	23.25	200300
1995-11-13	23.25	23.50	23.00	23.38	532700
1995-11-14	23.00	23.25	22.00	22.00	789900
1995-11-15	21.50	22.50	21.00	22.00	437600
1995-11-16	22.25	23.25	22.00	22.56	321700
1995-11-17	22.50	22.50	21.75	21.88	116500
1995-11-20	21.75	22.25	21.25	21.56	260100
1995-11-21	21.75	21.75	21.00	21.38	210600
1995-11-22	21.38	21.38	21.00	21.00	188300
1995-11-24	21.13	21.13	21.00	21.00	61700
1995-11-27	21.25	21.25	20.50	20.63	582300
1995-11-28	20.75	20.75	20.50	20.63	133800
1995-11-29	20.75	20.75	20.00	20.50	273800
1995-11-30	20.50	20.50	20.00	20.50	208600
1995-12-01	20.75	23.00	20.50	21.88	779100
1995-12-04	22.00	22.00	20.88	21.13	590000
1995-12-05	21.00	21.25	20.75	20.75	262700
1995-12-06	21.00	21.00	20.75	20.75	186800
1995-12-07	21.00	21.00	20.50	20.75	405200
1995-12-08	20.50	21.00	20.50	20.69	232900
1995-12-11	20.50	20.75	20.50	20.75	115000
1995-12-12	20.75	22.50	20.50	21.75	298700
1995-12-13	22.00	22.50	21.63	21.63	126800
1995-12-14	22.00	22.00	21.00	21.00	348000
1995-12-15	21.00	21.50	21.00	21.00	222700
1995-12-18	21.00	21.50	19.25	19.31	216200
1995-12-19	19.25	19.75	19.25	19.31	287400
1995-12-20	19.25	19.75	19.25	19.63	222900
1995-12-21	19.25	20.00	19.25	19.25	153100
1995-12-22	19.75	19.75	19.00	19.38	278100
1995-12-26	19.38	19.75	19.00	19.50	142100
1995-12-27	19.63	20.50	19.25	19.75	156300
1995-12-28	20.25	21.00	19.75	20.50	141900
1995-12-29	20.50	21.00	20.50	20.75	212200
1996-01-02	20.25	21.50	20.25	21.50	112900
1996-01-03	21.50	22.25	21.25	21.38	165700
1996-01-04	21.75	21.75	20.50	21.00	244600
1996-01-05	20.50	20.75	19.50	19.75	261200
1996-01-08	19.50	20.00	19.25	19.63	17100
1996-01-09	19.25	19.50	18.75	18.75	83000
1996-01-10	19.00	19.00	16.75	16.75	496200
1996-01-11	17.50	17.50	16.75	17.50	801800
1996-01-12	17.00	18.00	17.00	17.50	265800
1996-01-15	17.50	17.50	15.00	15.25	286400
1996-01-16	15.25	15.50	14.75	15.25	283000
1996-01-17	14.75	16.50	14.75	16.00	895200
1996-01-18	16.00	17.00	15.75	16.75	174600
1996-01-19	17.25	19.00	16.75	18.63	740000
1996-01-22	19.00	19.13	18.50	18.88	224600
1996-01-23	19.25	19.75	18.75	18.75	341000
1996-01-24	19.00	19.00	18.75	19.00	44000
1996-01-25	19.00	19.00	18.50	18.75	346900
1996-01-26	18.75	19.00	18.50	19.00	205300
1996-01-29	19.00	20.50	18.50	20.13	175400
1996-01-30	20.25	20.25	19.75	20.25	175600
1996-01-31	20.50	21.75	20.50	20.88	307400
1996-02-01	21.00	21.00	19.63	20.13	151600
1996-02-02	20.50	20.50	19.75	20.25	135500
1996-02-05	20.25	20.25	19.75	20.25	50900
1996-02-06	20.25	20.75	19.75	20.50	164700
1996-02-07	20.50	20.75	20.00	20.75	34500
1996-02-08	20.75	21.75	20.50	21.38	232800
1996-02-09	21.75	22.25	21.25	21.50	225700
1996-02-12	21.25	21.50	21.00	21.13	49600
1996-02-13	20.50	21.00	20.25	20.25	100500
1996-02-14	20.25	20.50	20.00	20.38	12700
1996-02-15	20.25	20.75	20.00	20.75	68200
1996-02-16	20.25	21.25	20.25	20.75	93700
1996-02-20	20.88	21.00	19.75	20.00	162100
1996-02-21	19.25	20.00	19.00	19.00	214800
1996-02-22	19.00	19.50	18.75	19.50	530600
1996-02-23	19.25	19.75	18.75	18.75	127700
1996-02-26	19.00	19.25	18.75	19.00	342300
1996-02-27	18.75	19.00	18.75	19.00	71600
1996-02-28	18.75	19.25	18.75	18.75	71100
1996-02-29	18.75	19.25	18.75	18.75	369100
1996-03-01	19.25	20.75	18.75	20.75	121700
1996-03-04	21.00	21.25	20.25	20.25	111900
1996-03-05	20.63	22.00	20.25	21.00	277000
1996-03-06	21.25	21.25	20.50	21.00	29600
1996-03-07	20.50	21.25	20.50	21.25	54900
1996-03-08	20.50	22.00	20.50	21.00	377300
1996-03-11	20.75	21.50	20.75	21.13	70900
1996-03-12	21.13	21.63	21.13	21.63	102200
1996-03-13	21.25	21.75	21.25	21.25	10200
1996-03-14	21.25	24.50	21.25	23.56	301100
1996-03-15	23.25	23.75	20.50	20.50	392800
1996-03-18	21.00	21.25	20.50	21.00	192300
1996-03-19	21.00	21.00	20.50	20.88	159900
1996-03-20	21.00	21.00	19.75	20.00	109800
1996-03-21	19.75	20.00	19.75	19.88	205400
1996-03-22	19.50	20.00	19.25	19.25	146100
1996-03-25	19.25	19.50	19.00	19.13	300600
1996-03-26	19.13	19.50	19.00	19.31	111700
1996-03-27	19.38	19.38	19.00	19.38	63400
1996-03-28	19.00	19.25	18.75	18.88	324800
1996-03-29	19.00	19.00	18.25	18.50	38100
1996-04-01	18.75	18.75	18.25	18.31	191200
1996-04-02	18.75	18.75	18.00	18.25	654600
1996-04-03	18.00	18.75	18.00	18.75	415300
1996-04-04	18.75	20.00	18.50	19.81	342400
1996-04-08	19.75	19.75	19.00	19.25	60300
1996-04-09	19.50	19.50	19.00	19.50	59400
1996-04-10	19.00	19.50	18.88	19.25	178400
1996-04-11	18.75	19.25	17.88	18.50	208000
1996-04-12	18.50	18.50	17.38	17.81	505000
1996-04-15	17.88	19.13	17.75	19.13	312300
1996-04-16	19.13	19.63	18.75	19.63	152800
1996-04-17	19.50	19.63	19.00	19.00	163600
1996-04-18	19.25	21.00	19.13	20.25	1078000
1996-04-19	20.63	20.63	19.50	19.56	186000
1996-04-22	20.00	20.00	18.75	19.25	88300
1996-04-23	18.75	19.50	18.75	19.25	54700
1996-04-24	19.50	19.50	18.75	18.88	64100
1996-04-25	19.13	19.13	17.75	18.00	511500
1996-04-26	18.25	19.00	18.00	18.75	105200
1996-04-29	19.00	19.25	18.50	18.69	150700
1996-04-30	18.88	18.88	18.50	18.75	401300
1996-05-01	18.63	19.00	18.63	19.00	616200
1996-05-02	18.63	19.00	18.25	18.38	99100
1996-05-03	18.25	18.75	17.75	17.88	553400
1996-05-06	18.25	18.25	17.25	17.31	313700
1996-05-07	17.75	19.00	17.50	18.50	1141000
1996-05-08	19.00	19.00	17.75	18.50	513400
1996-05-09	19.00	19.00	18.38	18.63	267400
1996-05-10	18.75	20.00	18.50	19.50	459100
1996-05-13	19.75	20.25	19.63	20.25	255500
1996-05-14	20.00	20.50	20.00	20.50	94800
1996-05-15	20.00	21.00	20.00	20.75	191900
1996-05-16	20.25	20.25	20.00	20.25	221800
1996-05-17	20.25	21.25	20.00	21.25	353800
1996-05-20	20.75	21.25	20.75	21.00	158300
1996-05-21	21.25	21.75	20.75	21.75	334200
1996-05-22	21.25	22.00	21.00	21.00	375600
1996-05-23	21.25	21.25	20.75	21.13	139900
1996-05-24	21.13	21.25	20.75	21.00	136400
1996-05-28	21.25	21.25	20.75	21.25	81100
1996-05-29	21.25	21.25	20.75	21.25	25500
1996-05-30	20.75	21.25	20.25	20.38	189800
1996-05-31	20.25	20.50	20.00	20.00	32800
1996-06-03	20.00	20.50	20.00	20.25	1010800
1996-06-04	20.25	21.25	20.25	21.13	799200
1996-06-05	20.88	21.25	20.50	21.00	321100
1996-06-06	20.50	21.25	20.50	21.00	292100
1996-06-07	20.75	21.00	20.50	21.00	66900
1996-06-10	20.75	21.50	20.75	21.50	90100
1996-06-11	21.00	21.75	21.00	21.25	16600
1996-06-12	21.75	22.25	21.50	21.88	203100
1996-06-13	21.75	22.25	21.75	22.00	70000
1996-06-14	21.75	22.00	21.75	22.00	10200
1996-06-17	21.75	22.75	21.75	22.63	176400
1996-06-18	22.50	23.25	22.25	23.25	107700
1996-06-19	23.00	23.38	22.25	22.25	441700
1996-06-20	22.31	22.75	21.50	22.50	328200
1996-06-21	23.00	23.25	22.50	23.00	176400
1996-06-24	23.13	24.00	23.00	23.50	206500
1996-06-25	23.56	24.00	22.75	22.75	165500
1996-06-26	22.75	23.00	21.75	21.75	110900
1996-06-27	21.75	21.75	21.00	21.25	116000
1996-06-28	21.75	22.38	21.00	21.00	299000
1996-07-01	21.00	21.25	20.75	21.00	141200
1996-07-02	20.75	21.00	20.25	20.31	373200
1996-07-03	20.38	20.50	20.25	20.25	79700
1996-07-05	20.38	20.38	19.94	19.94	8400
1996-07-08	19.75	19.75	19.38	19.38	105600
1996-07-09	19.25	19.50	19.00	19.13	182400
1996-07-10	19.00	19.25	18.75	18.75	426500
1996-07-11	18.75	19.25	17.25	17.75	115000
1996-07-12	17.75	18.25	17.13	18.25	136200
1996-07-15	18.50	19.00	18.00	18.50	154900
1996-07-16	18.50	21.00	18.50	20.50	764600
1996-07-17	20.75	20.75	19.75	19.75	84900
1996-07-18	20.13	20.50	19.75	20.50	61100
1996-07-19	20.00	21.25	20.00	20.88	107600
1996-07-22	20.38	20.75	20.00	20.38	58100
1996-07-23	20.50	20.50	20.00	20.00	59400
1996-07-24	19.75	20.00	19.25	19.50	47200
1996-07-25	19.25	19.75	19.25	19.25	47500
1996-07-26	19.50	19.50	19.25	19.50	13300
1996-07-29	19.25	19.50	18.00	18.75	134900
1996-07-30	19.25	19.25	18.50	18.50	70500
1996-07-31	19.00	19.00	18.50	18.63	133900
1996-08-01	19.00	19.00	18.25	18.75	139100
1996-08-02	18.75	18.75	18.25	18.75	72600
1996-08-05	18.75	18.75	18.50	18.75	65000
1996-08-06	18.75	18.75	18.50	18.50	100500
1996-08-07	18.50	18.75	18.50	18.50	87400
1996-08-08	18.50	19.00	18.25	18.50	266800
1996-08-09	19.00	20.50	18.50	20.50	309900
1996-08-12	20.50	21.50	20.50	21.50	389900
1996-08-13	21.50	21.63	21.00	21.38	93300
1996-08-14	21.50	21.50	20.75	21.00	106000
1996-08-15	21.00	21.38	21.00	21.25	103100
1996-08-16	21.00	21.25	21.00	21.25	27700
1996-08-19	21.00	21.25	21.00	21.13	84800
1996-08-20	21.00	21.50	21.00	21.13	90200
1996-08-21	20.75	21.00	20.25	20.25	50100
1996-08-22	20.25	21.00	20.25	20.69	85200
1996-08-23	20.50	21.00	20.50	21.00	69400
1996-08-26	20.50	21.25	20.50	21.00	125100
1996-08-27	21.25	21.38	20.75	21.13	77400
1996-08-28	21.50	21.88	21.00	21.50	123400
1996-08-29	22.00	22.25	21.25	22.00	82000
1996-08-30	22.00	22.50	21.25	22.25	153600
1996-09-03	22.13	22.50	21.75	22.00	252000
1996-09-04	22.00	22.75	22.00	22.25	186900
1996-09-05	22.25	22.50	22.00	22.50	91300
1996-09-06	22.38	22.75	22.00	22.25	33900
1996-09-09	23.00	27.00	22.81	26.75	481300
1996-09-10	26.75	27.25	24.88	26.13	310000
1996-09-11	26.00	26.25	24.25	24.38	105200
1996-09-12	24.50	25.50	24.50	25.50	247100
1996-09-13	25.50	26.25	25.50	25.75	459900
1996-09-16	25.75	26.25	25.50	25.75	219400
1996-09-17	26.00	26.00	25.25	25.75	159300
1996-09-18	25.50	25.75	25.25	25.25	102100
1996-09-19	25.00	25.50	25.00	25.00	116400
1996-09-20	25.50	26.00	25.00	25.50	67400
1996-09-23	25.50	27.00	25.38	26.75	346700
1996-09-24	26.50	26.88	26.25	26.88	187900
1996-09-25	26.88	28.50	26.75	28.38	261600
1996-09-26	28.25	28.50	27.13	27.63	1186900
1996-09-27	27.25	27.38	26.88	27.00	494200
1996-09-30	27.25	27.50	26.75	27.50	120100
1996-10-01	27.25	27.50	26.75	26.75	123700
1996-10-02	26.50	27.00	26.25	26.75	57900
1996-10-03	26.50	26.75	26.00	26.50	19900
1996-10-04	26.50	26.75	26.00	26.63	73000
1996-10-07	26.75	27.13	26.25	26.88	164900
1996-10-08	26.75	27.13	25.88	26.00	49400
1996-10-09	25.50	25.75	24.88	25.44	39500
1996-10-10	25.50	25.75	25.50	25.75	18700
1996-10-11	26.25	26.25	25.75	25.75	10300
1996-10-14	25.75	26.25	25.75	26.00	10400
1996-10-15	26.00	26.50	25.50	26.13	45400
1996-10-16	25.50	26.13	25.25	25.38	95000
1996-10-17	25.25	27.00	25.25	26.38	109500
1996-10-18	26.13	27.13	26.13	26.75	99700
1996-10-21	26.75	27.13	26.75	26.75	54300
1996-10-22	27.13	27.25	26.63	26.63	136900
1996-10-23	27.25	27.25	26.63	26.75	16300
1996-10-24	26.63	27.00	26.63	26.63	14900
1996-10-25	26.50	27.50	26.50	27.13	265800
1996-10-28	27.00	27.25	25.50	25.50	337800
1996-10-29	25.50	26.00	25.50	26.00	59300
1996-10-30	25.63	27.25	25.63	27.25	77600
1996-10-31	26.88	27.25	26.75	27.00	345000
1996-11-01	26.88	27.25	26.63	27.00	157900
1996-11-04	26.63	27.00	26.50	26.75	84700
1996-11-05	26.50	27.25	26.50	27.00	58900
1996-11-06	27.25	27.25	26.88	26.88	17900
1996-11-07	26.88	27.13	26.88	27.13	46900
1996-11-08	27.00	27.13	26.88	26.88	57800
1996-11-11	26.88	27.13	26.63	26.63	10800
1996-11-12	26.63	27.13	26.63	26.88	24300
1996-11-13	26.63	27.13	26.63	26.94	20300
1996-11-14	26.63	26.81	26.50	26.75	79600
1996-11-15	26.38	26.75	26.13	26.13	119800
1996-11-18	26.13	26.75	26.00	26.75	168200
1996-11-19	26.13	26.75	26.13	26.13	10100
1996-11-20	26.63	26.75	26.13	26.50	21900
1996-11-21	26.50	26.50	26.00	26.13	69700
1996-11-22	26.00	26.88	26.00	26.25	71300
1996-11-25	26.75	26.88	26.13	26.13	48800
1996-11-26	26.50	26.50	25.88	26.25	50000
1996-11-27	26.00	26.38	25.88	25.88	11500
1996-11-29	25.88	26.38	25.88	25.88	17800
1996-12-02	25.75	25.88	25.50	25.50	27400
1996-12-03	25.88	26.25	25.50	26.25	40700
1996-12-04	26.13	27.13	25.75	27.13	81900
1996-12-05	26.94	26.94	26.38	26.38	29700
1996-12-06	25.75	26.00	25.25	25.25	92700
1996-12-09	25.25	26.25	25.25	25.75	51900
1996-12-10	26.25	26.25	25.75	26.00	24100
1996-12-11	25.50	26.13	25.00	25.00	100800
1996-12-12	25.00	25.00	23.63	23.88	73700
1996-12-13	23.88	24.00	23.50	23.88	77100
1996-12-16	23.88	23.88	22.88	23.00	97900
1996-12-17	22.50	22.75	22.25	22.38	69400
1996-12-18	22.75	23.25	22.25	23.00	94800
1996-12-19	23.50	23.50	22.75	23.00	99700
1996-12-20	22.75	23.38	22.75	23.38	44900
1996-12-23	23.50	24.00	23.50	23.75	248600
1996-12-24	23.50	23.63	23.50	23.63	5800
1996-12-26	23.63	24.00	23.50	23.75	34500
1996-12-27	23.75	24.25	23.63	24.00	50000
1996-12-30	24.13	24.13	23.63	23.75	106000
1996-12-31	23.88	23.88	23.13	23.50	75700
1997-01-02	23.25	23.25	22.75	22.81	84300
1997-01-03	22.75	23.00	22.75	22.75	205000
1997-01-06	22.88	23.00	21.88	22.00	206400
1997-01-07	22.25	22.50	21.88	22.13	205700
1997-01-08	22.00	22.50	22.00	22.00	78600
1997-01-09	22.50	22.50	22.00	22.25	184600
1997-01-10	22.00	22.25	21.88	22.13	179800
1997-01-13	22.25	23.13	21.88	22.50	85900
1997-01-14	22.50	23.50	22.50	23.25	65000
1997-01-15	23.25	24.50	23.25	23.75	159700
1997-01-16	23.50	24.25	23.50	23.63	46400
1997-01-17	23.63	24.25	23.63	24.00	42100
1997-01-20	23.75	24.25	23.75	24.00	34400
1997-01-21	23.75	24.75	23.75	24.25	75800
1997-01-22	24.25	25.50	24.00	25.50	132100
1997-01-23	25.50	25.75	25.00	25.00	107900
1997-01-24	25.00	25.00	24.25	24.50	44200
1997-01-27	24.13	24.31	23.75	23.88	324800
1997-01-28	23.88	24.00	22.75	22.75	102900
1997-01-29	22.88	23.25	21.50	22.25	641400
1997-01-30	22.00	24.13	21.25	24.00	662300
1997-01-31	24.75	26.00	22.88	23.50	730400
1997-02-03	23.75	24.13	23.25	23.75	358100
1997-02-04	23.50	23.50	22.25	22.63	506400
1997-02-05	22.75	22.75	22.00	22.00	497600
1997-02-06	22.06	22.50	21.88	21.88	355100
1997-02-07	22.00	22.25	20.00	20.06	2798600
1997-02-10	20.50	21.75	20.25	20.88	1041800
1997-02-11	20.88	21.13	18.75	18.88	1021300
1997-02-12	19.38	21.75	19.38	21.50	786600
1997-02-13	21.50	23.88	21.50	23.50	634400
1997-02-14	23.63	24.75	23.25	23.75	519500
1997-02-18	23.88	23.88	22.00	22.13	234000
1997-02-19	22.25	23.00	22.00	22.44	165000
1997-02-20	22.25	22.63	22.06	22.13	68400
1997-02-21	22.00	22.50	22.00	22.13	46200
1997-02-24	22.75	23.75	22.25	23.75	150500
1997-02-25	23.25	23.38	22.50	22.75	83700
1997-02-26	22.50	22.75	20.50	21.50	577700
1997-02-27	21.63	21.63	20.88	21.13	327000
1997-02-28	20.88	21.25	20.75	21.25	346300
1997-03-03	20.75	21.38	20.50	20.88	573400
1997-03-04	20.88	22.38	20.88	22.13	429800
1997-03-05	22.00	23.50	22.00	22.50	197000
1997-03-06	23.00	23.00	22.25	22.63	83100
1997-03-07	22.50	23.25	22.00	22.75	175700
1997-03-10	22.75	23.63	22.75	23.25	64000
1997-03-11	23.31	23.50	22.63	22.88	45400
1997-03-12	22.50	22.75	21.75	22.00	135300
1997-03-13	21.25	22.00	20.13	21.00	246100
1997-03-14	21.13	21.13	20.50	20.63	224900
1997-03-17	20.75	21.00	19.75	19.75	242300
1997-03-18	19.88	20.25	19.63	19.88	119000
1997-03-19	19.75	20.00	19.75	19.81	130600
1997-03-20	19.75	20.13	19.13	19.31	157500
1997-03-21	19.25	19.75	19.25	19.25	94100
1997-03-24	19.25	19.75	18.75	18.75	316500
1997-03-25	18.88	18.88	17.88	18.63	527700
1997-03-26	18.63	19.63	18.50	19.31	419000
1997-03-27	19.50	19.50	17.00	17.88	211900
1997-03-31	18.00	18.38	17.50	17.75	197000
1997-04-01	17.50	18.00	17.50	17.88	102500
1997-04-02	17.88	18.50	17.25	17.50	460400
1997-04-03	17.25	17.50	16.38	16.63	294600
1997-04-04	16.88	17.50	16.75	17.00	154700
1997-04-07	17.50	18.00	17.25	17.75	109800
1997-04-08	18.00	18.00	16.88	16.94	152000
1997-04-09	17.13	17.50	17.00	17.25	42800
1997-04-10	17.50	17.50	16.88	17.00	27700
1997-04-11	16.75	16.88	16.25	16.50	61400
1997-04-14	17.00	17.13	16.00	16.13	115800
1997-04-15	16.38	16.75	15.75	15.75	155300
1997-04-16	16.25	16.63	15.75	16.50	104100
1997-04-17	16.50	17.75	15.44	17.50	513700
1997-04-18	17.75	18.25	16.75	16.88	160900
1997-04-21	17.13	17.25	16.75	16.94	175500
1997-04-22	17.13	17.25	15.44	16.13	775500
1997-04-23	16.13	16.13	15.31	15.50	755700
1997-04-24	15.75	15.75	14.75	14.75	63700
1997-04-25	11.50	12.00	9.38	9.63	5324000
1997-04-28	10.13	10.88	10.00	10.13	1688500
1997-04-29	11.00	11.13	10.38	10.69	834800
1997-04-30	10.75	11.00	10.63	10.81	736000
1997-05-01	10.88	11.00	10.75	11.00	593200
1997-05-02	11.00	11.38	10.88	11.13	893500
1997-05-05	11.38	12.63	11.25	12.63	1346700
1997-05-06	12.75	15.00	12.75	13.81	798300
1997-05-07	13.88	14.13	13.75	14.06	703200
1997-05-08	14.13	14.13	13.75	13.94	340300
1997-05-09	14.13	14.13	13.88	13.94	354900
1997-05-12	14.13	14.13	13.88	14.00	164800
1997-05-13	14.00	15.00	14.00	14.88	342300
1997-05-14	15.00	15.25	14.88	14.94	249900
1997-05-15	15.00	15.63	14.63	15.63	282400
1997-05-16	15.75	15.88	15.38	15.69	331400
1997-05-19	15.50	15.75	15.50	15.75	171300
1997-05-20	15.63	15.75	15.38	15.50	101500
1997-05-21	15.63	15.63	14.75	15.00	237800
1997-05-22	15.13	15.25	14.88	15.00	283500
1997-05-23	15.00	15.13	14.75	14.88	241100
1997-05-27	14.88	15.00	14.50	14.56	163200
1997-05-28	14.50	14.75	13.75	13.94	247800
1997-05-29	14.00	14.00	13.75	13.88	269300
1997-05-30	13.75	14.13	13.75	14.13	244700
1997-06-02	14.25	14.25	14.00	14.06	116900
1997-06-03	14.13	14.25	13.13	13.25	101400
1997-06-04	13.00	13.25	12.19	12.56	609400
1997-06-05	12.50	12.75	12.25	12.38	204200
1997-06-06	12.25	12.88	12.13	12.75	106400
1997-06-09	12.88	12.88	12.50	12.63	79100
1997-06-10	12.88	13.75	12.63	13.75	228500
1997-06-11	13.50	14.38	13.50	14.13	156100
1997-06-12	13.88	14.50	13.75	14.50	212300
1997-06-13	14.50	14.50	13.44	13.50	349200
1997-06-16	13.63	13.63	12.88	13.00	264400
1997-06-17	13.00	13.75	12.88	13.50	563500
1997-06-18	13.63	13.63	13.38	13.50	30600
1997-06-19	13.38	13.88	13.38	13.88	216800
1997-06-20	13.81	14.25	13.69	13.94	427300
1997-06-23	14.13	14.25	13.88	14.00	231200
1997-06-24	14.25	14.75	14.13	14.75	321800
1997-06-25	14.88	14.88	12.50	12.50	2002200
1997-06-26	12.88	13.13	12.63	12.75	263300
1997-06-27	12.75	12.88	12.63	12.75	378700
1997-06-30	12.88	12.88	12.38	12.88	137600
1997-07-01	12.75	12.88	12.75	12.75	167400
1997-07-02	12.75	12.88	12.50	12.50	849500
1997-07-03	12.50	12.63	12.38	12.50	89100
1997-07-07	12.50	12.50	12.00	12.13	2460800
1997-07-08	12.13	12.25	11.25	11.63	492000
1997-07-09	12.13	12.25	11.75	11.94	199700
1997-07-10	12.13	12.25	11.88	12.25	61500
1997-07-11	12.25	12.25	11.88	11.88	537100
1997-07-14	12.00	12.38	12.00	12.13	578400
1997-07-15	12.38	12.38	12.00	12.19	492500
1997-07-16	12.25	12.38	12.13	12.38	160700
1997-07-17	12.38	12.38	12.00	12.31	267300
1997-07-18	12.38	12.63	12.13	12.38	107900
1997-07-21	12.63	13.50	12.38	13.13	353700
1997-07-22	13.13	13.13	12.88	13.00	363300
1997-07-23	12.88	13.13	12.88	13.13	113800
1997-07-24	13.25	13.38	12.88	12.88	373400
1997-07-25	13.06	13.13	12.88	13.06	492100
1997-07-28	13.00	13.25	12.88	13.19	804900
1997-07-29	13.13	13.25	13.00	13.16	682900
1997-07-30	13.13	13.31	13.13	13.31	705500
1997-07-31	13.25	13.38	13.25	13.31	368300
1997-08-01	13.25	13.38	13.06	13.25	332100
1997-08-04	13.14	13.31	13.13	13.25	224700
1997-08-05	13.25	13.50	13.13	13.38	274000
1997-08-06	13.38	13.44	13.38	13.38	185400
1997-08-07	13.38	13.63	13.38	13.50	216000
1997-08-08	13.50	13.63	13.25	13.25	124000
1997-08-11	13.50	14.50	13.25	14.00	198600
1997-08-12	13.88	14.50	13.88	14.50	162100
1997-08-13	14.48	14.63	14.13	14.50	428200
1997-08-14	14.63	14.75	14.50	14.69	89100
1997-08-15	14.63	14.75	14.25	14.63	422300
1997-08-18	14.50	14.75	14.38	14.50	112400
1997-08-19	14.50	15.00	14.50	14.94	143000
1997-08-20	14.88	15.50	14.75	15.00	269600
1997-08-21	15.25	15.25	14.00	14.00	326700
1997-08-22	13.75	14.13	13.50	13.75	331900
1997-08-25	14.00	14.13	13.25	13.28	314100
1997-08-26	12.88	13.00	12.50	12.88	369400
1997-08-27	12.88	13.38	12.88	13.13	170300
1997-08-28	13.63	14.13	13.50	13.88	591400
1997-08-29	14.06	14.50	14.00	14.13	295400
1997-09-02	14.00	14.38	14.00	14.19	214400
1997-09-03	14.38	14.63	14.13	14.50	263400
1997-09-04	14.38	14.56	14.25	14.50	171100
1997-09-05	14.38	14.63	14.38	14.63	215700
1997-09-08	14.50	15.13	14.50	15.06	200400
1997-09-09	15.13	15.25	14.75	15.06	244100
1997-09-10	15.06	15.88	15.06	15.50	394000
1997-09-11	15.56	15.56	14.75	14.75	77700
1997-09-12	15.00	15.06	14.50	15.00	119800
1997-09-15	14.88	15.13	14.88	15.06	111700
1997-09-16	14.88	15.56	14.75	15.50	175600
1997-09-17	15.25	15.88	15.25	15.63	247900
1997-09-18	15.56	16.88	15.44	16.50	370900
1997-09-19	16.13	16.50	16.13	16.13	185400
1997-09-22	16.31	16.38	15.75	16.00	202400
1997-09-23	15.75	15.88	15.63	15.88	139500
1997-09-24	15.63	16.38	15.63	16.13	189900
1997-09-25	16.00	16.00	15.63	15.63	144500
1997-09-26	15.88	15.88	15.25	15.25	193100
1997-09-29	15.13	15.25	13.75	13.88	221900
1997-09-30	13.75	13.88	13.13	13.88	154800
1997-10-01	13.63	13.63	12.50	12.69	1385300
1997-10-02	12.75	13.00	12.50	12.84	362500
1997-10-03	13.00	13.00	12.81	13.00	70500
1997-10-06	13.00	13.13	12.75	12.94	140400
1997-10-07	13.00	13.00	12.00	12.00	186500
1997-10-08	12.13	12.38	12.00	12.25	568700
1997-10-09	12.38	12.63	12.13	12.44	370100
1997-10-10	12.38	12.63	11.50	11.63	271700
1997-10-13	11.63	12.00	11.13	11.88	263400
1997-10-14	12.00	12.63	12.00	12.50	435600
1997-10-15	12.50	12.63	12.38	12.50	254200
1997-10-16	12.44	12.63	12.00	12.00	318100
1997-10-17	12.00	12.13	11.13	11.31	317000
1997-10-20	11.75	11.88	11.38	11.38	409900
1997-10-21	11.50	11.56	9.88	10.56	889600
1997-10-22	10.63	10.63	9.25	9.75	1117200
1997-10-23	5.63	7.63	5.50	6.00	1897400
1997-10-24	6.88	7.00	5.50	5.50	1617900
1997-10-27	5.88	6.25	5.75	5.94	884200
1997-10-28	5.81	6.00	2.50	3.00	1769800
1997-10-29	5.38	6.75	5.13	5.25	3535100
1997-10-30	5.25	6.00	4.50	5.38	1256800
1997-10-31	5.63	5.88	5.38	5.53	289100
1997-11-03	5.63	5.88	5.19	5.56	300500
1997-11-04	5.75	5.75	5.38	5.50	390200
1997-11-05	5.63	5.63	5.25	5.44	231500
1997-11-06	5.50	5.63	5.38	5.50	249200
1997-11-07	5.50	5.63	5.38	5.50	520200
1997-11-10	5.63	5.88	5.38	5.63	210900
1997-11-11	5.88	5.88	5.56	5.75	324100
1997-11-12	5.56	5.75	5.38	5.44	527200
1997-11-13	5.50	5.56	4.88	5.13	308800
1997-11-14	5.25	5.38	5.13	5.28	234800
1997-11-17	5.38	5.44	5.25	5.38	68100
1997-11-18	5.44	5.44	5.13	5.25	722600
1997-11-19	5.13	5.31	5.00	5.19	113900
1997-11-20	5.31	5.31	5.19	5.19	179300
1997-11-21	5.31	5.31	5.00	5.19	717600
1997-11-24	5.00	5.25	5.00	5.13	493200
1997-11-25	5.13	5.16	5.00	5.00	300200
1997-11-26	5.00	5.19	4.94	5.06	217100
1997-11-28	5.13	5.25	5.06	5.13	48200
1997-12-01	5.19	5.19	4.94	5.00	267500
1997-12-02	5.03	5.06	4.94	5.00	462800
1997-12-03	4.94	5.06	4.75	4.88	216100
1997-12-04	4.84	5.13	4.81	5.09	904800
1997-12-05	5.00	5.19	4.94	5.19	371000
1997-12-08	5.25	5.31	5.06	5.25	249800
1997-12-09	5.19	5.81	5.19	5.75	930400
1997-12-10	5.75	5.75	5.44	5.50	568600
1997-12-11	5.38	5.50	5.25	5.44	238300
1997-12-12	5.38	5.81	5.38	5.69	465200
1997-12-15	5.75	5.75	5.50	5.69	1031900
1997-12-16	5.69	6.38	5.69	6.25	882900
1997-12-17	6.38	6.88	6.25	6.69	819500
1997-12-18	6.75	7.00	6.50	6.50	569400
1997-12-19	6.38	6.88	6.38	6.88	583200
1997-12-22	6.75	6.75	6.50	6.50	451000
1997-12-23	6.50	6.63	6.38	6.50	202800
1997-12-24	6.50	6.69	6.44	6.63	367300
1997-12-26	6.75	6.94	6.56	6.94	83100
1997-12-29	6.81	7.00	6.63	6.63	197500
1997-12-30	6.69	7.25	6.63	7.25	290400
1997-12-31	7.00	8.06	7.00	7.75	318800
1998-01-02	7.75	8.00	7.50	7.69	343900
1998-01-05	7.88	8.88	7.75	8.75	783800
1998-01-06	8.75	8.75	7.75	8.31	460600
1998-01-07	8.38	8.38	7.50	7.81	294200
1998-01-08	7.88	8.00	7.50	7.78	229900
1998-01-09	7.69	7.81	7.25	7.81	291700
1998-01-12	7.50	7.75	7.38	7.44	245700
1998-01-13	7.75	7.94	7.63	7.88	189000
1998-01-14	7.75	8.00	7.50	7.88	347400
1998-01-15	7.88	8.00	7.69	7.81	472200
1998-01-16	7.94	7.94	7.81	7.94	635700
1998-01-20	7.88	8.00	7.50	7.56	443100
1998-01-21	7.50	7.75	7.25	7.50	204400
1998-01-22	7.50	7.63	7.25	7.63	74500
1998-01-23	7.50	7.63	7.38	7.50	229100
1998-01-26	7.50	7.56	7.25	7.38	132300
1998-01-27	7.50	7.50	7.00	7.25	399700
1998-01-28	6.25	6.50	5.25	6.50	1464700
1998-01-29	6.50	6.88	6.38	6.88	523100
1998-01-30	6.56	6.75	6.25	6.56	447300
1998-02-02	6.25	6.50	5.63	6.31	587400
1998-02-03	6.25	7.38	6.25	7.25	671900
1998-02-04	7.13	7.38	7.00	7.25	281600
1998-02-05	7.13	7.25	6.88	6.88	103000
1998-02-06	6.88	7.00	6.75	6.88	152500
1998-02-09	6.94	6.94	6.63	6.94	97400
1998-02-10	6.94	7.63	6.75	7.38	284700
1998-02-11	7.38	7.94	7.25	7.88	367400
1998-02-12	7.63	7.88	7.63	7.81	122100
1998-02-13	7.63	7.75	7.50	7.69	119600
1998-02-17	7.50	7.69	7.50	7.69	102600
1998-02-18	7.63	7.69	7.44	7.50	125900
1998-02-19	7.50	7.81	7.50	7.69	291300
1998-02-20	7.63	7.88	7.63	7.81	151500
1998-02-23	7.63	7.81	7.50	7.81	109400
1998-02-24	7.69	7.88	7.63	7.81	123800
1998-02-25	7.63	8.06	7.63	8.00	227200
1998-02-26	7.88	8.13	7.88	8.06	136300
1998-02-27	7.88	8.19	7.88	8.19	163900
1998-03-02	8.13	8.31	8.00	8.31	189400
1998-03-03	8.13	8.38	8.13	8.38	169000
1998-03-04	8.19	8.38	8.13	8.25	44900
1998-03-05	7.88	8.38	7.75	8.31	163600
1998-03-06	8.38	8.50	8.19	8.31	89600
1998-03-09	8.25	8.56	8.25	8.50	67000
1998-03-10	8.63	8.63	8.13	8.25	213500
1998-03-11	8.25	8.44	8.25	8.38	63400
1998-03-12	8.00	8.19	7.88	8.06	538300
1998-03-13	8.13	8.94	8.06	8.94	331800
1998-03-16	8.75	8.81	8.56	8.69	105200
1998-03-17	8.63	8.94	8.63	8.69	105000
1998-03-18	8.81	9.50	8.63	9.47	247600
1998-03-19	9.38	9.63	9.25	9.25	179600
1998-03-20	9.50	9.50	8.63	8.88	179500
1998-03-23	8.75	9.00	8.75	8.88	156000
1998-03-24	8.81	9.25	8.81	9.25	81400
1998-03-25	9.25	9.63	9.13	9.31	149700
1998-03-26	9.38	9.50	9.13	9.50	228800
1998-03-27	9.38	9.63	9.38	9.50	70400
1998-03-30	9.25	9.50	9.25	9.44	84400
1998-03-31	9.25	9.44	9.25	9.31	25800
1998-04-01	9.25	9.44	9.25	9.31	47700
1998-04-02	9.25	9.25	8.88	9.19	89100
1998-04-03	9.06	9.63	9.00	9.44	131200
1998-04-06	9.38	9.63	9.06	9.13	82800
1998-04-07	9.25	9.31	9.06	9.06	53200
1998-04-08	9.06	9.19	8.97	9.05	98500
1998-04-09	8.94	9.19	8.94	9.19	59000
1998-04-13	9.13	9.50	9.13	9.38	135400
1998-04-14	9.25	10.38	9.25	10.00	292000
1998-04-15	10.25	12.00	10.13	11.75	705000
1998-04-16	11.50	12.25	11.38	12.00	505600
1998-04-17	12.13	12.38	11.88	12.06	254600
1998-04-20	12.00	12.38	12.00	12.19	356000
1998-04-21	12.25	12.25	11.88	11.88	223800
1998-04-22	11.88	12.19	11.88	12.00	130300
1998-04-23	12.00	12.13	11.75	11.94	185700
1998-04-24	11.13	11.50	10.13	10.91	550300
1998-04-27	10.63	11.00	9.63	11.00	520000
1998-04-28	11.00	12.00	11.00	11.75	341000
1998-04-29	11.75	11.94	11.44	11.44	163400
1998-04-30	11.63	11.63	10.50	10.75	152600
1998-05-01	10.63	11.63	10.50	11.50	159500
1998-05-04	11.75	11.88	11.25	11.25	137400
1998-05-05	11.25	11.81	11.06	11.63	210900
1998-05-06	11.56	12.13	11.25	12.00	290600
1998-05-07	11.88	12.19	11.44	11.50	144600
1998-05-08	11.25	11.38	11.25	11.25	28200
1998-05-11	11.25	11.28	10.75	10.75	91500
1998-05-12	10.88	10.88	9.75	10.00	605600
1998-05-13	10.13	11.00	9.88	10.94	183000
1998-05-14	10.94	11.69	10.75	11.44	226300
1998-05-15	11.44	11.75	11.00	11.13	109500
1998-05-18	11.00	11.00	10.75	11.00	98000
1998-05-19	11.13	11.13	10.88	11.13	162600
1998-05-20	11.13	11.38	11.00	11.19	72300
1998-05-21	11.13	11.75	11.13	11.63	174700
1998-05-22	11.63	11.75	10.88	10.88	85900
1998-05-26	10.88	11.13	10.06	10.19	269400
1998-05-27	10.19	10.19	9.38	9.94	283200
1998-05-28	10.00	10.06	9.94	9.94	138600
1998-05-29	9.94	10.44	9.94	10.31	142400
1998-06-01	10.31	10.50	9.94	9.94	101000
1998-06-02	10.25	10.38	9.81	9.91	79100
1998-06-03	10.00	10.13	9.63	9.88	100400
1998-06-04	9.75	9.94	9.38	9.56	63800
1998-06-05	9.44	9.75	9.25	9.38	134700
1998-06-08	9.19	10.13	9.19	9.63	116200
1998-06-09	9.69	9.69	9.38	9.44	76600
1998-06-10	9.75	9.75	9.19	9.19	55300
1998-06-11	9.13	9.13	8.50	8.94	155700
1998-06-12	8.50	9.00	8.50	8.88	65500
1998-06-15	8.75	8.75	8.38	8.50	99900
1998-06-16	8.56	8.81	8.50	8.75	138400
1998-06-17	9.00	9.88	8.88	9.69	309100
1998-06-18	9.75	9.75	9.50	9.50	105200
1998-06-19	9.50	10.00	9.50	9.88	96900
1998-06-22	9.75	9.94	9.63	9.63	127800
1998-06-23	9.63	9.81	9.63	9.75	76100
1998-06-24	9.81	9.81	9.38	9.50	154800
1998-06-25	9.31	9.38	8.94	9.00	139200
1998-06-26	8.88	9.00	8.81	8.88	101200
1998-06-29	8.88	9.38	8.88	9.13	184200
1998-06-30	9.13	9.25	8.50	8.50	101000
1998-07-01	8.50	8.88	8.50	8.88	48500
1998-07-02	8.94	9.00	8.88	8.97	132800
1998-07-06	8.88	9.06	8.81	8.88	50800
1998-07-07	8.88	8.94	8.63	8.75	177000
1998-07-08	8.50	8.63	8.44	8.56	46200
1998-07-09	8.44	8.94	8.44	8.88	169300
1998-07-10	8.75	8.78	8.50	8.56	148600
1998-07-13	8.66	8.75	8.63	8.63	89700
1998-07-14	8.50	8.75	8.38	8.75	136600
1998-07-15	8.50	9.13	8.50	9.06	99600
1998-07-16	8.75	9.19	8.56	9.13	417700
1998-07-17	9.06	9.19	9.06	9.19	27200
1998-07-20	9.19	9.19	9.00	9.00	130400
1998-07-21	9.00	9.19	8.88	9.03	104500
1998-07-22	9.13	9.13	8.88	8.88	42700
1998-07-23	9.06	9.06	8.50	8.66	207200
1998-07-24	8.75	8.81	8.38	8.38	121900
1998-07-27	8.25	8.25	7.50	8.13	101700
1998-07-28	7.88	8.25	7.75	8.25	227300
1998-07-29	8.06	8.25	8.06	8.06	62500
1998-07-30	8.19	8.38	8.03	8.25	61200
1998-07-31	8.50	8.50	7.94	7.94	175700
1998-08-03	8.00	8.00	7.19	7.19	188400
1998-08-04	7.19	7.25	6.69	6.94	168100
1998-08-05	7.00	8.00	6.88	7.69	138100
1998-08-06	7.38	8.31	7.38	8.00	208100
1998-08-07	8.00	8.25	7.94	7.94	177100
1998-08-10	7.94	8.13	7.88	8.13	10100
1998-08-11	7.88	8.13	7.44	8.00	74700
1998-08-12	7.75	8.19	7.63	8.06	114900
1998-08-13	8.00	8.13	7.63	7.81	36100
1998-08-14	7.63	8.13	7.63	8.00	227700
1998-08-17	8.00	8.25	7.81	7.94	166200
1998-08-18	8.19	8.19	7.75	8.03	132400
1998-08-19	7.75	8.00	7.75	7.94	20400
1998-08-20	7.75	8.06	7.75	8.00	99100
1998-08-21	7.81	8.00	7.75	7.88	37800
1998-08-24	7.88	8.06	7.75	7.94	109700
1998-08-25	8.00	8.06	7.94	7.94	6400
1998-08-26	7.63	7.91	7.63	7.63	7000
1998-08-27	7.50	7.75	7.38	7.44	65800
1998-08-28	7.38	7.44	6.88	7.00	56700
1998-08-31	7.06	7.25	6.38	6.38	290800
1998-09-01	6.44	7.00	6.38	6.63	484300
1998-09-02	6.63	7.13	6.63	7.00	144100
1998-09-03	6.88	7.00	6.88	7.00	33100
1998-09-04	7.00	7.00	6.75	6.81	175500
1998-09-08	7.00	7.13	6.75	6.81	220800
1998-09-09	6.63	6.88	6.63	6.81	186000
1998-09-10	6.63	6.75	6.25	6.38	64000
1998-09-11	6.50	6.75	6.44	6.56	87600
1998-09-14	6.75	6.75	6.13	6.38	28900
1998-09-15	6.13	6.63	5.88	6.63	118600
1998-09-16	6.56	6.63	6.50	6.50	25500
1998-09-17	6.50	6.63	6.50	6.63	68300
1998-09-18	6.63	6.63	6.25	6.25	39500
1998-09-21	6.00	6.00	5.56	5.75	78900
1998-09-22	6.13	6.13	5.75	6.06	630900
1998-09-23	6.00	6.50	6.00	6.42	45200
1998-09-24	6.41	6.56	6.31	6.56	19700
1998-09-25	6.56	6.56	6.25	6.31	12100
1998-09-28	6.25	6.25	6.25	6.25	2600
1998-09-29	6.19	6.56	6.13	6.19	10500
1998-09-30	6.06	6.50	5.88	6.19	93500
1998-10-01	6.06	6.38	6.00	6.31	39600
1998-10-02	6.38	6.69	6.38	6.50	184200
1998-10-05	6.38	6.63	5.88	6.56	84500
1998-10-06	6.56	6.75	6.00	6.25	2119500
1998-10-07	6.00	6.19	5.75	6.13	86700
1998-10-08	5.88	6.25	5.50	5.94	378200
1998-10-09	5.75	6.00	5.75	5.81	106500
1998-10-12	5.75	6.00	5.75	5.81	80700
1998-10-13	5.75	5.88	5.03	5.38	623800
1998-10-14	5.38	5.38	4.75	4.94	93600
1998-10-15	4.75	4.94	4.63	4.75	256400
1998-10-16	4.81	6.25	4.81	5.94	422500
1998-10-19	5.75	6.25	5.75	5.81	75300
1998-10-20	6.00	6.25	5.81	6.00	245500
1998-10-21	5.81	6.13	5.63	5.94	60100
1998-10-22	5.81	6.06	5.81	6.06	14500
1998-10-23	6.13	6.13	5.81	5.94	99500
1998-10-26	5.75	6.00	5.75	5.94	107200
1998-10-27	6.00	6.25	6.00	6.00	27000
1998-10-28	5.63	5.88	5.63	5.63	43700
1998-10-29	5.81	5.94	5.75	5.94	120300
1998-10-30	5.88	6.00	5.50	5.63	86300
1998-11-02	5.88	5.88	5.50	5.50	26700
1998-11-03	5.88	6.00	5.50	5.75	400500
1998-11-04	5.75	6.44	5.75	6.31	216000
1998-11-05	6.13	6.31	5.94	6.00	64600
1998-11-06	5.88	6.25	5.88	6.00	108200
1998-11-09	6.13	6.25	5.81	5.81	125800
1998-11-10	5.81	5.94	5.75	5.88	124600
1998-11-11	5.75	5.94	5.56	5.63	85000
1998-11-12	5.63	5.94	5.63	5.94	36900
1998-11-13	5.56	5.75	5.56	5.64	7600
1998-11-16	5.75	5.91	5.75	5.91	12500
1998-11-17	5.69	5.78	5.69	5.75	20800
1998-11-18	5.69	5.88	5.63	5.75	176200
1998-11-19	5.63	5.94	5.63	5.88	74100
1998-11-20	5.63	5.94	5.63	5.94	25400
1998-11-23	5.94	6.13	5.56	6.13	178600
1998-11-24	5.88	6.25	5.75	6.25	134300
1998-11-25	6.25	6.88	6.00	6.88	49400
1998-11-27	7.00	7.75	6.88	7.50	90900
1998-11-30	7.25	7.50	6.50	6.63	166300
1998-12-01	6.88	7.38	6.88	7.00	93200
1998-12-02	7.00	7.38	7.00	7.13	69400
1998-12-03	7.13	7.31	6.63	6.63	155000
1998-12-04	6.88	7.06	6.88	7.00	18800
1998-12-07	7.06	7.19	7.00	7.19	78300
1998-12-08	7.06	7.25	6.75	6.88	91100
1998-12-09	6.81	6.88	6.63	6.69	130300
1998-12-10	6.69	6.81	6.56	6.63	19900
1998-12-11	6.50	6.75	6.38	6.56	18100
1998-12-14	6.69	6.69	6.25	6.63	72200
1998-12-15	6.56	6.75	6.38	6.75	8700
1998-12-16	6.38	6.69	6.38	6.63	47300
1998-12-17	6.75	6.88	6.38	6.75	29800
1998-12-18	6.38	6.75	6.38	6.75	30800
1998-12-21	6.44	6.75	6.38	6.50	57500
1998-12-22	6.38	6.50	6.13	6.13	145800
1998-12-23	6.25	6.53	6.06	6.50	91200
1998-12-24	6.38	6.75	6.38	6.50	19500
1998-12-28	6.38	6.69	6.38	6.59	157900
1998-12-29	6.38	7.00	6.38	6.97	74200
1998-12-30	6.75	7.31	6.75	7.31	100200
1998-12-31	7.00	7.50	7.00	7.31	68700
1999-01-04	7.25	7.50	7.25	7.50	235900
1999-01-05	7.38	7.75	7.38	7.66	65000
1999-01-06	7.50	10.25	7.50	9.63	209200
1999-01-07	9.25	9.25	8.25	8.25	128900
1999-01-08	8.63	8.63	7.88	8.00	126500
1999-01-11	7.88	8.13	7.88	8.13	27500
1999-01-12	8.13	8.38	8.06	8.13	68800
1999-01-13	7.75	8.38	7.75	8.00	17500
1999-01-14	7.88	8.06	7.88	7.94	47100
1999-01-15	7.94	8.00	7.94	7.97	16300
1999-01-19	7.94	8.00	7.81	7.81	144900
1999-01-20	7.88	8.00	7.75	7.81	73300
1999-01-21	7.88	7.94	7.25	7.25	70400
1999-01-22	7.25	7.25	6.88	7.00	52800
1999-01-25	6.88	7.13	6.50	6.56	63300
1999-01-26	6.50	7.00	6.50	6.88	54000
1999-01-27	6.88	7.00	6.75	6.81	11300
1999-01-28	7.13	7.63	6.88	7.63	97300
1999-01-29	7.50	7.63	7.00	7.06	101600
1999-02-01	7.50	7.50	6.88	7.13	23100
1999-02-02	7.06	7.50	6.88	7.50	28900
1999-02-03	7.00	7.38	6.94	7.06	23700
1999-02-04	7.00	7.25	6.94	7.00	53300
1999-02-05	7.25	7.25	6.81	7.13	174800
1999-02-08	7.13	7.25	6.75	7.25	22400
1999-02-09	7.13	7.13	6.75	7.00	60300
1999-02-10	7.00	7.19	6.88	7.00	72200
1999-02-11	6.88	7.38	6.88	7.13	7600
1999-02-12	6.88	7.25	6.50	6.50	40200
1999-02-16	6.50	6.75	6.25	6.25	28100
1999-02-17	6.50	6.88	6.25	6.25	12100
1999-02-18	6.25	6.28	6.00	6.13	37200
1999-02-19	6.13	6.69	6.06	6.69	44900
1999-02-22	6.69	6.69	6.38	6.38	20900
1999-02-23	6.38	6.63	6.38	6.44	117200
1999-02-24	6.63	6.63	6.25	6.50	22700
1999-02-25	6.50	6.50	6.25	6.25	21200
1999-02-26	6.38	6.38	5.44	6.00	109700
1999-03-01	6.06	6.06	5.75	5.88	19600
1999-03-02	5.88	6.13	5.75	5.88	21600
1999-03-03	5.81	6.13	5.81	6.00	12200
1999-03-04	6.00	6.13	5.88	6.00	23000
1999-03-05	6.00	6.00	5.75	5.75	24400
1999-03-08	5.75	5.75	5.63	5.69	25100
1999-03-09	5.69	5.75	5.63	5.75	22700
1999-03-10	5.63	6.13	5.50	6.13	70100
1999-03-11	5.94	6.06	5.94	5.94	59300
1999-03-12	5.94	6.06	5.94	5.94	53600
1999-03-15	5.94	6.00	5.75	5.81	177900
1999-03-16	5.75	5.88	5.75	5.75	45900
1999-03-17	5.75	5.81	5.63	5.69	48300
1999-03-18	5.69	5.81	5.63	5.81	451200
1999-03-19	5.63	5.75	5.63	5.69	26100
1999-03-22	5.69	5.81	5.63	5.72	88500
1999-03-23	5.69	5.70	5.63	5.69	95000
1999-03-24	5.63	5.69	5.63	5.63	117100
1999-03-25	5.75	5.81	5.69	5.69	63200
1999-03-26	5.81	5.81	5.70	5.75	45000
1999-03-29	5.69	5.81	5.69	5.81	227500
1999-03-30	5.69	6.25	5.69	6.13	145600
1999-03-31	6.25	6.25	5.69	5.69	628100
1999-04-01	5.69	5.75	5.63	5.69	10100
1999-04-05	5.69	5.78	5.69	5.75	49700
1999-04-06	5.69	5.88	5.69	5.75	43600
1999-04-07	5.69	5.94	5.69	5.75	19100
1999-04-08	5.69	5.75	5.69	5.72	183500
1999-04-09	5.75	5.75	5.38	5.38	77300
1999-04-12	5.38	5.63	5.38	5.56	110400
1999-04-13	5.38	5.75	5.38	5.56	167400
1999-04-14	5.44	7.25	5.44	6.81	127000
1999-04-15	6.31	7.13	5.38	7.13	159300
1999-04-16	6.50	7.56	6.44	7.55	77100
1999-04-19	7.31	7.75	7.25	7.25	30900
1999-04-20	7.13	7.25	7.00	7.00	16700
1999-04-21	7.13	7.50	7.00	7.50	41600
1999-04-22	7.00	8.63	7.00	7.63	80200
1999-04-23	7.63	7.75	7.25	7.25	22300
1999-04-26	7.25	7.25	7.13	7.13	3900
1999-04-27	7.06	7.06	6.75	6.75	7500
1999-04-28	7.00	7.25	6.63	6.63	26400
1999-04-29	6.69	6.94	6.63	6.94	16000
1999-04-30	6.50	7.00	6.50	7.00	62500
1999-05-03	6.63	6.84	6.63	6.75	9400
1999-05-04	6.75	6.75	6.38	6.38	18500
1999-05-05	6.31	6.31	5.75	6.19	36900
1999-05-06	6.00	6.38	6.00	6.38	8100
1999-05-07	6.63	6.69	6.38	6.44	4900
1999-05-10	6.44	6.45	5.94	6.00	34800
1999-05-11	6.31	6.31	6.06	6.25	9700
1999-05-12	6.31	6.31	5.94	6.13	14200
1999-05-13	6.25	6.31	6.13	6.13	8600
1999-05-14	6.31	6.31	5.88	5.88	8200
1999-05-17	6.00	6.06	5.88	5.94	13200
1999-05-18	5.88	7.31	5.88	6.56	46200
1999-05-19	6.41	6.56	6.41	6.50	2200
1999-05-20	6.69	6.69	6.25	6.31	7000
1999-05-21	6.34	6.38	5.75	5.81	66100
1999-05-24	5.94	6.00	5.75	5.75	15900
1999-05-25	5.56	5.81	5.56	5.56	1600
1999-05-26	5.63	6.06	5.56	6.06	44500
1999-05-27	6.00	6.00	5.81	5.81	4600
1999-05-28	6.00	6.00	5.75	6.00	19700
1999-06-01	6.00	6.00	5.75	5.94	20100
1999-06-02	5.75	6.00	5.38	5.56	111800
1999-06-03	5.56	5.81	5.38	5.50	103600
1999-06-04	5.50	5.63	5.50	5.59	124200
1999-06-07	5.63	5.63	5.50	5.50	32200
1999-06-08	5.56	5.63	5.50	5.52	27600
1999-06-09	5.75	5.75	5.44	5.50	98000
1999-06-10	5.38	5.38	5.25	5.34	61000
1999-06-11	5.19	5.38	5.00	5.09	103200
1999-06-14	5.25	5.25	4.88	4.88	86200
1999-06-15	4.94	5.25	4.94	5.00	80900
1999-06-16	5.25	5.38	5.13	5.38	89500
1999-06-17	5.31	5.38	5.19	5.31	69700
1999-06-18	5.63	5.75	5.13	5.38	99200
1999-06-21	5.50	5.63	5.25	5.44	43300
1999-06-22	5.50	5.56	5.25	5.31	53300
1999-06-23	5.50	5.50	5.25	5.25	10100
1999-06-24	5.25	5.31	5.19	5.19	105300
1999-06-25	5.22	5.25	5.06	5.06	13100
1999-06-28	5.06	5.31	5.06	5.31	22800
1999-06-29	5.19	5.50	5.19	5.44	40900
1999-06-30	5.50	6.25	5.44	6.00	54900
1999-07-01	6.00	6.13	5.75	6.00	26300
1999-07-02	5.75	5.78	5.69	5.72	9700
1999-07-06	5.75	5.75	5.50	5.50	14100
1999-07-07	5.44	5.63	5.25	5.31	15700
1999-07-08	5.69	6.19	5.50	6.13	77800
1999-07-09	6.25	6.25	5.75	5.75	7300
1999-07-12	5.50	6.16	5.50	6.13	20800
1999-07-13	6.00	6.19	6.00	6.00	32200
1999-07-14	5.56	5.69	5.50	5.69	18500
1999-07-15	5.69	6.00	5.69	6.00	38400
1999-07-16	5.63	5.75	5.50	5.69	61000
1999-07-19	5.56	6.00	5.56	6.00	22700
1999-07-20	6.00	6.00	5.69	5.75	6400
1999-07-21	5.88	5.88	5.66	5.88	7100
1999-07-22	5.88	5.94	5.73	5.81	17900
1999-07-23	5.66	5.66	5.53	5.56	24800
1999-07-26	5.94	5.94	5.56	5.56	34000
1999-07-27	5.50	5.88	5.50	5.63	8300
1999-07-28	5.66	5.75	5.19	5.69	865300
1999-07-29	5.70	5.72	5.70	5.72	5100
1999-07-30	5.50	5.56	5.50	5.56	4800
1999-08-02	5.56	5.88	5.50	5.88	17000
1999-08-03	5.50	5.88	5.50	5.88	1600
1999-08-04	5.50	5.88	5.50	5.88	2300
1999-08-05	5.72	5.72	4.88	5.19	66500
1999-08-06	5.63	5.75	5.44	5.56	22700
1999-08-09	5.56	5.75	5.50	5.69	63600
1999-08-10	5.56	5.56	5.50	5.56	27400
1999-08-11	5.50	5.69	5.50	5.69	17100
1999-08-12	5.63	5.69	5.56	5.56	11600
1999-08-13	5.75	5.75	5.63	5.75	48900
1999-08-16	5.66	5.88	5.66	5.81	13700
1999-08-17	5.63	5.63	5.50	5.63	111200
1999-08-18	5.66	5.94	5.66	5.75	15700
1999-08-19	5.94	6.00	5.88	5.88	53800
1999-08-20	5.81	6.00	5.81	5.91	12300
1999-08-23	5.88	5.94	5.88	5.94	29200
1999-08-24	5.75	5.94	5.75	5.94	30000
1999-08-25	5.81	5.94	5.81	5.88	17400
1999-08-26	5.88	5.88	5.88	5.88	1300
1999-08-27	5.88	6.00	5.81	6.00	18600
1999-08-30	5.97	5.97	5.91	5.91	5200
1999-08-31	5.81	6.00	5.81	5.88	26200
1999-09-01	5.81	5.81	5.38	5.69	111700
1999-09-02	5.75	5.75	5.38	5.56	23000
1999-09-03	5.63	5.63	5.50	5.63	16000
1999-09-07	5.63	5.88	5.63	5.81	24800
1999-09-08	5.63	5.88	5.50	5.88	34900
1999-09-09	5.81	5.88	5.75	5.81	28300
1999-09-10	5.88	5.88	5.69	5.69	43100
1999-09-13	5.69	5.88	5.56	5.69	30600
1999-09-14	5.63	5.81	5.56	5.81	29300
1999-09-15	5.81	5.94	5.81	5.94	8400
1999-09-16	5.75	5.81	5.56	5.56	25000
1999-09-17	5.69	5.75	5.63	5.69	13500
1999-09-20	5.81	5.81	5.75	5.75	400
1999-09-21	5.69	5.69	5.69	5.69	4800
1999-09-22	5.63	5.63	5.63	5.63	1400
1999-09-23	5.63	5.75	5.63	5.69	19300
1999-09-24	5.63	5.88	5.63	5.75	25800
1999-09-27	5.75	5.94	5.75	5.81	33400
1999-09-28	5.81	5.81	5.63	5.63	17000
1999-09-29	5.56	5.75	5.50	5.75	46000
1999-09-30	5.63	6.00	5.63	6.00	55200
1999-10-01	5.94	6.00	5.81	6.00	39400
1999-10-04	5.88	5.88	5.63	5.88	17100
1999-10-05	5.63	5.88	5.63	5.63	4500
1999-10-06	5.63	5.88	5.63	5.81	29900
1999-10-07	5.63	5.88	5.63	5.63	42000
1999-10-08	5.52	5.63	5.31	5.38	53000
1999-10-11	5.44	5.50	5.44	5.50	12900
1999-10-12	5.44	5.50	5.38	5.38	18800
1999-10-13	5.63	5.63	5.25	5.38	11500
1999-10-14	5.25	5.38	5.13	5.13	15600
1999-10-15	5.06	5.63	4.88	5.63	22900
1999-10-18	5.13	5.38	5.00	5.09	7800
1999-10-19	5.06	5.25	5.00	5.00	14000
1999-10-20	5.00	5.50	4.94	5.50	12400
1999-10-21	4.88	5.50	4.88	5.50	16600
1999-10-22	4.75	4.88	3.50	4.75	182200
1999-10-25	4.50	4.97	4.50	4.63	156300
1999-10-26	4.63	4.75	4.63	4.75	9200
1999-10-27	4.75	5.00	4.63	4.81	40100
1999-10-28	5.00	5.00	4.63	4.75	15900
1999-10-29	5.00	5.63	5.00	5.63	118900
1999-11-01	5.38	5.38	5.00	5.00	10000
1999-11-02	5.08	5.38	4.94	5.25	56700
1999-11-03	5.16	5.16	4.94	5.06	6300
1999-11-04	4.94	5.00	4.94	5.00	11200
1999-11-05	5.00	5.00	4.75	4.75	10500
1999-11-08	4.81	4.88	4.63	4.75	14800
1999-11-09	5.00	5.00	4.50	4.56	18800
1999-11-10	4.50	4.88	4.50	4.88	5400
1999-11-11	4.69	5.00	4.69	4.75	85000
1999-11-12	4.84	4.88	4.75	4.75	36500
1999-11-15	4.81	4.84	4.75	4.75	54000
1999-11-16	4.75	4.94	4.75	4.75	10300
1999-11-17	4.38	4.75	4.25	4.50	70600
1999-11-18	4.38	4.56	3.75	4.00	105900
1999-11-19	4.09	4.25	3.88	4.00	154900
1999-11-22	3.94	4.13	3.88	3.94	50700
1999-11-23	3.94	4.00	3.94	3.97	28300
1999-11-24	4.00	4.13	3.94	3.94	38300
1999-11-26	4.00	4.03	4.00	4.03	2200
1999-11-29	3.94	4.06	3.94	4.06	20400
1999-11-30	4.06	4.06	3.94	4.00	62100
1999-12-01	3.94	4.06	3.94	4.06	27900
1999-12-02	3.94	4.06	3.88	4.00	21800
1999-12-03	4.00	4.06	3.88	3.94	47800
1999-12-06	4.00	4.06	3.50	3.63	123200
1999-12-07	3.75	3.88	3.38	3.44	88700
1999-12-08	3.38	3.56	3.13	3.25	133600
1999-12-09	3.13	3.56	3.00	3.34	141900
1999-12-10	3.31	3.50	3.31	3.50	77100
1999-12-13	3.78	3.97	3.34	3.34	242200
1999-12-14	3.31	3.75	3.31	3.50	69200
1999-12-15	3.38	3.75	3.19	3.25	32700
1999-12-16	3.25	3.50	3.13	3.38	297400
1999-12-17	3.31	3.50	3.22	3.44	91200
1999-12-20	3.25	3.63	3.25	3.38	81300
1999-12-21	3.38	3.50	3.25	3.25	60100
1999-12-22	3.25	3.50	3.25	3.38	157800
1999-12-23	3.28	3.75	3.28	3.50	84500
1999-12-27	3.44	3.63	3.38	3.53	254900
1999-12-28	3.56	3.94	3.50	3.75	126900
1999-12-29	3.63	3.75	3.63	3.69	38800
1999-12-30	3.69	3.75	3.50	3.50	163000
1999-12-31	3.50	3.75	3.50	3.69	42200
2000-01-03	3.75	3.81	3.75	3.75	20200
2000-01-04	3.69	3.75	3.63	3.72	34800
2000-01-05	3.72	3.88	3.56	3.88	13300
2000-01-06	3.88	3.94	3.69	3.94	508200
2000-01-07	3.94	3.94	3.75	3.88	12100
2000-01-10	3.88	3.94	3.75	3.81	17100
2000-01-11	3.91	3.94	3.81	3.81	40100
2000-01-12	3.81	3.84	3.63	3.63	89700
2000-01-13	3.69	3.81	3.66	3.75	36500
2000-01-14	3.81	4.50	3.81	4.13	45300
2000-01-18	4.06	4.13	3.88	4.00	164200
2000-01-19	4.25	4.38	4.13	4.31	27800
2000-01-20	4.19	4.50	4.19	4.25	4100
2000-01-21	4.22	4.88	4.19	4.88	31600
2000-01-24	5.00	6.00	4.75	5.50	374300
2000-01-25	5.75	5.75	4.50	4.63	45200
2000-01-26	4.97	5.00	4.63	4.91	29100
2000-01-27	4.88	4.88	4.56	4.72	329500
2000-01-28	4.72	4.73	4.63	4.63	59100
2000-01-31	4.44	4.78	4.44	4.50	34800
2000-02-01	4.50	4.88	4.50	4.81	109800
2000-02-02	4.94	5.00	4.56	4.88	57500
2000-02-03	4.75	4.88	4.69	4.81	217400
2000-02-04	4.81	4.88	4.50	4.69	88600
2000-02-07	4.59	5.13	4.56	5.13	60400
2000-02-08	5.00	5.19	4.75	4.88	88100
2000-02-09	5.00	5.00	4.67	4.67	25700
2000-02-10	4.72	4.75	4.50	4.69	30500
2000-02-11	4.50	4.94	4.50	4.53	39700
2000-02-14	5.00	5.00	4.53	4.63	20000
2000-02-15	4.63	4.63	4.38	4.56	84700
2000-02-16	4.56	4.75	4.53	4.59	13500
2000-02-17	4.38	4.72	4.38	4.72	18100
2000-02-18	4.75	4.75	4.50	4.72	57900
2000-02-22	4.75	4.75	4.44	4.63	32000
2000-02-23	4.69	4.75	4.56	4.56	162200
2000-02-24	4.63	4.69	4.56	4.69	25900
2000-02-25	4.69	4.75	4.50	4.75	11500
2000-02-28	4.56	4.88	4.56	4.88	20000
2000-02-29	4.69	5.50	4.69	5.50	60400
2000-03-01	5.25	5.50	4.56	4.56	38500
2000-03-02	5.00	5.00	4.63	4.75	89500
2000-03-03	4.81	4.94	4.44	4.44	62000
2000-03-06	4.50	4.63	4.50	4.63	65800
2000-03-07	4.56	4.69	4.56	4.69	20100
2000-03-08	4.63	4.75	4.56	4.56	60000
2000-03-09	4.75	4.75	4.56	4.75	7800
2000-03-10	4.56	4.88	4.56	4.75	23500
2000-03-13	4.75	4.81	4.50	4.63	9700
2000-03-14	4.69	4.83	4.69	4.83	35200
2000-03-15	4.84	4.84	4.38	4.63	31500
2000-03-16	4.88	5.03	4.69	5.03	48000
2000-03-17	4.69	5.25	4.59	5.00	115800
2000-03-20	4.81	5.25	3.88	4.00	98700
2000-03-21	4.00	4.88	4.00	4.88	8100
2000-03-22	4.75	4.98	4.63	4.88	17000
2000-03-23	4.94	5.25	4.72	5.25	31700
2000-03-24	4.88	5.00	4.88	5.00	4900
2000-03-27	4.88	4.88	4.38	4.50	66700
2000-03-28	4.50	4.72	4.50	4.50	20200
2000-03-29	4.56	5.25	4.50	4.63	59100
2000-03-30	5.00	5.06	4.88	5.06	30200
2000-03-31	5.06	5.44	5.00	5.44	42500
2000-04-03	5.44	5.44	5.13	5.44	75900
2000-04-04	5.44	5.44	5.19	5.38	127200
2000-04-05	5.19	5.44	5.19	5.41	39000
2000-04-06	5.44	5.50	5.31	5.44	72600
2000-04-07	5.44	5.56	5.34	5.56	54300
2000-04-10	5.38	5.63	5.34	5.34	43500
2000-04-11	5.38	5.63	5.38	5.44	11700
2000-04-12	5.50	5.50	5.00	5.25	35300
2000-04-13	4.81	5.19	4.81	5.00	18900
2000-04-14	4.94	5.38	4.88	5.06	57000
2000-04-17	4.88	5.19	4.66	4.88	39200
2000-04-18	4.83	5.25	4.77	5.25	27200
2000-04-19	5.38	5.44	4.88	4.88	16300
2000-04-20	5.00	5.50	5.00	5.25	54800
2000-04-24	4.66	5.13	4.66	5.13	14600
2000-04-25	4.88	5.13	4.75	5.00	6900
2000-04-26	4.75	5.13	4.75	5.09	55700
2000-04-27	4.94	5.22	4.81	5.06	86400
2000-04-28	4.88	5.25	4.88	5.25	13600
2000-05-01	4.88	5.19	4.88	5.13	187200
2000-05-02	4.97	5.25	4.97	5.00	28600
2000-05-03	5.13	5.44	5.06	5.44	30100
2000-05-04	5.50	5.50	5.25	5.25	55800
2000-05-05	5.44	5.50	5.38	5.44	89200
2000-05-08	5.31	5.50	5.31	5.38	10200
2000-05-09	5.50	5.75	5.41	5.53	22100
2000-05-10	5.47	5.75	5.44	5.44	2700
2000-05-11	5.44	5.44	5.44	5.44	1200
2000-05-12	5.38	5.75	5.38	5.41	6200
2000-05-15	5.38	5.81	5.38	5.44	11500
2000-05-16	5.67	5.75	5.56	5.69	9300
2000-05-17	5.38	5.69	5.38	5.63	19600
2000-05-18	5.44	5.69	5.44	5.59	23100
2000-05-19	5.34	5.56	5.25	5.50	15500
2000-05-22	5.38	5.69	5.38	5.63	11900
2000-05-23	5.38	5.56	5.38	5.38	7600
2000-05-24	5.38	5.56	5.13	5.38	47400
2000-05-25	5.38	5.44	5.38	5.38	111700
2000-05-26	5.38	5.50	5.25	5.38	15900
2000-05-30	5.38	5.38	5.38	5.38	12400
2000-05-31	5.25	5.75	5.25	5.50	15600
2000-06-01	5.47	5.63	5.44	5.56	36000
2000-06-02	5.53	5.75	5.50	5.75	34300
2000-06-05	5.63	5.63	5.25	5.25	10700
2000-06-06	5.63	5.63	5.38	5.50	254900
2000-06-07	5.38	5.38	5.00	5.00	87200
2000-06-08	5.25	5.50	4.88	4.94	163300
2000-06-09	5.00	5.75	5.00	5.69	86700
2000-06-12	5.50	5.50	5.50	5.50	2000
2000-06-13	5.13	5.50	5.13	5.44	12400
2000-06-14	5.38	5.38	5.38	5.38	5100
2000-06-15	5.13	5.75	5.13	5.75	179200
2000-06-16	5.75	5.75	5.50	5.66	147700
2000-06-19	5.56	5.69	5.50	5.59	48200
2000-06-20	5.56	5.63	5.50	5.56	22900
2000-06-21	5.56	5.63	5.44	5.44	45200
2000-06-22	5.47	5.56	5.38	5.44	199300
2000-06-23	5.41	5.44	5.31	5.31	101700
2000-06-26	4.81	5.13	4.78	4.91	125700
2000-06-27	5.13	5.13	4.94	5.00	10600
2000-06-28	4.97	5.09	4.81	5.00	19600
2000-06-29	4.88	4.88	4.50	4.78	38000
2000-06-30	4.75	6.00	4.75	5.56	97500
2000-07-03	5.31	5.56	5.19	5.56	22200
2000-07-05	5.50	5.56	5.25	5.31	35300
2000-07-06	5.19	5.44	5.19	5.44	15700
2000-07-07	5.44	5.56	5.44	5.50	43300
2000-07-10	5.44	5.63	5.44	5.53	123400
2000-07-11	5.53	5.66	5.50	5.56	209900
2000-07-12	5.50	5.69	5.44	5.63	311100
2000-07-13	5.75	5.75	5.63	5.69	614300
2000-07-14	5.69	6.00	5.69	6.00	28300
2000-07-17	6.00	6.00	5.81	5.81	13800
2000-07-18	5.72	5.88	5.38	5.78	24900
2000-07-19	5.63	5.75	5.50	5.63	2700
2000-07-20	5.89	6.00	5.56	5.56	31600
2000-07-21	5.56	6.31	5.56	6.06	55600
2000-07-24	6.13	6.25	5.75	5.81	20700
2000-07-25	5.81	6.00	5.38	5.38	69500
2000-07-26	5.81	6.00	5.44	6.00	40700
2000-07-27	6.00	6.00	5.94	5.94	16000
2000-07-28	5.94	6.06	5.94	6.00	9600
2000-07-31	6.00	6.06	6.00	6.06	4100
2000-08-01	5.94	6.13	5.88	6.00	69600
2000-08-02	5.94	5.94	5.94	5.94	400
2000-08-03	5.91	6.19	5.88	5.88	19700
2000-08-04	6.03	6.03	5.94	5.94	27900
2000-08-07	6.00	6.13	6.00	6.13	28000
2000-08-08	5.88	6.00	5.88	6.00	24600
2000-08-09	6.00	6.13	5.94	6.06	56800
2000-08-10	6.00	6.19	6.00	6.19	7900
2000-08-11	6.09	6.19	6.09	6.19	15600
2000-08-14	6.23	6.23	6.06	6.19	19100
2000-08-15	6.13	6.13	6.13	6.13	1500
2000-08-16	6.25	6.25	6.06	6.06	1900
2000-08-17	6.25	6.41	6.25	6.41	4200
2000-08-18	6.44	6.63	6.31	6.44	20800
2000-08-22	6.31	6.31	6.25	6.25	2400
2000-08-23	6.25	6.31	6.13	6.25	53600
2000-08-24	6.19	6.31	6.19	6.31	41100
2000-08-25	6.81	6.81	6.31	6.31	1700
2000-08-28	6.44	6.63	6.25	6.38	48400
2000-08-29	6.25	6.31	6.13	6.25	23000
2000-08-30	6.13	6.25	6.13	6.25	30500
2000-08-31	6.25	6.25	6.00	6.00	18500
2000-09-01	6.13	6.13	6.13	6.13	200
2000-09-05	6.13	6.19	6.13	6.13	9300
2000-09-06	6.13	6.19	6.00	6.00	14400
2000-09-07	6.00	6.31	5.88	6.25	56500
2000-09-11	6.19	6.31	5.94	6.16	9600
2000-09-13	6.19	6.19	6.19	6.19	700
2000-09-14	6.19	6.19	6.13	6.19	700
2000-09-15	6.25	6.50	6.25	6.41	40900
2000-09-18	6.44	6.56	6.38	6.38	4500
2000-09-19	6.38	6.63	6.38	6.63	20300
2000-09-20	6.50	6.69	6.50	6.69	44200
2000-09-21	6.69	6.69	6.50	6.56	35500
2000-09-22	6.38	6.53	6.38	6.50	17200
2000-09-25	6.44	6.50	6.44	6.44	13300
2000-09-26	6.44	6.44	6.44	6.44	3100
2000-09-27	6.44	6.44	6.44	6.44	22400
2000-09-28	6.38	6.50	6.38	6.38	13500
2000-09-29	6.41	6.41	6.25	6.31	9200
2000-10-02	6.25	6.25	6.00	6.13	10900
2000-10-03	6.00	6.06	5.94	6.06	47100
2000-10-04	6.06	6.25	6.06	6.13	50500
2000-10-05	6.06	6.25	6.00	6.13	44600
2000-10-06	6.00	6.09	6.00	6.06	10300
2000-10-09	6.06	6.09	6.06	6.09	500
2000-10-10	6.05	6.06	6.00	6.03	28700
2000-10-11	6.00	6.19	6.00	6.19	11300
2000-10-12	6.13	6.13	6.00	6.00	26000
2000-10-13	6.00	6.13	6.00	6.13	20000
2000-10-16	6.17	6.19	6.00	6.13	49500
2000-10-17	6.06	6.06	5.88	5.94	274000
2000-10-18	5.94	5.94	5.94	5.94	1000
2000-10-19	5.94	6.00	5.94	6.00	37500
2000-10-20	5.94	6.03	5.94	5.97	21200
2000-10-23	5.97	6.00	5.94	6.00	28200
2000-10-24	5.94	5.94	5.94	5.94	9200
2000-10-25	5.94	6.13	5.94	6.13	6500
2000-10-26	5.94	6.00	5.94	5.94	8400
2000-10-27	5.95	6.00	5.94	5.94	3000
2000-10-30	6.00	6.13	6.00	6.00	5500
2000-10-31	6.13	6.25	6.00	6.13	16800
2000-11-01	6.25	6.25	6.06	6.06	14400
2000-11-02	5.94	6.00	5.94	5.94	32500
2000-11-03	5.88	5.94	5.69	5.94	88200
2000-11-06	5.88	6.00	5.88	6.00	43400
2000-11-07	6.00	6.00	5.94	6.00	63100
2000-11-08	6.00	6.00	5.94	5.94	30800
2000-11-09	5.94	6.00	5.94	6.00	9800
2000-11-10	6.00	6.00	5.94	6.00	18800
2000-11-13	6.06	6.06	6.00	6.00	14200
2000-11-14	5.97	6.00	5.97	6.00	2900
2000-11-15	6.06	6.06	5.97	5.97	20100
2000-11-16	5.97	6.06	5.97	5.97	13300
2000-11-17	6.06	6.06	5.97	5.97	43300
2000-11-20	5.97	6.00	5.94	5.94	1200
2000-11-21	5.94	5.94	5.94	5.94	1400
2000-11-22	5.94	5.94	5.94	5.94	52300
2000-11-24	6.00	6.00	5.94	6.00	6100
2000-11-27	5.94	5.94	5.94	5.94	800
2000-11-28	5.94	5.94	5.94	5.94	1900
2000-11-29	6.00	6.06	5.94	6.00	19300
2000-11-30	5.88	6.00	5.38	5.38	14200
2000-12-01	5.50	5.50	5.00	5.06	17800
2000-12-04	4.50	4.56	4.25	4.38	35900
2000-12-05	4.50	4.50	4.38	4.50	26000
2000-12-06	4.75	4.75	4.50	4.50	11100
2000-12-07	4.69	4.69	4.56	4.69	7000
2000-12-08	4.72	5.06	4.72	5.06	13400
2000-12-11	4.94	5.13	4.94	5.06	8200
2000-12-12	5.08	5.13	5.06	5.06	4400
2000-12-13	5.19	5.19	5.00	5.06	11400
2000-12-14	5.06	5.19	5.00	5.06	11600
2000-12-15	5.19	5.19	5.06	5.06	25100
2000-12-18	5.06	5.13	4.75	5.00	21900
2000-12-19	4.88	4.94	4.88	4.91	7300
2000-12-20	4.88	4.88	4.88	4.88	13600
2000-12-21	4.56	5.06	4.56	5.00	114100
2000-12-22	5.06	5.94	4.97	5.94	47800
2000-12-26	5.50	6.44	5.50	6.31	74700
2000-12-27	6.50	6.55	6.25	6.25	44800
2000-12-28	6.25	6.38	6.25	6.31	24500
2000-12-29	6.25	6.31	6.00	6.00	44300
2001-01-02	5.94	5.94	5.78	5.91	3400
2001-01-03	6.00	6.00	5.94	6.00	12700
2001-01-04	6.00	6.19	5.75	6.19	5800
2001-01-05	5.88	6.75	5.81	6.75	33500
2001-01-08	6.56	6.56	6.41	6.41	5100
2001-01-09	6.47	6.47	6.47	6.47	500
2001-01-10	6.34	6.50	6.28	6.38	21400
2001-01-11	6.25	6.88	6.25	6.88	10900
2001-01-12	6.88	6.88	6.63	6.83	1000
2001-01-16	6.63	6.69	6.25	6.38	8400
2001-01-17	6.19	6.38	5.88	6.38	12800
2001-01-18	6.00	6.13	5.88	6.13	32300
2001-01-19	6.00	6.44	6.00	6.25	19400
2001-01-22	6.31	6.38	6.31	6.31	8100
2001-01-23	6.20	6.38	6.00	6.38	10100
2001-01-24	6.13	6.44	6.13	6.44	1800
2001-01-25	6.36	6.44	6.19	6.44	4700
2001-01-26	6.25	6.50	6.25	6.50	3900
2001-01-29	6.50	6.50	6.25	6.38	6300
2001-01-30	6.38	6.50	6.00	6.13	50000
2001-01-31	6.19	6.19	6.19	6.19	3700
2001-02-01	6.19	6.19	6.13	6.13	400
2001-02-02	6.03	6.03	6.00	6.00	1800
2001-02-05	6.03	6.03	5.88	5.88	6400
2001-02-06	6.06	6.06	6.00	6.06	2500
2001-02-07	6.00	6.00	6.00	6.00	2200
2001-02-08	6.00	6.00	5.75	5.88	9800
2001-02-09	5.88	5.88	5.50	5.63	5100
2001-02-12	5.50	5.63	5.50	5.63	4500
2001-02-13	5.63	5.73	5.03	5.03	14400
2001-02-14	5.06	5.25	5.06	5.25	2400
2001-02-15	5.25	5.31	5.16	5.31	9800
2001-02-16	5.50	5.50	5.19	5.38	16600
2001-02-20	5.25	5.25	5.25	5.25	300
2001-02-21	5.19	5.19	4.94	4.94	10600
2001-02-22	5.06	5.25	4.63	4.63	10400
2001-02-23	4.75	5.13	4.50	5.13	39100
2001-02-26	5.13	5.38	5.13	5.38	4600
2001-02-27	5.25	5.50	5.25	5.38	16900
2001-02-28	5.38	5.38	5.13	5.25	13700
2001-03-01	5.23	5.25	5.09	5.25	6000
2001-03-02	5.25	5.25	5.19	5.25	1000
2001-03-05	5.28	5.31	5.22	5.22	3600
2001-03-06	5.28	5.28	5.22	5.25	39900
2001-03-07	5.22	5.31	5.22	5.31	14900
2001-03-08	5.25	5.31	5.25	5.31	1300
2001-03-09	5.31	5.44	5.31	5.31	2000
2001-03-12	5.44	5.44	5.13	5.25	3700
2001-03-13	5.22	5.38	5.06	5.38	108800
2001-03-14	5.25	5.50	5.25	5.25	9000
2001-03-15	5.25	5.28	5.06	5.19	121500
2001-03-16	5.34	5.38	5.13	5.25	100700
2001-03-19	5.19	5.50	5.19	5.44	15900
2001-03-20	5.30	5.31	5.00	5.06	29000
2001-03-21	5.19	5.38	5.19	5.19	17500
2001-03-22	5.19	5.25	4.84	5.22	28400
2001-03-23	5.22	5.25	5.13	5.13	14100
2001-03-26	5.16	5.50	5.16	5.50	40400
2001-03-27	5.44	5.94	5.27	5.69	204100
2001-03-28	5.25	5.25	5.19	5.19	33900
2001-03-29	5.22	5.38	5.19	5.25	6600
2001-03-30	5.25	5.31	5.16	5.31	20100
2001-04-02	5.22	5.25	5.19	5.19	25400
2001-04-03	5.19	5.25	5.13	5.19	329500
2001-04-04	5.19	5.25	5.00	5.13	20200
2001-04-05	5.19	5.38	5.19	5.38	15200
2001-04-06	5.22	5.31	5.19	5.25	41700
2001-04-09	5.24	5.26	5.19	5.26	6000
2001-04-10	5.26	5.70	5.14	5.14	26800
2001-04-11	5.18	5.30	5.17	5.17	4000
2001-04-12	5.29	5.50	5.29	5.32	17000
2001-04-16	5.30	5.50	5.20	5.20	11700
2001-04-17	5.30	5.38	5.30	5.38	16900
2001-04-18	5.38	5.38	5.38	5.38	400
2001-04-19	5.43	5.63	5.43	5.63	2500
2001-04-20	5.56	6.49	5.56	6.40	26900
2001-04-23	6.30	6.49	6.30	6.49	18400
2001-04-24	6.49	6.49	6.36	6.36	2700
2001-04-25	6.50	6.62	6.50	6.62	4000
2001-04-26	6.67	6.75	6.67	6.75	5300
2001-04-27	6.75	6.87	6.75	6.87	2900
2001-04-30	6.87	6.95	6.70	6.92	30600
2001-05-01	6.93	8.00	6.87	7.50	205600
2001-05-02	7.75	7.75	7.50	7.50	12400
2001-05-03	7.50	7.50	7.25	7.40	7100
2001-05-04	7.25	7.65	7.20	7.50	25100
2001-05-07	7.90	8.00	7.90	7.91	7800
2001-05-08	8.00	8.00	7.83	8.00	15900
2001-05-09	8.00	8.00	7.83	7.83	16200
2001-05-10	7.82	7.89	7.72	7.75	4500
2001-05-11	7.90	7.95	6.65	7.00	52200
2001-05-14	7.05	7.15	7.00	7.06	69400
2001-05-15	7.07	7.50	7.07	7.15	28600
2001-05-16	7.24	7.50	7.10	7.29	34600
2001-05-17	7.53	7.53	7.06	7.06	7900
2001-05-18	7.10	7.21	7.00	7.20	5800
2001-05-21	7.26	7.26	7.24	7.24	500
2001-05-22	7.35	7.35	7.00	7.15	33200
2001-05-23	7.14	7.21	7.03	7.05	3700
2001-05-24	7.06	7.17	7.05	7.17	8700
2001-05-25	7.18	7.29	7.10	7.29	6300
2001-05-29	7.30	7.36	7.15	7.15	2500
2001-05-30	7.10	7.10	7.10	7.10	5000
2001-05-31	7.10	7.10	7.05	7.05	7500
2001-06-01	7.05	7.12	7.05	7.08	1500
2001-06-04	7.10	7.44	7.10	7.41	18600
2001-06-05	7.40	7.70	7.21	7.38	15400
2001-06-06	7.39	7.45	7.26	7.26	4700
2001-06-07	7.26	7.55	7.26	7.55	1100
2001-06-08	7.35	7.35	7.10	7.10	6400
2001-06-11	7.06	7.65	7.05	7.05	15000
2001-06-12	7.35	7.35	6.90	7.32	11400
2001-06-13	7.35	7.35	6.88	7.06	14000
2001-06-14	7.00	7.10	6.90	6.90	451300
2001-06-15	6.85	7.14	6.85	7.14	25100
2001-06-18	7.25	7.25	6.94	6.94	23200
2001-06-19	7.04	7.40	6.95	6.96	72200
2001-06-20	7.20	7.45	6.95	7.10	84400
2001-06-21	7.25	7.25	7.00	7.07	36800
2001-06-22	7.05	7.15	7.05	7.06	6800
2001-06-25	7.00	7.05	6.95	6.97	24200
2001-06-26	6.91	7.15	6.91	7.05	171800
2001-06-27	7.08	7.27	6.90	7.27	11000
2001-06-28	7.30	7.55	7.30	7.55	16400
2001-06-29	7.41	7.70	7.41	7.70	43400
2001-07-02	7.50	7.67	7.36	7.36	10100
2001-07-03	7.25	7.72	7.25	7.35	10000
2001-07-05	7.65	7.65	7.41	7.52	5600
2001-07-06	7.50	7.70	7.34	7.57	8900
2001-07-09	7.56	8.06	7.50	7.88	87300
2001-07-10	7.69	7.82	7.66	7.75	8100
2001-07-11	7.75	7.89	7.75	7.81	20700
2001-07-12	7.89	7.97	7.71	7.83	20700
2001-07-13	7.83	8.68	7.80	8.65	89900
2001-07-16	8.85	9.33	8.20	8.30	78300
2001-07-17	8.21	9.00	8.21	8.95	15400
2001-07-18	8.70	8.95	8.70	8.82	8500
2001-07-19	9.00	9.31	8.71	9.30	56600
2001-07-20	9.13	10.08	9.11	9.66	65900
2001-07-23	9.99	10.07	9.57	9.59	68700
2001-07-24	9.59	9.75	9.39	9.39	26300
2001-07-25	9.39	9.60	9.35	9.58	25000
2001-07-26	9.60	9.66	9.30	9.40	44900
2001-07-27	9.45	9.66	9.45	9.64	11100
2001-07-30	9.62	9.65	9.58	9.65	23800
2001-07-31	9.52	9.72	9.52	9.52	12000
2001-08-01	9.46	9.70	9.46	9.70	7600
2001-08-02	9.47	9.50	9.00	9.22	5000
2001-08-03	9.30	9.30	8.86	9.09	14300
2001-08-06	9.10	9.10	8.86	8.97	10100
2001-08-07	8.96	9.59	8.95	9.59	11600
2001-08-08	9.70	9.78	9.36	9.65	36500
2001-08-09	9.62	9.62	9.02	9.25	3700
2001-08-10	9.25	9.43	9.02	9.27	5400
2001-08-13	9.44	9.70	9.26	9.50	12700
2001-08-14	9.50	9.75	9.35	9.75	26200
2001-08-15	9.51	10.00	9.51	9.76	22800
2001-08-16	10.01	10.03	9.75	10.03	43700
2001-08-17	10.08	10.08	9.75	9.99	40500
2001-08-20	9.99	11.29	9.87	10.99	68500
2001-08-21	10.91	11.67	10.62	11.52	73900
2001-08-22	11.68	12.00	10.35	10.35	97200
2001-08-23	11.13	11.13	9.46	9.46	44300
2001-08-24	9.89	10.49	9.26	10.48	26100
2001-08-27	10.48	10.57	10.05	10.15	8500
2001-08-28	9.70	10.27	9.57	9.91	10700
2001-08-29	9.88	9.88	9.26	9.70	11200
2001-08-30	9.70	9.70	9.26	9.49	3100
2001-08-31	9.49	9.49	9.00	9.45	44300
2001-09-04	9.35	9.53	9.35	9.50	16900
2001-09-05	9.56	9.56	9.02	9.37	10700
2001-09-06	9.34	9.34	9.00	9.02	21900
2001-09-07	9.01	9.05	9.01	9.02	2700
2001-09-10	9.22	9.25	8.85	9.01	25400
2001-09-17	9.28	9.60	8.70	9.10	33500
2001-09-18	8.61	9.14	8.50	8.50	21000
2001-09-19	8.49	8.54	7.18	7.72	39900
2001-09-20	7.89	7.89	7.33	7.58	58700
2001-09-21	7.12	7.49	7.12	7.44	64600
2001-09-24	7.59	8.09	7.48	8.01	6600
2001-09-25	7.99	8.42	7.78	8.41	8100
2001-09-26	8.13	8.70	7.98	8.67	4800
2001-09-27	8.12	8.52	7.93	8.52	8200
2001-09-28	8.63	9.24	8.43	8.74	11600
2001-10-01	9.24	9.42	9.24	9.42	1100
2001-10-03	8.80	8.82	7.49	8.82	50000
2001-10-04	8.83	8.84	8.20	8.79	15000
2001-10-05	8.65	8.65	8.28	8.57	3800
2001-10-08	8.25	8.51	8.25	8.51	1600
2001-10-09	8.41	8.41	8.35	8.35	5000
2001-10-10	8.74	8.75	8.35	8.35	8600
2001-10-11	8.67	8.88	8.26	8.60	19800
2001-10-12	8.35	8.44	8.25	8.30	20500
2001-10-15	8.15	8.35	7.80	8.35	24100
2001-10-16	7.85	8.30	7.72	8.30	22700
2001-10-17	8.00	8.15	7.54	7.54	617800
2001-10-18	7.94	7.94	7.40	7.41	8900
2001-10-19	7.63	8.12	7.40	8.12	12400
2001-10-22	7.86	8.20	7.86	8.20	41600
2001-10-23	8.00	8.19	7.95	8.15	186600
2001-10-24	8.12	8.15	7.96	8.01	3400
2001-10-25	8.15	8.18	7.92	8.10	5100
2001-10-26	8.20	8.20	7.98	7.98	5600
2001-10-29	7.98	8.16	7.91	8.00	55400
2001-10-30	7.92	8.30	7.92	8.30	15200
2001-10-31	8.20	8.30	8.20	8.20	9600
2001-11-01	8.14	8.14	8.00	8.04	11700
2001-11-02	8.00	8.27	8.00	8.00	13600
2001-11-05	8.00	8.25	7.95	8.08	20900
2001-11-06	8.00	8.51	8.00	8.51	12100
2001-11-07	8.19	8.45	8.19	8.29	42700
2001-11-08	8.50	8.60	8.00	8.01	16200
2001-11-09	8.20	8.20	8.01	8.15	3500
2001-11-12	8.05	8.15	8.05	8.15	3800
2001-11-13	8.19	8.65	8.19	8.65	4200
2001-11-14	8.55	8.86	8.47	8.84	8700
2001-11-15	8.60	9.25	8.48	9.00	75800
2001-11-16	9.10	9.14	8.55	8.60	14700
2001-11-19	8.51	9.05	8.51	9.05	13400
2001-11-20	9.17	9.17	8.77	8.83	11300
2001-11-21	8.97	9.07	8.31	8.50	12500
2001-11-23	8.65	8.97	8.65	8.97	1800
2001-11-26	9.05	9.10	8.55	8.85	15600
2001-11-27	9.07	9.11	8.95	9.07	37700
2001-11-28	9.02	9.02	8.82	8.88	3600
2001-11-29	8.74	9.16	8.74	9.16	5900
2001-11-30	9.16	9.16	8.92	9.00	13300
2001-12-03	8.72	8.74	8.70	8.70	8500
2001-12-04	8.52	9.07	8.49	9.07	6100
2001-12-05	8.64	9.07	8.64	9.07	16300
2001-12-06	9.00	9.68	9.00	9.45	39500
2001-12-07	9.45	9.54	9.25	9.25	11900
2001-12-10	9.24	9.24	8.92	8.93	6500
2001-12-11	8.92	8.95	8.76	8.92	10100
2001-12-12	8.76	8.93	8.70	8.91	4400
2001-12-13	8.91	9.50	8.28	8.54	34100
2001-12-14	8.53	9.63	8.53	9.20	6600
2001-12-17	8.65	9.75	8.65	9.75	15500
2001-12-18	9.65	9.88	9.11	9.57	14400
2001-12-19	9.32	9.64	9.30	9.52	11100
2001-12-20	9.64	9.64	9.19	9.52	20100
2001-12-21	9.75	10.20	9.70	9.95	136400
2001-12-24	10.30	10.37	9.35	9.87	5500
2001-12-26	10.05	10.05	9.76	9.95	20900
2001-12-27	10.00	10.00	9.90	10.00	10500
2001-12-28	10.00	10.00	9.52	9.52	8800
2001-12-31	9.52	9.60	8.90	8.90	12300
2002-01-02	9.31	9.31	8.50	9.14	8300
2002-01-03	9.20	9.65	9.11	9.58	1900
2002-01-04	9.09	9.95	9.09	9.70	4600
2002-01-07	9.93	10.00	9.23	9.23	3400
2002-01-08	9.75	9.85	9.44	9.85	3500
2002-01-09	9.85	9.90	9.60	9.60	2900
2002-01-10	9.60	9.95	9.58	9.95	13400
2002-01-11	9.94	10.00	9.40	9.99	18200
2002-01-14	10.00	10.00	9.12	9.12	63800
2002-01-15	9.10	9.57	9.10	9.52	8200
2002-01-16	9.42	9.71	9.34	9.48	5000
2002-01-17	9.69	9.90	9.48	9.85	10700
2002-01-18	9.81	9.81	8.55	8.61	10100
2002-01-22	8.61	8.93	8.58	8.66	9400
2002-01-23	8.90	9.75	8.67	9.75	5800
2002-01-24	9.90	9.93	9.40	9.81	11300
2002-01-25	9.30	9.80	9.30	9.65	229900
2002-01-28	9.42	9.90	9.42	9.90	25100
2002-01-29	9.90	9.90	9.80	9.80	21500
2002-01-30	9.80	9.95	9.62	9.95	50700
2002-01-31	9.94	9.96	9.86	9.94	25900
2002-02-01	9.86	9.89	9.72	9.72	11200
2002-02-04	9.91	9.91	9.72	9.85	55900
2002-02-05	10.00	10.00	9.61	9.96	43600
2002-02-06	9.98	9.98	9.75	9.75	16100
2002-02-07	9.89	9.96	9.75	9.85	18900
2002-02-08	9.93	9.97	9.80	9.97	13300
2002-02-11	9.93	9.97	9.90	9.92	8000
2002-02-12	9.92	10.00	9.90	10.00	143500
2002-02-13	9.99	10.00	9.86	10.00	15100
2002-02-14	10.00	10.00	9.95	9.95	40200
2002-02-15	9.75	10.00	9.75	9.84	16300
2002-02-19	9.93	10.00	9.70	9.80	7300
2002-02-20	9.93	10.15	9.65	10.01	34500
2002-02-21	10.00	10.10	9.93	9.95	21500
2002-02-22	9.86	10.70	9.70	10.67	319100
2002-02-25	10.70	11.00	10.50	10.60	40600
2002-02-26	10.55	10.55	10.09	10.10	24600
2002-02-27	10.04	10.36	10.04	10.15	12000
2002-02-28	10.16	10.34	9.92	9.94	27400
2002-03-01	10.20	10.39	9.95	10.39	10000
2002-03-04	9.97	10.47	9.96	10.20	21300
2002-03-05	10.35	10.50	10.00	10.00	6600
2002-03-06	10.06	10.48	10.06	10.30	3100
2002-03-07	10.43	10.43	10.01	10.18	4400
2002-03-08	10.26	10.90	10.26	10.60	42200
2002-03-11	10.60	10.85	10.28	10.40	5300
2002-03-12	10.41	10.41	10.40	10.40	3000
2002-03-13	10.26	10.68	10.26	10.50	10700
2002-03-14	10.51	10.70	10.50	10.70	5800
2002-03-15	10.26	10.87	10.26	10.87	21600
2002-03-18	10.90	11.75	10.80	11.66	81800
2002-03-19	11.42	12.04	11.42	11.95	37000
2002-03-20	11.83	11.83	11.43	11.68	15300
2002-03-21	11.44	11.90	11.36	11.90	13700
2002-03-22	11.74	11.75	11.30	11.30	5500
2002-03-25	11.30	11.57	11.10	11.10	13100
2002-03-26	11.30	11.45	11.00	11.24	18400
2002-03-27	11.20	11.30	10.85	10.99	147600
2002-03-28	10.90	11.05	10.80	10.80	23100
2002-04-01	10.97	11.15	10.75	10.80	6100
2002-04-02	10.81	11.00	10.04	10.75	26000
2002-04-03	10.85	10.85	10.50	10.70	31200
2002-04-04	10.65	10.83	10.65	10.83	4700
2002-04-05	10.50	11.21	10.50	11.05	26800
2002-04-08	11.19	11.40	11.01	11.40	2800
2002-04-09	11.45	11.45	11.27	11.27	4000
2002-04-10	11.50	11.50	11.00	11.00	15900
2002-04-11	11.01	11.29	10.90	10.99	47800
2002-04-12	11.07	11.30	11.00	11.30	17700
2002-04-15	11.41	12.20	11.40	11.95	37900
2002-04-16	12.13	13.00	11.85	12.99	23800
2002-04-17	12.88	13.00	12.02	12.85	11900
2002-04-18	12.86	13.10	12.86	12.90	32100
2002-04-19	13.10	13.50	12.90	13.25	26500
2002-04-22	13.62	13.71	12.96	13.20	147900
2002-04-23	12.91	13.79	12.80	13.15	72200
2002-04-24	13.14	13.65	12.75	13.20	68100
2002-04-25	13.36	13.52	13.09	13.52	28200
2002-04-26	13.50	13.50	13.00	13.12	89900
2002-04-29	13.25	13.25	13.00	13.01	19400
2002-04-30	13.10	13.41	13.00	13.29	72700
2002-05-01	13.26	13.26	13.01	13.04	37600
2002-05-02	13.25	13.35	12.97	13.35	40300
2002-05-03	13.29	13.41	13.20	13.35	5900
2002-05-06	13.41	13.45	13.10	13.26	75100
2002-05-07	13.25	13.41	13.25	13.30	29200
2002-05-08	13.00	14.00	13.00	13.88	63400
2002-05-09	13.95	14.58	13.90	14.00	194600
2002-05-10	14.00	14.05	13.84	13.95	69900
2002-05-13	14.24	14.24	13.78	14.05	22700
2002-05-14	14.15	14.95	14.00	14.01	25600
2002-05-15	14.45	14.45	13.92	13.92	7500
2002-05-16	13.95	14.29	13.75	14.29	50000
2002-05-17	14.56	14.67	13.90	14.47	24300
2002-05-20	14.39	14.39	13.88	13.90	24300
2002-05-21	13.98	14.00	13.02	13.22	29700
2002-05-22	13.22	13.35	12.45	12.53	40000
2002-05-23	12.97	13.99	12.51	13.77	37200
2002-05-24	14.01	14.14	13.60	13.75	21000
2002-05-28	14.14	14.14	13.80	14.00	62400
2002-05-29	13.85	14.05	13.84	13.85	22900
2002-05-30	14.05	14.24	13.95	14.00	19000
2002-05-31	13.99	14.15	13.55	13.57	41900
2002-06-03	13.32	13.98	11.30	11.99	102400
2002-06-04	11.70	12.70	11.39	12.20	54800
2002-06-05	12.45	13.20	12.20	12.85	25000
2002-06-06	12.75	12.75	11.25	11.46	63000
2002-06-07	12.18	13.19	11.20	12.58	43500
2002-06-10	12.58	12.79	11.25	11.40	45600
2002-06-11	11.51	12.46	11.36	11.70	128300
2002-06-12	11.41	11.80	11.11	11.27	100300
2002-06-13	11.28	11.50	11.21	11.25	63800
2002-06-14	10.76	11.30	9.66	11.11	56300
2002-06-17	10.90	11.70	10.90	11.25	93600
2002-06-18	11.01	11.69	10.98	11.06	67800
2002-06-19	11.54	11.61	10.31	10.60	78400
2002-06-20	11.33	11.54	10.32	10.50	55500
2002-06-21	10.95	11.07	9.77	10.11	76600
2002-06-24	10.12	10.67	9.74	10.21	48300
2002-06-25	10.33	11.05	10.20	11.05	52600
2002-06-26	11.05	11.50	10.23	11.08	53200
2002-06-27	11.55	11.55	10.21	11.32	42300
2002-06-28	11.32	14.00	11.27	12.57	221900
2002-07-01	13.38	13.38	12.00	12.46	37000
2002-07-02	12.00	13.17	11.99	12.01	20000
2002-07-03	12.00	12.79	12.00	12.62	15500
2002-07-05	12.21	12.70	12.21	12.70	3300
2002-07-08	12.71	13.45	12.26	12.73	30000
2002-07-09	12.73	13.02	12.25	12.66	23700
2002-07-10	12.30	12.77	12.00	12.34	32000
2002-07-11	12.02	12.50	11.83	12.25	16900
2002-07-12	11.88	12.30	10.85	11.03	29700
2002-07-15	10.70	11.34	10.70	11.07	43700
2002-07-16	10.94	11.89	10.70	10.95	43400
2002-07-17	11.06	11.75	10.48	11.39	21400
2002-07-18	11.05	11.47	9.64	9.64	24900
2002-07-19	9.71	9.83	8.75	8.75	43100
2002-07-22	8.90	9.18	8.55	8.73	34400
2002-07-23	9.04	9.16	8.90	8.90	33900
2002-07-24	8.90	9.31	8.90	9.31	32300
2002-07-25	8.90	9.30	8.90	9.10	24200
2002-07-26	8.75	9.48	8.55	9.30	8600
2002-07-29	9.30	9.30	9.03	9.30	12600
2002-07-30	9.40	9.88	9.02	9.87	58000
2002-07-31	9.30	9.35	9.07	9.20	47000
2002-08-01	9.00	9.30	8.56	8.63	9000
2002-08-02	9.15	9.25	8.55	8.70	34800
2002-08-05	8.56	9.20	8.55	8.81	12700
2002-08-06	8.99	9.30	8.55	9.30	21000
2002-08-07	9.30	9.30	8.30	8.92	23300
2002-08-08	8.55	9.52	8.31	9.26	18000
2002-08-09	9.26	9.30	8.82	9.05	4700
2002-08-12	9.11	9.25	9.00	9.25	7900
2002-08-13	9.00	9.10	8.00	8.00	9600
2002-08-14	7.89	9.47	7.89	9.47	12900
2002-08-15	9.45	9.50	9.00	9.07	9000
2002-08-16	9.12	9.30	8.72	8.79	17900
2002-08-19	9.10	9.33	8.56	8.56	8000
2002-08-20	8.11	9.01	7.22	7.74	45500
2002-08-21	7.71	8.04	7.25	7.78	36000
2002-08-22	8.19	8.20	7.51	7.94	18200
2002-08-23	7.81	8.10	7.50	7.54	23300
2002-08-26	7.45	8.32	7.45	8.30	23700
2002-08-27	8.34	8.68	7.71	8.03	40900
2002-08-28	7.41	8.37	7.41	7.50	18400
2002-08-29	7.64	8.30	7.64	8.29	80600
2002-08-30	8.30	8.64	8.01	8.13	17500
2002-09-03	8.18	9.00	7.95	8.30	26200
2002-09-04	8.23	8.77	8.11	8.76	17100
2002-09-05	8.19	9.15	8.18	8.71	33800
2002-09-06	9.06	9.67	8.26	9.60	41000
2002-09-09	9.85	10.70	9.26	10.29	20100
2002-09-10	10.17	10.42	9.01	9.36	12800
2002-09-11	9.57	10.53	9.36	9.60	26200
2002-09-12	10.37	10.37	9.37	9.65	17700
2002-09-13	9.58	9.86	9.39	9.65	12700
2002-09-16	9.66	9.67	9.00	9.12	17500
2002-09-17	8.96	9.25	8.50	8.90	52300
2002-09-18	8.67	8.91	7.95	7.95	35800
2002-09-19	8.64	8.64	7.95	8.14	16400
2002-09-20	8.00	8.75	8.00	8.64	66300
2002-09-23	8.21	8.44	7.95	8.00	13200
2002-09-24	8.00	8.65	8.00	8.17	6700
2002-09-25	8.45	8.45	7.95	8.09	9400
2002-09-26	7.95	8.46	7.95	8.42	7900
2002-09-27	8.11	8.43	7.95	8.16	8000
2002-09-30	8.16	8.31	7.95	8.20	40400
2002-10-01	8.15	9.01	8.11	9.01	41800
2002-10-02	8.99	9.06	8.16	8.20	24000
2002-10-03	8.23	8.30	8.01	8.13	192000
2002-10-04	8.01	8.30	7.98	8.00	46400
2002-10-07	7.95	8.10	7.95	8.00	15800
2002-10-08	7.98	8.20	7.95	8.05	20100
2002-10-09	8.15	8.38	7.96	8.00	27400
2002-10-10	8.09	8.09	7.95	8.00	31900
2002-10-11	7.95	8.28	7.95	8.05	21700
2002-10-14	8.05	8.53	8.00	8.01	15500
2002-10-15	8.17	8.50	8.00	8.42	8900
2002-10-16	8.12	8.60	8.00	8.01	34300
2002-10-17	8.23	8.49	8.01	8.13	11200
2002-10-18	8.45	8.49	8.00	8.00	31100
2002-10-21	8.01	8.28	7.95	8.06	26900
2002-10-22	8.02	8.20	7.98	7.99	10000
2002-10-23	7.95	8.50	7.95	8.47	23600
2002-10-24	8.38	8.38	7.96	8.20	21600
2002-10-25	8.09	8.99	8.09	8.44	44400
2002-10-28	8.44	8.90	8.28	8.82	44400
2002-10-29	8.56	8.68	8.40	8.49	90200
2002-10-30	8.40	8.63	8.29	8.59	4100
2002-10-31	8.37	8.85	8.26	8.49	5400
2002-11-01	8.34	9.49	8.14	9.28	24300
2002-11-04	9.29	9.72	8.60	9.50	47200
2002-11-05	9.51	9.70	9.26	9.64	4200
2002-11-06	9.64	9.64	8.82	9.52	23400
2002-11-07	9.71	9.71	8.72	8.72	4100
2002-11-08	8.79	8.79	8.00	8.44	12900
2002-11-11	8.08	8.12	7.70	8.01	18500
2002-11-12	8.29	8.38	8.01	8.09	12100
2002-11-13	8.19	8.76	8.07	8.22	7900
2002-11-14	8.54	8.54	7.88	8.34	21600
2002-11-15	8.13	8.25	8.00	8.01	9900
2002-11-18	8.03	8.05	7.94	8.00	10300
2002-11-19	8.02	8.24	7.90	8.00	50600
2002-11-20	8.00	8.23	8.00	8.07	14800
2002-11-21	8.01	8.18	7.91	8.02	34300
2002-11-22	8.06	8.60	8.00	8.26	15000
2002-11-25	8.15	8.45	8.03	8.09	21500
2002-11-26	8.20	8.34	8.02	8.08	5000
2002-11-27	8.27	8.43	8.05	8.25	28800
2002-11-29	8.24	8.25	7.95	7.95	11100
2002-12-02	8.30	8.30	7.80	7.95	62600
2002-12-03	7.95	7.95	7.50	7.50	9400
2002-12-04	7.87	7.87	7.20	7.21	24800
2002-12-05	7.25	7.26	6.48	6.82	11300
2002-12-06	6.82	7.04	6.60	6.60	10800
2002-12-09	6.57	7.15	6.50	6.54	22000
2002-12-10	6.66	7.10	6.66	6.95	39800
2002-12-11	6.91	7.23	6.91	7.04	46800
2002-12-12	7.20	7.20	6.80	6.99	12600
2002-12-13	6.80	6.85	6.50	6.50	26300
2002-12-16	6.72	6.89	6.72	6.84	7000
2002-12-17	6.85	6.89	6.77	6.78	13000
2002-12-18	6.83	6.83	6.75	6.80	22500
2002-12-19	6.79	6.84	6.64	6.84	70100
2002-12-20	6.84	7.09	6.65	6.88	44100
2002-12-23	6.45	7.35	6.45	6.99	9600
2002-12-24	6.98	7.00	6.71	7.00	8800
2002-12-26	6.85	7.04	6.71	6.80	4900
2002-12-27	7.00	7.05	6.65	6.89	25800
2002-12-30	6.69	7.29	6.51	6.51	11500
2002-12-31	6.59	7.33	6.26	6.38	24000
2003-01-02	6.27	6.59	6.27	6.59	8700
2003-01-03	6.47	6.61	6.32	6.42	21300
2003-01-06	6.46	6.55	6.37	6.55	2600
2003-01-07	6.54	6.68	6.09	6.54	10900
2003-01-08	6.43	6.79	6.27	6.41	11600
2003-01-09	6.43	6.73	6.43	6.73	1200
2003-01-10	6.23	6.75	6.20	6.30	10600
2003-01-13	6.32	6.41	6.00	6.24	14000
2003-01-14	6.47	6.51	6.38	6.51	600
2003-01-15	6.51	6.57	6.16	6.40	5700
2003-01-16	6.39	6.53	5.56	6.06	47600
2003-01-17	6.01	6.07	5.57	5.72	11900
2003-01-21	5.70	6.07	5.70	5.70	5900
2003-01-22	5.70	5.72	5.56	5.70	2700
2003-01-23	5.74	6.21	5.58	6.00	12400
2003-01-24	6.17	6.32	5.56	5.78	23500
2003-01-27	5.74	6.39	5.74	5.76	19200
2003-01-28	5.80	5.92	5.38	5.88	9300
2003-01-29	6.35	6.35	5.82	6.00	9400
2003-01-30	5.79	5.80	5.56	5.56	7600
2003-01-31	5.76	5.79	5.57	5.71	2600
2003-02-03	5.50	5.75	5.50	5.60	4300
2003-02-04	5.56	5.60	5.25	5.44	20300
2003-02-05	5.37	5.51	5.37	5.42	6300
2003-02-06	5.52	5.67	5.37	5.52	6700
2003-02-07	5.53	5.90	5.52	5.52	10500
2003-02-10	5.71	5.94	5.40	5.75	11000
2003-02-11	5.75	6.30	5.50	5.97	17100
2003-02-12	5.76	6.04	5.52	5.64	11300
2003-02-13	5.66	6.00	5.65	5.72	7200
2003-02-14	5.56	6.00	5.56	5.93	12400
2003-02-18	5.93	5.98	5.80	5.97	11600
2003-02-19	5.96	5.96	5.82	5.85	7600
2003-02-20	5.99	6.15	5.79	5.99	18300
2003-02-21	6.00	6.14	5.89	6.12	2900
2003-02-24	6.20	6.20	5.78	5.99	7300
2003-02-25	5.93	5.99	5.79	5.94	8300
2003-02-26	5.86	5.86	5.82	5.86	4000
2003-02-27	5.86	5.93	5.80	5.85	12600
2003-02-28	5.98	5.99	5.81	5.82	8600
2003-03-03	5.99	5.99	5.81	5.93	2000
2003-03-04	5.86	5.99	5.83	5.84	12900
2003-03-05	5.77	5.85	5.77	5.85	8400
2003-03-06	5.82	5.90	5.80	5.80	27800
2003-03-07	5.88	5.88	5.70	5.70	11500
2003-03-10	5.70	5.79	5.70	5.73	14800
2003-03-11	5.71	5.71	5.50	5.56	13900
2003-03-12	5.41	5.49	5.13	5.36	14600
2003-03-13	5.69	5.69	5.17	5.49	13500
2003-03-14	5.72	5.72	5.27	5.27	14000
2003-03-17	5.06	5.38	5.03	5.26	120300
2003-03-18	5.40	5.50	5.27	5.50	30200
2003-03-19	5.50	5.58	5.47	5.58	14700
2003-03-20	5.46	5.64	5.25	5.39	23200
2003-03-21	5.86	6.01	4.75	5.09	41000
2003-03-24	5.09	5.35	5.07	5.12	2900
2003-03-25	5.12	5.12	4.91	5.00	9700
2003-03-26	4.95	4.95	4.75	4.80	18900
2003-03-27	4.91	5.30	4.85	5.21	15900
2003-03-28	5.26	5.45	5.26	5.28	6800
2003-03-31	5.26	5.30	4.86	4.90	17100
2003-04-01	4.90	5.51	4.75	5.34	44800
2003-04-02	5.46	5.74	4.97	5.41	8600
2003-04-03	5.54	5.54	4.88	5.14	48800
2003-04-04	5.22	5.56	5.03	5.28	10900
2003-04-07	5.59	6.00	5.26	5.56	20000
2003-04-08	5.44	5.50	5.19	5.32	14000
2003-04-09	5.46	5.46	5.25	5.29	8600
2003-04-10	5.40	5.40	5.14	5.22	12800
2003-04-11	5.20	5.57	5.20	5.49	8700
2003-04-14	5.35	5.35	5.29	5.34	1500
2003-04-15	5.26	5.36	5.05	5.13	30800
2003-04-16	5.14	5.23	5.10	5.23	25500
2003-04-17	5.49	6.22	5.04	6.12	32400
2003-04-21	6.03	6.25	6.03	6.18	2700
2003-04-22	5.67	6.41	5.67	6.13	17500
2003-04-23	6.16	6.53	5.83	6.53	7200
2003-04-24	6.55	6.65	6.55	6.65	1100
2003-04-25	6.80	7.19	6.80	6.89	30000
2003-04-28	6.88	7.73	6.86	7.20	45000
2003-04-29	7.05	7.64	7.05	7.54	9300
2003-04-30	7.33	7.75	7.33	7.56	10500
2003-05-01	7.43	7.64	6.91	6.95	56000
2003-05-02	7.24	7.92	6.73	6.82	40800
2003-05-05	6.77	6.77	6.25	6.62	28400
2003-05-06	6.78	7.18	6.69	7.13	47300
2003-05-07	7.12	7.75	6.40	7.12	35100
2003-05-08	7.17	7.17	6.99	7.14	10300
2003-05-09	7.17	7.39	6.83	7.21	15100
2003-05-12	7.39	7.70	7.24	7.60	11100
2003-05-13	7.66	8.87	7.40	8.79	64700
2003-05-14	9.28	10.14	8.26	9.63	71000
2003-05-15	9.42	10.06	9.42	9.78	25300
2003-05-16	9.01	9.99	9.01	9.50	15700
2003-05-19	9.30	9.45	8.80	8.95	21800
2003-05-20	8.75	9.01	8.55	8.88	8700
2003-05-21	8.75	9.15	8.64	9.15	2800
2003-05-22	8.94	9.16	8.80	9.12	16000
2003-05-23	8.54	9.23	8.42	9.13	8800
2003-05-27	9.00	9.80	8.99	9.60	58300
2003-05-28	8.98	9.73	8.98	9.59	8900
2003-05-29	9.49	9.75	9.26	9.45	14100
2003-05-30	9.49	9.75	9.26	9.71	20100
2003-06-02	9.95	10.00	9.58	9.94	31700
2003-06-03	10.00	10.12	9.91	10.10	8200
2003-06-04	10.20	10.74	9.70	10.72	32400
2003-06-05	10.58	11.20	10.52	11.14	62700
2003-06-06	11.69	12.10	11.14	11.84	107100
2003-06-09	11.90	12.00	11.14	11.57	62500
2003-06-10	12.00	12.00	11.42	11.89	56400
2003-06-11	11.54	11.99	11.50	11.94	26500
2003-06-12	11.01	12.00	11.00	11.80	90500
2003-06-13	11.60	12.00	11.56	11.56	27800
2003-06-16	10.80	11.60	10.34	10.99	56800
2003-06-17	10.34	10.62	9.54	9.78	58900
2003-06-18	9.55	10.35	9.55	10.25	11800
2003-06-19	10.25	11.14	10.15	10.15	29500
2003-06-20	10.75	11.75	8.23	11.69	74300
2003-06-23	11.74	11.74	9.35	9.35	45500
2003-06-24	10.70	10.70	8.60	10.00	91300
2003-06-25	9.80	11.08	9.80	11.00	82700
2003-06-26	10.69	11.05	10.58	10.72	33400
2003-06-27	10.55	11.19	10.55	10.70	25000
2003-06-30	10.70	10.92	9.80	10.00	106300
2003-07-01	10.30	10.47	9.90	10.00	11900
2003-07-02	10.50	11.75	10.26	11.48	24100
2003-07-03	11.20	11.49	11.06	11.09	13600
2003-07-07	11.28	11.75	11.10	11.72	35400
2003-07-08	11.56	12.00	11.56	11.95	38400
2003-07-09	11.95	11.95	11.61	11.94	38800
2003-07-10	11.93	11.94	11.45	11.75	31900
2003-07-11	11.88	11.88	11.41	11.81	24000
2003-07-14	11.85	12.19	11.75	12.18	49900
2003-07-15	12.15	12.20	11.75	11.89	40900
2003-07-16	11.88	12.00	11.76	11.96	19500
2003-07-17	11.88	11.98	10.67	11.00	52800
2003-07-18	11.20	11.20	10.72	10.77	16500
2003-07-21	10.55	10.84	9.35	10.25	33300
2003-07-22	9.36	11.00	9.36	11.00	24900
2003-07-23	10.85	11.40	10.70	11.39	14300
2003-07-24	11.35	11.98	11.21	11.72	43700
2003-07-25	11.94	11.95	10.98	11.17	56300
2003-07-28	11.89	11.95	11.21	11.75	57200
2003-07-29	11.92	11.92	11.33	11.74	9700
2003-07-30	11.62	11.95	11.45	11.74	6200
2003-07-31	11.90	12.00	11.30	11.66	25400
2003-08-01	11.70	11.70	10.46	10.61	50600
2003-08-04	10.62	10.99	8.35	8.35	99700
2003-08-05	9.10	11.12	8.40	10.05	63600
2003-08-06	9.97	10.68	9.80	10.45	69600
2003-08-07	10.19	10.49	9.73	10.49	17500
2003-08-08	10.40	10.75	10.15	10.46	7600
2003-08-11	10.59	11.37	10.36	11.08	20900
2003-08-12	10.99	11.19	10.86	11.09	36500
2003-08-13	11.24	11.25	10.81	11.23	14000
2003-08-14	11.24	11.25	10.92	11.22	38500
2003-08-15	10.79	11.24	10.79	10.79	3300
2003-08-18	10.12	11.35	10.12	11.35	49700
2003-08-19	11.44	11.50	10.97	11.50	37000
2003-08-20	11.50	11.92	11.10	11.92	29200
2003-08-21	11.75	12.00	11.56	11.88	28100
2003-08-22	11.65	11.88	11.65	11.70	27500
2003-08-25	11.60	11.79	11.35	11.60	19100
2003-08-26	11.41	11.92	10.72	11.65	56200
2003-08-27	11.55	11.95	11.44	11.94	19900
2003-08-28	11.94	12.00	11.53	11.85	34100
2003-08-29	11.88	11.95	11.71	11.71	19100
2003-09-02	11.63	12.00	11.48	11.95	34100
2003-09-03	11.65	11.93	11.65	11.78	41500
2003-09-04	11.63	11.93	11.49	11.49	27000
2003-09-05	11.69	11.95	11.41	11.58	31500
2003-09-08	11.90	11.95	11.32	11.69	33400
2003-09-09	11.61	11.80	11.37	11.80	24400
2003-09-10	11.51	11.69	11.18	11.60	28800
2003-09-11	11.60	11.80	11.45	11.70	15700
2003-09-12	11.41	12.00	11.41	12.00	43100
2003-09-15	11.99	12.00	11.47	11.65	23500
2003-09-16	11.65	12.00	11.65	11.96	22900
2003-09-17	11.74	12.00	11.73	11.73	33400
2003-09-18	11.62	12.56	11.62	12.32	76200
2003-09-19	12.26	12.51	12.04	12.33	16900
2003-09-22	12.46	12.50	12.26	12.33	29000
2003-09-23	12.40	12.59	11.93	12.50	19100
2003-09-24	12.47	12.53	11.87	12.00	13500
2003-09-25	11.90	12.25	11.50	11.50	31600
2003-09-26	11.50	11.53	11.00	11.20	32700
2003-09-29	11.25	11.83	11.01	11.82	13700
2003-09-30	12.15	12.15	11.30	11.30	34700
2003-10-01	11.25	12.41	11.23	12.35	25100
2003-10-02	12.45	12.65	11.75	11.77	55500
2003-10-03	12.62	12.79	11.91	12.53	70500
2003-10-06	12.59	12.92	12.32	12.75	37100
2003-10-07	12.43	12.95	12.43	12.75	42000
2003-10-08	12.51	12.72	12.36	12.65	11200
2003-10-09	12.70	13.17	12.25	13.05	77400
2003-10-10	12.90	13.17	12.25	12.42	53500
2003-10-13	12.52	12.78	12.22	12.44	24200
2003-10-14	12.60	12.65	12.31	12.44	40900
2003-10-15	12.33	13.00	12.33	12.38	73600
2003-10-16	12.49	12.55	12.28	12.40	49300
2003-10-17	12.64	12.64	12.10	12.22	88200
2003-10-20	12.17	12.30	12.07	12.20	25200
2003-10-21	12.68	12.70	12.00	12.11	47900
2003-10-22	12.14	12.14	11.72	11.79	30900
2003-10-23	11.61	12.00	11.50	11.83	9800
2003-10-24	11.63	11.98	11.50	11.82	14700
2003-10-27	11.78	12.27	11.66	12.27	7300
2003-10-28	11.99	12.59	11.78	12.21	40100
2003-10-29	12.44	12.44	11.95	12.00	50200
2003-10-30	12.05	12.12	11.79	12.00	70700
2003-10-31	11.80	12.01	11.71	11.72	22100
2003-11-03	11.98	12.39	11.55	12.30	12200
2003-11-04	12.39	12.39	11.92	12.29	5800
2003-11-05	11.91	12.53	11.82	12.50	12500
2003-11-06	12.15	12.55	11.89	12.10	12500
2003-11-07	12.34	12.35	11.81	11.81	9700
2003-11-10	11.58	11.58	11.15	11.21	28600
2003-11-11	11.31	11.55	11.00	11.38	14600
2003-11-12	11.40	12.23	11.16	11.59	15800
2003-11-13	11.05	11.67	11.05	11.22	9400
2003-11-14	11.90	12.00	11.50	11.55	84500
2003-11-17	8.99	11.66	8.99	10.21	150600
2003-11-18	10.30	10.94	10.27	10.27	81300
2003-11-19	10.10	10.66	10.00	10.66	15400
2003-11-20	10.65	10.76	10.48	10.60	11500
2003-11-21	11.60	12.16	11.55	12.00	438700
2003-11-24	12.10	13.64	12.00	13.51	196100
2003-11-25	13.60	14.12	12.51	13.83	44900
2003-11-26	14.60	15.50	14.59	14.93	149500
2003-11-28	15.49	15.50	14.91	14.92	29200
2003-12-01	15.29	15.30	14.91	15.05	32500
2003-12-02	15.02	15.20	14.65	14.93	130000
2003-12-03	15.00	15.00	14.05	14.05	50000
2003-12-04	14.05	14.75	14.03	14.51	66900
2003-12-05	14.75	14.90	14.06	14.62	19700
2003-12-08	14.38	15.15	14.11	15.00	192300
2003-12-09	14.90	15.55	14.83	15.00	78700
2003-12-10	14.95	15.05	14.48	14.84	37200
2003-12-11	14.39	15.09	14.07	15.05	29100
2003-12-12	15.17	15.48	14.62	15.46	34700
2003-12-15	14.72	15.50	14.10	14.19	85800
2003-12-16	14.06	14.89	14.06	14.82	51100
2003-12-17	14.77	15.00	14.24	14.58	66300
2003-12-18	14.96	15.19	14.27	15.00	50300
2003-12-19	15.36	15.37	14.59	15.00	22300
2003-12-22	14.64	15.09	14.63	15.09	59500
2003-12-23	15.39	15.77	14.95	15.45	233700
2003-12-24	15.50	15.50	14.79	14.98	37000
2003-12-26	15.10	15.10	14.75	14.78	14600
2003-12-29	14.95	15.38	14.84	15.25	62500
2003-12-30	15.08	15.23	14.99	15.17	31200
2003-12-31	14.81	15.36	14.81	15.30	90100
2004-01-02	15.50	15.55	15.25	15.42	31600
2004-01-05	15.55	15.55	14.97	15.19	294500
2004-01-06	15.16	16.40	15.08	16.34	1162000
2004-01-07	16.40	17.22	16.39	16.91	641700
2004-01-08	17.12	17.20	16.50	16.60	180600
2004-01-09	16.69	16.79	15.90	16.01	119900
2004-01-12	16.65	16.88	15.93	16.49	204000
2004-01-13	16.23	16.75	16.23	16.74	141000
2004-01-14	16.46	16.99	16.35	16.95	289900
2004-01-15	16.49	17.01	16.44	16.99	61000
2004-01-16	16.92	17.00	16.84	16.91	19100
2004-01-20	16.89	17.20	16.70	17.00	47300
2004-01-21	17.17	17.17	16.60	16.90	99400
2004-01-22	16.38	17.07	16.31	16.78	124700
2004-01-23	16.50	16.85	16.50	16.74	184200
2004-01-26	16.73	16.89	16.50	16.75	105000
2004-01-27	16.70	16.75	16.30	16.63	48200
2004-01-28	16.75	16.75	16.30	16.43	63100
2004-01-29	16.17	16.64	16.17	16.42	63300
2004-01-30	16.65	16.69	16.00	16.50	87000
2004-02-02	16.80	18.39	16.75	17.09	380900
2004-02-03	17.20	17.20	16.77	16.77	102100
2004-02-04	16.79	16.99	16.17	16.30	86300
2004-02-05	16.31	16.75	16.31	16.42	63700
2004-02-06	16.01	16.85	15.99	16.75	101300
2004-02-09	16.75	16.97	16.38	16.90	197300
2004-02-10	16.90	17.70	16.80	17.30	194300
2004-02-11	17.40	17.60	17.39	17.49	58800
2004-02-12	17.49	17.49	17.09	17.30	38800
2004-02-13	17.28	17.45	16.90	17.17	66000
2004-02-17	17.40	17.50	17.07	17.41	100600
2004-02-18	17.54	17.75	16.62	17.05	62100
2004-02-19	17.75	17.75	16.95	17.30	80400
2004-02-20	17.03	17.29	16.96	17.02	62100
2004-02-23	17.31	17.31	16.80	16.85	60600
2004-02-24	16.50	16.95	16.50	16.84	77400
2004-02-25	16.98	17.09	16.62	17.00	74700
2004-02-26	16.60	16.98	16.15	16.83	46800
2004-02-27	16.94	17.41	16.68	17.35	45100
2004-03-01	17.80	18.00	17.60	17.77	96900
2004-03-02	17.60	18.00	17.26	17.46	80500
2004-03-03	17.37	17.75	17.13	17.65	57400
2004-03-04	18.05	18.15	17.38	17.89	67500
2004-03-05	17.83	17.98	17.18	17.29	45600
2004-03-08	17.23	17.79	17.17	17.25	51700
2004-03-09	17.15	17.79	17.00	17.30	119700
2004-03-10	17.36	17.61	16.88	16.92	62700
2004-03-11	16.85	17.49	16.85	17.03	75200
2004-03-12	17.03	18.05	17.03	18.01	121800
2004-03-15	18.15	18.15	17.50	17.62	133400
2004-03-16	17.86	17.86	17.13	17.60	139000
2004-03-17	17.39	18.02	17.39	17.71	135300
2004-03-18	18.04	18.04	17.42	17.50	77800
2004-03-19	17.26	17.84	16.54	16.83	74700
2004-03-22	16.14	17.00	16.09	16.55	120000
2004-03-23	16.29	17.54	16.29	17.38	86300
2004-03-24	17.32	17.66	17.19	17.34	136700
2004-03-25	17.25	17.72	17.25	17.60	76000
2004-03-26	17.75	17.90	17.59	17.70	98600
2004-03-29	17.93	20.65	17.70	19.34	439300
2004-03-30	19.50	19.89	18.99	19.15	202700
2004-03-31	19.25	19.55	18.90	18.99	233200
2004-04-01	18.90	19.20	18.90	18.98	120800
2004-04-02	19.14	19.25	18.30	19.04	163700
2004-04-05	18.95	19.10	18.34	18.95	147600
2004-04-06	18.50	18.92	18.47	18.64	109200
2004-04-07	18.51	19.00	18.45	18.73	72800
2004-04-08	18.70	18.95	17.60	18.01	142100
2004-04-12	17.84	18.75	17.66	18.24	111900
2004-04-13	18.20	18.27	16.21	16.57	192700
2004-04-14	16.54	16.95	15.13	15.88	226600
2004-04-15	15.16	16.77	15.16	16.19	245600
2004-04-16	16.00	17.90	15.92	17.47	128800
2004-04-19	17.23	18.34	16.22	16.79	200700
2004-04-20	16.90	17.76	15.65	15.97	138500
2004-04-21	16.36	17.11	15.76	16.01	114200
2004-04-22	15.61	17.00	15.61	16.58	77900
2004-04-23	16.47	16.68	15.81	16.17	53300
2004-04-26	15.70	16.12	14.91	15.49	103500
2004-04-27	15.75	16.00	15.25	15.85	69500
2004-04-28	15.43	15.87	15.10	15.23	63100
2004-04-29	15.04	15.66	14.65	14.77	97200
2004-04-30	14.37	15.04	14.30	14.33	90200
2004-05-03	14.75	15.95	14.31	15.31	196400
2004-05-04	14.73	15.99	14.73	15.21	69200
2004-05-05	15.21	15.88	14.79	15.59	73400
2004-05-06	15.50	15.58	14.92	15.22	81900
2004-05-07	15.10	15.68	14.36	14.51	92900
2004-05-10	14.30	15.12	13.95	14.35	98800
2004-05-11	13.70	14.48	12.55	14.23	176900
2004-05-12	13.71	14.69	13.68	14.59	84800
2004-05-13	14.70	15.07	14.37	14.37	47300
2004-05-14	14.59	15.02	14.40	14.91	44400
2004-05-17	14.19	14.35	13.62	14.00	104800
2004-05-18	14.25	14.48	13.99	14.41	57100
2004-05-19	14.55	15.25	14.20	14.35	57100
2004-05-20	14.25	14.95	14.17	14.42	56300
2004-05-21	14.42	14.80	14.20	14.73	30900
2004-05-24	14.80	14.80	14.25	14.58	27200
2004-05-25	14.32	15.25	14.19	15.22	39000
2004-05-26	14.88	15.30	14.55	14.85	41500
2004-05-27	15.03	15.45	14.39	14.92	60500
2004-05-28	15.22	15.22	14.43	15.10	48500
2004-06-01	15.02	15.33	14.49	15.04	74300
2004-06-02	14.63	15.46	14.62	15.12	65200
2004-06-03	15.04	15.04	14.38	14.71	83200
2004-06-04	14.67	14.75	14.13	14.69	55900
2004-06-07	14.44	15.10	14.44	15.01	49400
2004-06-08	14.76	15.21	14.54	15.17	94400
2004-06-09	14.85	15.18	14.74	14.78	70900
2004-06-10	14.84	15.35	14.55	14.85	43900
2004-06-14	14.86	14.88	14.25	14.28	60700
2004-06-15	14.27	14.56	14.03	14.22	45500
2004-06-16	14.07	14.69	14.07	14.69	37200
2004-06-17	14.65	14.89	14.25	14.88	37500
2004-06-18	14.54	15.06	14.54	14.78	64700
2004-06-21	14.62	14.97	14.58	14.80	33400
2004-06-22	14.58	14.84	14.28	14.53	44100
2004-06-23	14.37	14.98	14.37	14.51	32800
2004-06-24	14.69	14.96	14.50	14.87	94000
2004-06-25	14.69	15.30	14.39	15.28	152600
2004-06-28	14.95	14.96	14.60	14.90	43400
2004-06-29	14.90	15.24	14.55	14.68	35700
2004-06-30	14.60	15.08	14.60	15.07	36400
2004-07-01	15.17	15.23	14.84	14.91	40200
2004-07-02	14.91	15.10	14.91	15.00	21600
2004-07-06	14.78	15.03	14.62	14.70	33900
2004-07-07	14.71	15.13	14.71	14.99	32200
2004-07-08	14.99	15.01	14.50	14.50	34400
2004-07-09	14.48	14.93	14.48	14.48	29200
2004-07-12	14.74	14.74	14.16	14.35	33000
2004-07-13	14.07	15.00	14.07	14.41	32700
2004-07-14	14.43	14.87	14.24	14.33	21700
2004-07-15	14.52	14.52	14.12	14.18	29200
2004-07-16	14.16	14.46	14.14	14.14	17700
2004-07-19	14.14	14.49	14.11	14.32	24700
2004-07-20	14.28	14.52	14.18	14.52	9700
2004-07-21	14.19	14.75	13.75	14.09	50100
2004-07-22	14.24	14.24	13.61	13.99	51800
2004-07-23	14.03	14.04	13.71	13.95	18600
2004-07-26	13.99	14.04	13.53	13.69	58600
2004-07-27	13.64	13.87	13.59	13.59	49000
2004-07-28	13.53	13.77	13.40	13.60	66000
2004-07-29	13.72	13.72	13.42	13.53	48100
2004-07-30	13.39	13.53	13.32	13.40	65500
2004-08-02	13.32	13.44	13.19	13.41	51900
2004-08-03	13.21	13.62	13.13	13.38	84600
2004-08-04	13.17	13.34	12.65	13.05	24500
2004-08-05	13.06	14.99	13.06	14.72	120600
2004-08-06	14.13	14.94	13.88	13.99	42200
2004-08-09	13.88	14.25	13.86	14.09	20200
2004-08-10	14.16	14.64	13.90	14.10	33500
2004-08-11	13.99	14.36	13.56	14.07	41500
2004-08-12	15.24	18.41	15.00	17.78	464400
2004-08-13	17.59	18.32	17.50	18.04	164500
2004-08-16	18.00	18.51	17.95	18.40	87500
2004-08-17	18.44	18.44	18.18	18.25	79200
2004-08-18	18.05	18.64	18.05	18.41	155000
2004-08-19	18.80	18.80	18.18	18.33	41700
2004-08-20	18.47	18.65	18.25	18.32	47300
2004-08-23	18.25	18.45	18.25	18.27	40800
2004-08-24	18.60	18.60	18.25	18.30	38500
2004-08-25	18.16	18.40	17.91	18.36	37200
2004-08-26	17.90	18.37	17.60	18.34	49100
2004-08-27	18.57	18.57	18.28	18.40	35900
2004-08-30	18.25	18.56	18.25	18.47	39400
2004-08-31	18.61	18.93	18.07	18.72	95300
2004-09-01	18.60	19.75	18.16	18.37	114500
2004-09-02	18.35	18.44	18.06	18.34	53800
2004-09-03	18.51	18.52	17.97	18.41	49200
2004-09-07	18.44	18.89	18.11	18.68	164100
2004-09-08	18.52	19.00	18.50	18.86	89600
2004-09-09	18.50	19.10	18.24	18.92	187800
2004-09-10	19.19	19.19	18.52	18.78	23600
2004-09-13	19.34	19.74	19.00	19.50	114600
2004-09-14	19.00	19.52	19.00	19.45	73300
2004-09-15	19.26	19.71	19.17	19.45	68000
2004-09-16	19.05	19.74	19.05	19.36	30600
2004-09-17	19.37	20.00	19.36	19.85	174300
2004-09-20	19.75	19.83	19.52	19.61	19100
2004-09-21	19.33	19.92	19.16	19.92	36000
2004-09-22	19.57	19.73	19.03	19.30	38900
2004-09-23	19.21	19.48	19.14	19.21	14300
2004-09-24	18.93	19.27	18.81	19.15	38500
2004-09-27	18.75	19.05	18.75	18.76	111300
2004-09-28	19.00	19.00	18.54	18.67	45100
2004-09-29	18.35	18.75	18.20	18.75	83100
2004-09-30	18.75	18.95	18.38	18.94	44700
2004-10-01	18.60	19.81	18.52	19.80	28800
2004-10-04	19.88	19.99	18.99	19.48	51300
2004-10-05	19.00	19.99	19.00	19.85	48100
2004-10-06	19.56	19.94	19.50	19.93	27900
2004-10-07	19.65	20.00	19.60	19.99	41400
2004-10-08	19.82	20.00	19.60	19.73	33100
2004-10-11	20.00	20.00	19.62	19.81	8900
2004-10-12	19.52	20.00	19.52	19.93	27600
2004-10-13	19.76	19.87	19.60	19.74	36800
2004-10-14	19.55	19.99	19.55	19.68	31400
2004-10-15	19.65	19.91	19.61	19.76	24300
2004-10-18	19.90	19.90	19.50	19.71	11800
2004-10-19	19.73	19.98	19.56	19.85	35600
2004-10-20	19.75	20.95	19.55	20.64	90200
2004-10-21	20.64	21.68	20.64	21.67	88200
2004-10-22	21.23	21.46	20.68	20.79	52500
2004-10-25	20.97	21.77	20.50	21.11	32000
2004-10-26	21.05	21.40	20.53	21.34	40600
2004-10-27	21.53	22.21	21.20	22.13	79900
2004-10-28	21.73	22.30	21.73	22.30	33900
2004-10-29	22.43	22.69	21.34	22.17	66000
2004-11-01	21.88	22.24	21.64	22.15	28400
2004-11-02	22.28	23.83	21.76	23.19	64900
2004-11-03	22.93	23.83	22.93	23.75	50400
2004-11-04	23.79	23.85	23.23	23.59	43700
2004-11-05	23.52	23.77	23.28	23.64	32800
2004-11-08	23.96	24.20	23.75	23.95	44700
2004-11-09	24.30	24.30	23.96	24.07	79300
2004-11-10	24.37	24.49	23.82	24.25	59100
2004-11-11	24.41	24.41	24.05	24.10	48700
2004-11-12	23.86	24.42	23.67	24.41	42000
2004-11-15	24.95	24.99	24.39	24.72	60800
2004-11-16	24.55	24.69	24.55	24.59	18800
2004-11-17	24.90	25.02	24.35	24.75	21900
2004-11-18	24.31	24.60	24.28	24.28	17800
2004-11-19	23.90	24.63	23.90	24.10	27700
2004-11-22	24.78	24.91	24.10	24.79	25100
2004-11-23	24.91	25.40	24.84	25.18	36900
2004-11-24	24.75	25.37	24.75	24.94	21000
2004-11-26	25.30	25.30	24.87	24.87	9100
2004-11-29	24.75	24.84	24.50	24.70	26200
2004-11-30	24.33	24.80	24.25	24.75	52200
2004-12-01	24.12	25.40	24.12	25.27	37500
2004-12-02	25.26	25.35	24.80	25.30	29800
2004-12-03	24.95	25.48	24.95	25.02	26500
2004-12-06	25.40	25.65	25.40	25.43	18900
2004-12-07	25.88	25.88	25.30	25.42	46300
2004-12-08	25.42	26.18	25.04	25.17	49800
2004-12-09	25.02	25.50	24.21	25.29	50300
2004-12-10	24.79	25.43	24.59	25.21	14200
2004-12-13	25.33	25.49	24.95	25.36	10400
2004-12-14	25.25	25.36	24.95	25.22	13300
2004-12-15	25.12	25.50	25.05	25.27	34100
2004-12-16	25.50	25.50	24.83	25.10	39900
2004-12-17	25.35	25.35	24.82	24.82	54500
2004-12-20	25.45	25.45	24.34	24.86	48000
2004-12-21	25.01	25.02	24.69	24.80	13800
2004-12-22	25.00	25.10	24.71	25.00	130900
2004-12-23	25.18	25.30	24.78	24.99	18700
2004-12-27	24.79	25.37	24.78	25.07	12700
2004-12-28	25.11	25.69	25.11	25.43	54500
2004-12-29	25.87	26.92	25.64	26.11	43600
2004-12-30	26.24	26.36	25.61	25.69	27000
2004-12-31	25.85	25.86	24.95	25.45	31100
2005-01-03	25.74	26.46	25.46	25.72	51400
2005-01-04	26.38	26.38	24.97	25.12	21900
2005-01-05	25.21	25.69	24.75	25.12	16800
2005-01-06	25.51	25.73	24.62	24.88	19000
2005-01-07	25.00	25.05	24.40	24.73	15500
2005-01-10	24.40	25.10	24.40	24.43	16800
2005-01-11	24.10	24.17	23.30	23.30	34500
2005-01-12	23.10	23.72	22.25	23.12	23800
2005-01-13	22.93	23.76	22.51	22.73	31100
2005-01-14	22.99	23.20	22.66	23.03	13800
2005-01-18	21.93	23.75	21.72	23.35	22500
2005-01-19	22.89	24.24	22.59	24.23	31700
2005-01-20	23.80	24.13	23.31	23.87	35000
2005-01-21	24.15	24.15	23.40	23.56	6100
2005-01-24	23.78	24.16	23.09	23.47	20400
2005-01-25	23.30	23.83	22.57	23.55	75800
2005-01-26	23.91	24.02	23.20	24.02	39000
2005-01-27	24.20	24.21	23.18	23.85	49200
2005-01-28	23.60	24.57	23.51	24.18	42700
2005-01-31	24.49	24.99	24.15	24.46	33000
2005-02-01	24.75	25.17	24.15	24.30	38700
2005-02-02	24.16	24.66	23.97	24.38	26800
2005-02-03	24.32	25.09	24.15	24.23	25800
2005-02-04	24.51	25.31	24.51	25.15	40300
2005-02-07	25.50	25.63	24.95	25.13	40900
2005-02-08	25.14	25.33	24.93	25.12	41500
2005-02-09	25.13	25.13	24.20	24.31	14000
2005-02-10	24.21	24.38	23.84	24.12	11000
2005-02-11	23.84	25.00	22.78	24.98	35800
2005-02-14	24.82	24.96	24.19	24.69	39400
2005-02-15	24.69	24.86	23.89	24.54	44100
2005-02-16	24.34	24.73	23.94	24.54	22500
2005-02-17	24.97	24.97	23.99	23.99	21600
2005-02-18	24.38	24.38	22.85	22.93	26400
2005-02-22	22.75	23.01	22.12	22.39	40300
2005-02-23	22.28	23.24	22.06	22.68	39100
2005-02-24	22.42	22.42	21.21	22.32	45900
2005-02-25	22.32	22.53	21.96	22.17	10600
2005-02-28	21.97	23.55	21.62	22.85	47000
2005-03-01	22.94	23.59	22.82	23.10	38900
2005-03-02	22.65	23.79	22.43	23.01	47700
2005-03-03	23.26	23.90	23.26	23.75	19600
2005-03-04	23.99	24.60	23.85	24.47	20200
2005-03-07	24.14	24.70	22.63	23.33	54400
2005-03-08	23.22	23.86	23.20	23.27	26700
2005-03-09	23.15	23.38	22.71	23.10	14700
2005-03-10	23.06	23.80	22.95	23.17	96300
2005-03-11	23.05	23.82	23.00	23.09	25800
2005-03-14	23.11	23.57	23.00	23.08	54900
2005-03-15	23.24	23.89	22.83	23.41	64200
2005-03-16	22.92	23.86	22.51	22.63	53700
2005-03-17	22.50	22.83	22.30	22.83	13000
2005-03-18	23.07	23.30	22.65	22.98	69700
2005-03-21	23.52	23.52	22.25	22.57	24500
2005-03-22	22.57	22.89	21.67	21.90	57500
2005-03-23	21.91	22.84	21.15	21.70	105400
2005-03-24	21.91	22.02	21.27	21.38	33200
2005-03-28	21.17	21.18	20.02	20.35	105200
2005-03-29	20.15	20.19	19.16	19.41	94500
2005-03-30	19.69	20.25	19.40	20.12	26800
2005-03-31	20.42	20.42	19.41	19.78	53200
2005-04-01	19.57	19.94	19.26	19.80	28300
2005-04-04	19.49	19.93	19.33	19.84	46700
2005-04-05	19.35	20.09	19.18	19.53	48300
2005-04-06	19.63	20.05	19.55	19.60	20200
2005-04-07	19.39	19.81	17.83	19.10	27900
2005-04-08	19.10	19.25	17.60	18.09	26000
2005-04-11	17.98	19.46	17.91	18.87	53200
2005-04-12	18.49	19.49	17.90	18.52	57500
2005-04-13	18.69	19.01	17.10	17.54	22200
2005-04-14	17.47	17.94	16.09	17.00	82900
2005-04-15	17.00	17.16	16.65	17.08	42500
2005-04-18	16.89	17.84	16.88	17.56	35600
2005-04-19	17.80	19.52	17.50	19.23	80800
2005-04-20	19.05	19.30	18.15	18.45	76400
2005-04-21	18.48	18.78	18.00	18.38	6900
2005-04-22	18.25	18.25	17.50	17.60	56700
2005-04-25	17.41	19.50	17.41	19.30	47900
2005-04-26	18.88	19.04	17.90	18.11	25400
2005-04-27	17.97	18.44	17.97	18.05	22300
2005-04-28	17.91	18.37	17.90	18.08	12200
2005-04-29	18.05	18.93	17.78	18.75	26800
2005-05-02	18.29	18.90	18.09	18.44	18300
2005-05-03	18.14	18.44	17.87	18.04	65600
2005-05-04	17.90	18.34	17.67	17.98	18700
2005-05-05	18.12	18.14	17.63	17.93	11200
2005-05-06	18.32	18.38	17.71	17.77	17100
2005-05-09	17.66	18.05	17.39	17.69	10400
2005-05-10	17.39	17.39	16.25	16.30	59100
2005-05-11	16.55	16.56	16.22	16.26	21700
2005-05-12	16.38	16.80	16.32	16.50	9300
2005-05-13	16.54	17.00	16.26	16.28	74300
2005-05-16	16.31	16.57	16.26	16.28	7800
2005-05-17	16.25	16.30	15.32	15.32	65800
2005-05-18	15.47	15.97	15.29	15.40	35200
2005-05-19	15.82	15.82	15.45	15.47	84300
2005-05-20	15.53	15.58	15.45	15.48	24300
2005-05-23	15.50	15.50	14.53	14.61	57800
2005-05-24	14.60	14.81	14.50	14.80	19200
2005-05-25	14.81	14.81	14.00	14.16	98900
2005-05-26	14.16	14.70	13.98	14.70	32800
2005-05-27	14.77	15.25	14.56	15.25	11000
2005-05-31	15.42	15.62	13.66	14.11	126300
2005-06-01	14.20	14.71	13.61	14.37	56700
2005-06-02	14.36	15.25	14.26	14.66	32500
2005-06-03	14.67	14.76	14.26	14.34	14100
2005-06-06	14.34	14.46	14.21	14.46	8600
2005-06-07	14.50	14.86	14.50	14.68	36300
2005-06-08	14.50	14.82	14.50	14.50	193400
2005-06-09	14.50	14.83	14.39	14.82	22000
2005-06-10	14.90	16.65	14.90	15.71	38700
2005-06-13	15.33	15.51	14.11	14.38	31700
2005-06-14	15.00	15.16	14.25	14.75	44100
2005-06-15	14.95	14.95	13.77	14.80	42400
2005-06-16	14.71	14.71	13.82	14.37	34800
2005-06-17	14.62	15.35	14.24	14.24	48600
2005-06-20	14.56	14.56	13.63	13.72	9100
2005-06-21	13.70	14.10	13.49	13.70	17400
2005-06-22	13.67	13.79	12.90	13.61	55300
2005-06-23	14.28	14.96	13.50	13.53	26900
2005-06-24	13.53	14.36	13.53	14.27	257700
2005-06-27	14.00	14.48	13.70	14.38	34100
2005-06-28	14.34	15.30	14.12	15.26	21200
2005-06-29	15.26	15.26	14.86	15.09	32800
2005-06-30	15.13	15.13	14.57	14.89	7800
2005-07-01	14.93	14.98	14.21	14.84	20300
2005-07-05	14.69	15.44	13.96	15.37	24500
2005-07-06	15.51	15.66	14.10	14.45	48700
2005-07-07	14.38	14.73	14.10	14.49	43500
2005-07-08	14.67	16.08	14.25	15.91	32600
2005-07-11	16.05	16.25	15.06	15.56	49300
2005-07-12	15.64	15.95	15.64	15.86	37700
2005-07-13	15.86	15.86	15.12	15.13	5900
2005-07-14	15.47	15.56	14.48	14.49	8900
2005-07-15	14.25	14.43	14.00	14.38	19500
2005-07-18	14.14	14.38	14.10	14.38	6700
2005-07-19	14.50	14.58	12.65	13.05	440100
2005-07-20	12.71	12.71	12.08	12.51	971600
2005-07-21	12.65	13.10	12.64	12.73	324900
2005-07-22	12.63	12.72	12.63	12.70	97100
2005-07-25	12.66	12.95	12.66	12.90	211600
2005-07-26	12.85	13.05	12.85	13.00	148800
2005-07-27	13.10	13.75	13.10	13.68	127500
2005-07-28	13.68	13.68	13.50	13.50	6100
2005-07-29	13.45	13.50	13.45	13.50	8800
2005-08-01	13.45	13.60	13.45	13.50	49300
2005-08-02	13.58	13.90	13.46	13.79	148000
2005-08-03	13.85	13.85	13.75	13.75	15800
2005-08-04	13.77	13.78	13.75	13.78	12100
2005-08-05	13.75	13.78	13.75	13.78	3100
2005-08-08	13.78	13.78	13.37	13.55	117000
2005-08-09	13.50	13.60	13.48	13.50	99200
2005-08-10	13.56	13.56	13.50	13.50	40300
2005-08-11	13.50	13.55	13.48	13.50	24000
2005-08-12	13.55	13.58	13.52	13.58	59300
2005-08-15	13.55	13.68	13.55	13.68	4200
2005-08-16	13.68	13.70	13.55	13.70	4100
2005-08-17	13.73	13.73	13.60	13.70	15200
2005-08-18	13.65	13.65	13.60	13.60	56300
2005-08-19	13.66	13.66	13.60	13.60	10700
2005-08-22	13.60	13.65	13.55	13.60	67800
2005-08-23	13.60	13.66	13.60	13.60	11800
2005-08-24	13.60	13.60	13.60	13.60	2600
2005-08-25	13.60	14.10	13.60	13.89	68500
2005-08-26	14.10	14.10	14.10	14.10	200
2005-08-29	14.30	14.30	13.68	13.68	1400
2005-08-30	13.68	13.75	13.60	13.75	2000
2005-08-31	13.75	13.90	13.70	13.90	72700
2005-09-01	14.00	14.39	13.75	13.95	12300
2005-09-06	13.85	14.13	13.85	14.13	5100
2005-09-09	14.00	14.25	14.00	14.25	1400
2005-09-12	13.85	14.25	13.85	14.25	1000
2005-09-13	14.25	14.35	14.05	14.20	9200
2005-09-14	14.10	14.10	13.95	13.95	17000
2005-09-15	13.85	14.50	13.85	14.12	31800
2005-09-19	13.95	14.00	13.95	14.00	2800
2005-09-20	14.00	14.50	14.00	14.50	1700
2005-09-21	14.55	14.55	14.00	14.50	3100
2005-09-22	14.05	14.20	14.05	14.05	2400
2005-09-23	14.25	14.50	14.05	14.50	19600
2005-09-26	14.05	14.05	14.05	14.05	600
2005-09-27	14.45	14.50	14.45	14.50	700
2005-09-28	14.50	14.50	13.95	14.20	9900
2005-09-29	14.00	14.00	14.00	14.00	3900
2005-09-30	14.25	14.50	14.25	14.30	9000
2005-10-03	14.50	15.50	14.50	15.50	8100
2005-10-04	15.50	15.50	15.00	15.50	2600
2005-10-05	15.30	15.30	15.30	15.30	400
2005-10-06	15.30	15.30	15.30	15.30	200
2005-10-07	15.30	15.35	14.90	15.00	17200
2005-10-10	14.98	14.98	14.75	14.75	400
2005-10-11	14.95	15.00	14.95	15.00	20100
2005-10-12	15.00	16.57	15.00	16.57	34000
2005-10-14	16.25	16.25	15.40	15.50	17400
2005-10-17	15.45	15.45	15.40	15.45	8800
2005-10-18	16.00	16.50	15.20	15.25	21200
2005-10-19	15.25	15.50	15.25	15.50	5500
2005-10-20	15.45	15.45	15.45	15.45	400
2005-10-24	15.20	15.60	15.20	15.20	9200
2005-10-25	15.20	15.25	14.95	15.00	16900
2005-10-27	14.95	15.10	14.95	15.00	48200
2005-10-31	15.00	15.00	15.00	15.00	27500
2005-11-01	15.40	16.45	15.40	16.25	8900
2005-11-02	16.45	17.90	16.40	16.50	8500
2005-11-03	16.20	16.50	16.20	16.25	1600
2005-11-04	16.20	16.40	15.70	15.70	1700
2005-11-07	15.50	16.00	15.00	15.00	56200
2005-11-08	15.60	15.75	15.25	15.25	1700
2005-11-09	15.00	15.20	15.00	15.00	18400
2005-11-11	15.13	15.13	15.13	15.13	900
2005-11-14	15.13	15.13	15.13	15.13	300
2005-11-15	16.00	16.00	15.60	15.60	9700
2005-11-16	15.65	15.65	15.00	15.00	1500
2005-11-17	15.60	15.60	15.60	15.60	600
2005-11-18	16.00	16.00	16.00	16.00	700
2005-11-21	16.00	16.00	15.00	15.00	4300
2005-11-22	15.00	15.25	15.00	15.25	22500
2005-11-23	15.00	15.00	15.00	15.00	6100
2005-11-28	16.00	16.00	14.97	15.00	800
2005-11-29	16.00	16.00	14.97	15.00	37400
2005-11-30	16.00	16.00	15.90	15.90	2700
2005-12-01	15.00	15.33	15.00	15.33	11200
2005-12-02	15.35	15.35	15.26	15.26	14800
2005-12-05	15.26	15.26	15.26	15.26	200
2005-12-06	15.26	15.27	14.50	14.75	6800
2005-12-07	15.75	15.75	15.25	15.25	1700
2005-12-08	15.25	15.25	15.25	15.25	12500
2005-12-09	15.25	16.00	15.00	16.00	4100
2005-12-12	16.00	16.05	15.50	15.50	1700
2005-12-13	16.05	16.05	15.80	15.80	5000
2005-12-14	15.50	15.50	15.20	15.25	9500
2005-12-15	15.80	15.90	15.45	15.90	3100
2005-12-16	15.45	15.45	15.45	15.45	600
2005-12-19	15.90	16.04	15.45	16.00	4000
2005-12-20	15.45	16.04	15.45	16.00	3000
2005-12-21	15.45	16.30	15.45	15.95	12900
2005-12-22	16.60	16.60	16.30	16.60	1000
2005-12-23	16.35	16.60	16.35	16.60	600
2005-12-27	16.55	16.55	15.75	15.75	24900
2005-12-28	16.25	16.85	15.75	15.75	8800
2005-12-30	16.25	16.50	16.00	16.10	15600
2006-01-03	16.15	16.20	15.89	16.00	107600
2006-01-04	16.15	16.30	16.15	16.30	300
2006-01-05	16.30	16.30	16.10	16.30	9400
2006-01-06	16.30	16.30	16.10	16.30	7400
2006-01-09	16.10	16.25	16.10	16.10	17069
2006-01-10	16.30	17.00	16.20	16.65	34700
2006-01-11	16.65	17.20	16.65	17.20	6600
2006-01-12	17.20	17.55	16.70	17.55	9900
2006-01-13	17.00	17.95	17.00	17.95	14600
2006-01-17	17.95	17.95	17.25	17.50	14600
2006-01-18	17.70	17.70	17.30	17.55	8500
2006-01-19	17.55	17.55	17.45	17.45	2800
2006-01-20	17.45	17.45	16.75	16.75	15600
2006-01-23	17.25	17.25	16.80	17.00	3900
2006-01-24	17.00	17.15	16.65	16.75	4800
2006-01-25	16.63	16.80	16.45	16.70	24000
2006-01-26	16.80	17.00	16.60	17.00	6000
2006-01-27	16.50	16.70	16.50	16.70	4600
2006-01-30	17.50	20.30	17.40	20.00	50700
2006-01-31	20.50	20.50	20.00	20.00	5300
2006-02-01	20.01	20.60	20.00	20.38	14200
2006-02-02	20.01	21.80	19.70	21.60	14516
2006-02-03	21.80	21.80	21.50	21.50	6400
2006-02-06	20.05	21.00	20.05	20.99	7600
2006-02-07	21.50	21.50	21.00	21.00	4000
2006-02-08	21.00	21.50	19.60	19.60	17200
2006-02-09	20.25	20.25	18.25	20.00	11900
2006-02-10	20.00	20.75	20.00	20.50	7100
2006-02-13	23.00	25.00	22.50	23.75	150200
2006-02-14	24.25	24.40	23.70	24.25	16200
2006-02-15	24.25	24.25	23.93	24.00	4800
2006-02-16	24.25	24.25	23.00	23.50	192200
2006-02-17	23.00	23.25	22.75	23.25	85500
2006-02-21	23.25	23.25	23.00	23.00	700
2006-02-22	22.75	23.25	22.75	23.25	11700
2006-02-23	23.00	23.50	22.95	23.25	4300
2006-02-24	23.25	23.25	23.02	23.10	52400
2006-02-27	23.20	23.25	23.10	23.20	11800
2006-02-28	24.00	24.00	23.03	23.64	95300
2006-03-01	23.80	23.80	23.56	23.56	15200
2006-03-02	24.00	24.00	23.50	23.66	20500
2006-03-03	24.00	24.00	23.10	23.70	88700
2006-03-06	23.70	23.90	23.20	23.20	32400
2006-03-07	23.60	23.68	23.05	23.50	5800
2006-03-08	23.50	23.55	23.00	23.48	69800
2006-03-09	23.30	23.50	23.20	23.32	64200
2006-03-10	23.45	23.85	23.25	23.60	84700
2006-03-13	24.00	24.03	23.50	23.60	62100
2006-03-14	24.20	24.29	23.25	23.70	45900
2006-03-15	24.10	24.10	23.55	23.70	87100
2006-03-16	23.35	23.70	23.35	23.70	1000
2006-03-17	23.35	23.35	22.85	23.00	16300
2006-03-20	23.00	23.25	23.00	23.10	3000
2006-03-21	23.10	23.10	23.00	23.10	10400
2006-03-23	23.15	23.15	23.15	23.15	500
2006-03-24	23.01	23.15	22.90	23.06	26200
2006-03-27	23.00	23.15	23.00	23.00	6000
2006-03-28	23.01	23.05	22.75	22.75	21800
2006-03-29	22.50	23.20	22.50	23.20	12200
2006-03-30	23.25	23.25	22.50	23.25	22900
2006-03-31	23.30	23.50	23.00	23.50	78700
2006-04-03	23.25	23.60	23.25	23.55	2700
2006-04-04	23.26	23.80	23.26	23.55	22600
2006-04-05	23.54	23.80	23.35	23.80	9300
2006-04-06	24.00	24.00	23.50	23.50	6200
2006-04-07	23.50	23.80	23.50	23.80	700
2006-04-10	23.80	24.45	23.80	24.45	5500
2006-04-11	24.45	24.45	24.05	24.45	2500
2006-04-12	24.45	24.45	24.45	24.45	1900
2006-04-13	24.40	24.50	24.40	24.50	1100
2006-04-17	24.50	24.60	24.40	24.40	1300
2006-04-18	24.40	24.55	24.25	24.40	45100
2006-04-19	24.30	24.30	23.05	23.50	12500
2006-04-20	23.75	24.80	23.75	24.80	2300
2006-04-24	24.25	24.80	24.25	24.79	19700
2006-04-25	24.99	24.99	24.00	24.80	21100
2006-04-26	24.80	25.00	24.50	25.00	10800
2006-04-27	24.50	24.83	24.29	24.48	10500
2006-04-28	24.84	24.84	24.50	24.50	2800
2006-05-01	24.62	24.96	24.49	24.91	70100
2006-05-02	24.90	24.90	24.50	24.74	10600
2006-05-03	24.75	26.81	24.75	26.81	37600
2006-05-04	26.86	28.95	26.43	27.70	17000
2006-05-05	27.05	28.47	26.27	26.82	35700
2006-05-08	26.09	27.35	26.09	26.82	33600
2006-05-09	27.50	27.50	26.49	26.86	12200
2006-05-10	27.49	27.49	26.25	26.82	16100
2006-05-11	27.47	27.83	27.05	27.58	34700
2006-05-12	27.85	27.85	26.79	27.05	19500
2006-05-15	27.00	27.25	23.74	26.75	31900
2006-05-16	26.75	27.74	26.18	27.25	19100
2006-05-17	27.25	27.25	26.26	27.12	68500
2006-05-18	27.25	27.25	26.56	26.95	115600
2006-05-19	26.68	27.19	26.02	26.86	49100
2006-05-22	25.01	27.15	25.01	26.85	38300
2006-05-23	26.05	27.15	26.05	26.73	62800
2006-05-24	26.56	27.00	26.05	27.00	26900
2006-05-25	26.52	27.08	25.82	26.73	68200
2006-05-26	26.49	26.59	26.13	26.43	39400
2006-05-30	26.46	26.47	25.79	26.37	44900
2006-05-31	26.44	27.09	25.62	27.07	174000
2006-06-01	27.05	27.65	26.48	26.92	134200
2006-06-02	27.00	27.80	26.97	27.40	220400
2006-06-05	27.79	27.97	27.13	27.13	195300
2006-06-06	27.43	27.48	25.01	26.16	97200
2006-06-07	26.59	27.32	26.59	26.75	43900
2006-06-08	26.75	27.50	26.75	27.46	50500
2006-06-09	27.50	27.74	27.26	27.57	22400
2006-06-12	28.08	28.08	27.04	27.29	12400
2006-06-13	27.64	27.65	27.10	27.44	19900
2006-06-14	27.01	27.75	27.01	27.63	45200
2006-06-15	27.72	27.74	26.65	27.24	44000
2006-06-16	27.36	27.67	26.60	27.21	44200
2006-06-19	27.35	27.35	26.85	27.16	95000
2006-06-20	27.09	27.20	26.35	27.10	36700
2006-06-21	26.51	27.22	26.51	27.12	37000
2006-06-22	27.18	27.18	26.70	27.08	42800
2006-06-23	27.15	27.32	26.79	27.32	25800
2006-06-26	27.25	27.79	27.25	27.74	38800
2006-06-27	27.70	27.90	27.26	27.90	39700
2006-06-28	27.95	29.40	27.28	29.40	52200
2006-06-29	29.47	30.53	29.47	30.46	103200
2006-06-30	30.55	30.55	27.14	27.14	1055900
2006-07-03	27.28	28.10	26.50	27.92	65600
2006-07-05	27.50	28.26	27.00	28.13	52100
2006-07-06	28.06	28.50	27.68	28.09	44300
2006-07-07	27.65	28.40	27.50	27.77	57505
2006-07-10	28.36	28.36	27.50	27.70	33922
2006-07-11	27.56	28.10	26.85	27.81	80020
2006-07-12	27.57	27.70	27.25	27.37	17359
2006-07-13	27.19	27.37	26.80	27.02	25245
2006-07-14	27.00	27.36	26.01	27.06	102958
2006-07-17	26.81	27.39	26.02	26.50	109452
2006-07-18	26.70	27.85	26.16	26.92	80915
2006-07-19	27.12	27.94	27.11	27.67	63747
2006-07-20	27.49	27.69	26.31	26.50	52483
2006-07-21	26.55	27.19	25.16	25.47	115277
2006-07-24	25.28	26.60	25.26	25.77	98654
2006-07-25	25.69	26.61	24.53	26.48	25458
2006-07-26	26.18	27.31	25.48	27.10	49024
2006-07-27	27.36	27.94	26.27	26.33	57558
2006-07-28	26.60	27.46	25.99	26.91	32749
2006-07-31	26.37	27.15	25.95	26.91	41092
2006-08-01	26.56	27.34	26.14	26.14	21290
2006-08-02	26.45	26.86	25.35	26.39	54060
2006-08-03	26.01	28.70	25.88	28.02	65781
2006-08-04	28.37	28.80	27.14	27.73	21131
2006-08-07	27.41	28.31	26.65	27.57	144781
2006-08-08	27.57	28.23	26.53	26.93	67395
2006-08-09	27.30	27.99	26.93	26.93	138423
2006-08-10	26.68	27.48	26.68	27.37	22592
2006-08-11	27.20	27.61	27.00	27.46	74236
2006-08-14	27.40	27.60	27.14	27.37	67120
2006-08-15	27.65	27.65	27.09	27.34	110616
2006-08-16	27.43	27.43	27.00	27.20	165921
2006-08-17	27.15	27.35	27.04	27.30	124987
2006-08-18	27.40	27.40	27.23	27.30	59314
2006-08-21	27.09	27.41	27.05	27.41	137397
2006-08-22	27.40	27.88	27.29	27.80	73727
2006-08-23	27.89	27.89	27.33	27.78	23846
2006-08-24	27.86	27.99	27.50	27.98	28483
2006-08-25	27.88	27.99	27.60	27.87	34866
2006-08-28	27.80	27.99	27.80	27.94	21173
2006-08-29	27.99	28.48	27.99	28.18	81403
2006-08-30	28.33	28.42	28.05	28.28	23908
2006-08-31	28.70	28.79	28.29	28.44	31012
2006-09-01	28.54	29.55	28.36	29.33	48602
2006-09-05	29.60	29.60	28.57	28.90	52346
2006-09-06	28.85	29.18	28.62	28.97	26853
2006-09-07	28.85	29.00	28.45	28.51	20942
2006-09-08	28.37	28.70	28.37	28.56	24913
2006-09-11	28.40	28.81	28.40	28.61	17509
2006-09-12	28.77	29.19	28.13	28.91	28564
2006-09-13	28.98	29.74	28.98	29.68	34591
2006-09-14	29.57	29.57	28.63	28.72	25554
2006-09-15	28.94	29.34	28.70	28.86	55491
2006-09-18	28.80	29.28	28.64	29.28	21096
2006-09-19	29.41	29.41	28.67	29.04	24506
2006-09-20	29.14	29.87	29.14	29.69	27059
2006-09-21	29.82	29.82	28.63	28.77	40448
2006-09-22	28.72	28.82	28.64	28.66	25993
2006-09-25	28.68	29.67	28.62	29.31	26322
2006-09-26	29.46	30.70	29.19	30.52	80382
2006-09-27	30.40	30.62	29.50	30.28	25557
2006-09-28	30.24	30.26	29.31	29.80	35606
2006-09-29	29.41	29.99	29.41	29.68	31550
2006-10-02	30.90	30.91	30.10	30.25	146623
2006-10-03	30.36	31.50	30.30	31.24	113033
2006-10-04	31.50	31.60	31.25	31.50	60967
2006-10-05	31.50	31.50	31.02	31.49	45736
2006-10-06	31.45	31.50	31.12	31.49	20794
2006-10-09	31.50	32.61	31.50	32.43	29994
2006-10-10	32.72	33.48	32.55	33.43	26551
2006-10-11	33.47	33.47	32.00	32.04	39272
2006-10-12	32.32	33.18	32.07	32.99	34712
2006-10-13	33.10	33.25	32.75	32.88	34241
2006-10-16	33.32	34.40	33.03	34.32	23718
2006-10-17	34.42	34.42	33.81	33.94	22600
2006-10-18	34.05	34.05	33.23	33.46	29700
2006-10-19	33.47	34.05	33.47	33.80	29123
2006-10-20	34.00	34.00	33.79	33.80	31104
2006-10-23	33.85	34.13	33.63	34.05	21998
2006-10-24	34.08	34.13	33.78	33.96	29063
2006-10-25	34.05	34.25	33.74	33.87	18705
2006-10-26	34.00	34.59	33.77	34.30	48872
2006-10-27	34.33	34.52	33.17	33.37	32704
2006-10-30	33.67	33.75	33.34	33.55	27089
2006-10-31	34.29	34.29	33.08	33.46	29553
2006-11-01	34.00	34.00	32.21	32.36	46372
2006-11-02	32.17	32.26	31.00	31.53	70032
2006-11-03	31.46	31.99	31.00	31.05	29756
2006-11-06	31.47	32.53	31.20	32.49	35427
2006-11-07	32.40	32.40	30.63	30.80	75127
2006-11-08	30.58	31.52	30.57	31.21	19789
2006-11-09	31.25	31.52	30.48	30.66	22923
2006-11-10	30.74	31.68	30.74	31.64	11561
2006-11-13	31.81	31.91	31.17	31.24	28252
2006-11-14	31.23	31.27	30.48	31.23	24522
2006-11-15	31.20	32.21	31.20	32.00	39033
2006-11-16	31.97	33.69	31.97	33.61	26938
2006-11-17	33.61	33.75	31.86	33.69	26003
2006-11-20	33.72	33.90	31.60	33.05	35343
2006-11-21	33.17	33.94	31.50	33.94	49200
2006-11-22	33.94	33.94	33.72	33.85	16832
2006-11-24	33.57	33.92	33.57	33.82	2150
2006-11-27	33.78	33.78	32.58	32.67	16953
2006-11-28	32.50	33.85	32.29	33.66	19391
2006-11-29	33.87	33.87	33.09	33.25	19522
2006-11-30	33.26	33.51	32.40	32.77	49491
2006-12-01	32.65	32.95	31.50	32.03	44544
2006-12-04	32.15	33.23	32.03	32.96	21226
2006-12-05	33.23	33.41	32.46	32.55	25514
2006-12-06	32.44	33.14	32.44	32.48	13653
2006-12-07	32.73	33.67	32.39	33.60	17186
2006-12-08	33.51	33.51	32.21	32.53	27833
2006-12-11	32.70	32.79	31.97	32.19	137398
2006-12-12	31.98	32.00	31.33	31.71	17342
2006-12-13	31.75	31.96	30.52	30.72	46923
2006-12-14	30.66	32.25	30.66	32.23	12077
2006-12-15	32.25	32.89	31.15	31.90	74691
2006-12-18	32.18	33.24	32.05	32.06	16392
2006-12-19	32.03	32.60	32.03	32.21	14788
2006-12-20	32.41	32.68	31.49	31.79	8765
2006-12-21	31.98	32.25	31.77	31.80	3202
2006-12-22	32.02	32.25	31.88	31.99	3895
2006-12-26	31.82	32.44	31.82	32.32	8109
2006-12-27	32.32	34.00	32.32	33.89	35475
2006-12-28	33.80	34.00	33.80	33.96	37525
2006-12-29	33.98	33.99	33.11	33.33	34550
2007-01-03	33.64	33.97	32.95	33.03	51923
2007-01-04	33.01	33.13	31.92	32.01	29770
2007-01-05	32.00	32.18	30.45	30.58	31711
2007-01-08	30.52	32.24	30.52	32.00	28482
2007-01-09	32.11	32.11	30.90	31.86	20254
2007-01-10	31.62	32.38	31.03	32.00	19987
2007-01-11	32.38	32.38	30.90	31.99	5218
2007-01-12	32.38	32.38	31.80	32.00	16580
2007-01-16	32.19	32.31	31.59	32.00	17243
2007-01-17	31.94	32.12	31.12	31.20	33932
2007-01-18	31.07	31.15	29.55	29.70	33775
2007-01-19	29.51	29.59	28.33	28.69	31502
2007-01-22	28.10	28.85	26.63	27.12	78209
2007-01-23	27.03	27.96	27.03	27.90	52501
2007-01-24	27.98	28.89	27.98	28.89	20490
2007-01-25	28.90	28.90	26.95	27.35	16821
2007-01-26	27.24	27.44	26.26	26.58	45922
2007-01-29	26.50	28.63	26.50	28.16	66553
2007-01-30	28.27	28.92	27.89	28.77	42051
2007-01-31	28.62	29.39	27.30	29.07	28078
2007-02-01	29.01	29.79	29.01	29.60	20360
2007-02-02	29.78	30.40	29.31	30.26	8411
2007-02-05	30.08	30.08	28.47	28.65	40996
2007-02-06	28.44	29.52	28.06	29.25	21578
2007-02-07	29.48	29.48	28.19	28.46	23405
2007-02-08	28.30	28.58	27.81	28.28	34244
2007-02-09	28.16	28.50	27.01	27.27	40180
2007-02-12	27.30	27.58	27.09	27.56	15569
2007-02-13	27.48	27.75	27.17	27.54	36595
2007-02-14	27.51	27.54	26.56	26.71	41165
2007-02-15	26.58	27.28	26.50	27.04	27744
2007-02-16	27.04	27.50	26.67	27.27	23617
2007-02-20	27.25	27.25	26.32	27.02	22395
2007-02-21	26.81	27.00	26.00	26.21	36743
2007-02-22	26.05	26.77	25.83	26.73	41860
2007-02-23	26.74	26.74	25.84	25.84	17095
2007-02-26	25.74	25.94	25.00	25.35	50169
2007-02-27	25.04	25.23	23.57	23.75	42068
2007-02-28	23.75	25.00	23.56	24.49	32316
2007-03-01	24.17	24.79	23.75	23.87	97003
2007-03-02	23.68	23.95	23.37	23.39	67897
2007-03-05	23.37	23.38	21.74	22.04	97600
2007-03-06	22.24	23.63	21.76	23.63	62362
2007-03-07	25.04	25.31	23.65	23.76	106857
2007-03-08	23.76	24.17	23.50	23.56	61757
2007-03-09	23.83	23.91	23.25	23.44	76211
2007-03-12	23.55	28.40	23.55	27.92	141860
2007-03-13	27.61	28.49	26.10	26.24	102644
2007-03-14	26.25	27.00	25.83	26.69	66766
2007-03-15	26.84	27.41	26.77	27.40	38625
2007-03-16	27.39	27.75	26.04	26.67	142104
2007-03-19	26.54	27.30	26.37	26.89	49793
2007-03-20	26.82	26.99	26.34	26.75	45445
2007-03-21	26.84	27.83	26.68	27.65	67593
2007-03-22	27.68	28.54	27.62	28.07	70420
2007-03-23	27.97	28.16	27.82	28.01	27132
2007-03-26	28.00	28.18	27.20	28.01	33838
2007-03-27	27.82	28.29	27.11	27.13	59923
2007-03-28	26.84	27.24	26.66	27.16	69730
2007-03-29	27.34	27.38	26.81	27.06	142393
2007-03-30	27.18	27.19	26.94	27.19	44599
2007-04-02	27.15	27.46	27.00	27.46	62173
2007-04-03	27.46	27.91	27.25	27.38	48236
2007-04-04	27.39	27.44	26.92	27.04	45669
2007-04-05	27.09	28.29	27.00	27.10	60369
2007-04-09	27.10	27.29	26.97	27.04	25452
2007-04-10	27.00	27.11	26.96	27.00	35548
2007-04-11	26.90	27.65	26.69	27.21	43918
2007-04-12	27.11	27.29	26.95	27.20	34009
2007-04-13	27.07	27.24	26.92	27.18	16232
2007-04-16	27.22	28.39	27.22	28.26	17712
2007-04-17	28.17	28.17	27.62	27.81	34878
2007-04-18	27.68	29.11	27.63	28.93	59284
2007-04-19	28.77	28.77	27.26	27.47	48955
2007-04-20	27.79	28.06	26.90	27.77	46818
2007-04-23	27.70	27.83	27.22	27.36	23515
2007-04-24	27.22	27.26	26.94	27.00	24463
2007-04-25	27.22	27.42	26.95	27.06	34978
2007-04-26	26.99	27.71	26.92	27.65	19541
2007-04-27	27.41	27.85	27.07	27.33	21740
2007-04-30	26.46	27.03	26.46	26.84	127664
2007-05-01	26.06	27.25	26.06	27.03	72837
2007-05-02	26.54	27.25	26.47	26.97	188409
2007-05-03	26.85	27.15	26.80	27.06	43782
2007-05-04	26.89	27.13	26.89	27.13	35956
2007-05-07	26.99	27.30	26.90	27.07	60766
2007-05-08	27.07	27.10	26.83	27.03	22360
2007-05-09	26.95	26.95	26.68	26.79	55117
2007-05-10	27.00	27.47	26.77	26.77	40684
2007-05-11	26.80	26.98	26.71	26.96	17668
2007-05-14	26.95	26.95	26.35	26.59	46000
2007-05-15	26.80	27.04	26.04	26.39	22217
2007-05-16	26.40	26.57	26.05	26.44	35724
2007-05-17	26.41	26.41	25.76	25.91	26769
2007-05-18	25.91	26.29	25.71	26.21	16827
2007-05-21	26.05	26.39	25.94	26.34	53971
2007-05-22	26.22	27.60	26.22	27.53	73538
2007-05-23	27.63	28.45	27.25	27.27	44758
2007-05-24	27.43	27.43	26.11	26.19	31471
2007-05-25	26.49	26.82	26.14	26.39	9158
2007-05-29	26.51	26.52	26.14	26.49	33067
2007-05-30	26.32	26.62	26.14	26.50	84795
2007-05-31	26.62	26.76	26.36	26.74	49980
2007-06-01	26.72	26.97	26.46	26.64	16303
2007-06-04	26.47	26.66	26.38	26.54	18259
2007-06-05	26.50	26.51	26.10	26.28	40229
2007-06-06	26.08	26.40	25.79	26.34	28666
2007-06-07	26.16	26.16	25.42	26.01	62637
2007-06-08	26.05	26.40	25.57	26.28	50024
2007-06-11	26.25	26.48	26.15	26.25	50664
2007-06-12	26.12	26.32	25.21	25.60	86315
2007-06-13	25.60	26.65	25.49	26.47	91608
2007-06-14	26.46	26.65	25.86	26.30	55243
2007-06-15	26.67	27.03	26.36	26.85	63518
2007-06-18	26.87	26.87	26.42	26.56	41003
2007-06-19	26.50	26.83	26.50	26.75	24433
2007-06-20	26.85	26.90	26.49	26.53	38682
2007-06-21	26.27	26.66	26.22	26.54	39318
2007-06-22	26.80	27.21	26.59	27.21	486951
2007-06-25	27.06	27.99	26.47	27.16	54484
2007-06-26	27.41	27.41	26.89	26.94	85276
2007-06-27	26.98	27.56	26.72	27.37	53407
2007-06-28	27.27	27.30	26.86	27.21	21212
2007-06-29	27.12	27.14	26.34	26.83	26797
2007-07-02	26.69	26.96	26.50	26.96	30702
2007-07-03	26.89	27.04	26.65	27.03	13880
2007-07-05	26.89	26.89	26.59	26.68	18088
2007-07-06	26.62	27.22	26.54	27.09	13606
2007-07-09	27.26	27.27	26.56	26.76	22887
2007-07-10	26.71	26.82	26.03	26.12	69681
2007-07-11	26.09	26.30	25.37	25.70	39889
2007-07-12	26.06	26.08	25.42	25.73	42426
2007-07-13	25.75	26.18	25.67	26.03	34406
2007-07-16	25.90	25.90	25.37	25.72	102069
2007-07-17	25.73	25.73	25.25	25.40	15627
2007-07-18	25.42	25.58	25.26	25.58	45893
2007-07-19	25.55	25.79	25.26	25.51	17565
2007-07-20	25.45	25.58	24.10	24.52	40603
2007-07-23	24.44	25.12	24.44	24.82	37333
2007-07-24	24.70	25.31	24.52	24.95	75138
2007-07-25	24.87	25.32	24.62	24.87	33178
2007-07-26	24.65	25.13	24.55	25.13	46582
2007-07-27	24.89	25.03	24.27	24.70	34738
2007-07-30	24.59	26.10	24.45	25.85	62573
2007-07-31	26.02	26.21	25.36	25.91	39958
2007-08-01	25.94	25.96	25.24	25.79	67518
2007-08-02	25.69	26.93	25.69	26.27	34922
2007-08-03	26.10	26.10	24.60	24.85	71222
2007-08-06	24.65	25.38	24.55	24.96	108167
2007-08-07	24.77	24.99	23.15	23.37	328023
2007-08-08	23.43	27.00	23.43	26.72	221970
2007-08-09	26.43	27.00	26.33	26.95	110746
2007-08-10	26.62	27.28	25.81	25.81	188976
2007-08-13	26.23	26.95	25.20	26.09	80376
2007-08-14	25.97	26.35	25.18	25.20	35059
2007-08-15	25.12	25.83	24.80	25.51	63844
2007-08-16	25.51	26.06	25.16	25.98	81736
2007-08-17	26.73	27.00	26.23	26.31	80357
2007-08-20	26.48	26.48	25.68	25.94	8502
2007-08-21	25.80	26.25	25.59	25.96	26803
2007-08-22	26.25	26.82	26.03	26.50	27116
2007-08-23	26.68	26.68	24.60	24.81	32891
2007-08-24	24.95	25.89	24.95	25.48	14662
2007-08-27	25.50	25.50	24.20	24.48	30453
2007-08-28	24.38	24.38	22.10	22.44	68935
2007-08-29	22.61	23.20	22.40	22.96	40479
2007-08-30	22.69	23.50	21.66	22.00	99010
2007-08-31	22.36	23.60	22.10	22.21	86026
2007-09-04	22.17	23.00	21.97	22.68	29366
2007-09-05	22.49	23.00	22.49	22.53	39459
2007-09-06	22.56	22.73	22.00	22.36	18388
2007-09-07	21.60	22.08	21.13	21.94	56717
2007-09-10	22.04	22.04	20.07	20.50	181678
2007-09-11	20.45	21.05	20.07	20.91	32611
2007-09-12	20.91	21.42	20.34	20.38	22489
2007-09-13	20.52	20.79	20.01	20.66	33217
2007-09-14	20.39	20.89	20.34	20.80	42526
2007-09-17	20.78	21.28	20.63	21.07	43141
2007-09-18	21.20	24.47	21.16	24.00	96214
2007-09-19	24.25	24.25	23.16	24.06	58874
2007-09-20	24.20	24.20	23.50	23.55	25424
2007-09-21	23.85	23.85	22.86	23.33	52231
2007-09-24	23.31	23.78	23.21	23.40	23713
2007-09-25	23.30	23.44	22.64	22.82	30372
2007-09-26	23.14	23.49	22.87	23.00	25660
2007-09-27	22.51	22.99	22.51	22.87	13380
2007-09-28	22.80	23.46	22.75	23.10	30481
2007-10-01	23.00	24.30	22.67	24.20	50994
2007-10-02	24.10	24.97	23.86	24.48	32854
2007-10-03	24.38	24.57	23.46	23.57	18280
2007-10-04	23.72	24.48	22.45	22.45	22149
2007-10-05	22.71	23.42	22.00	22.99	22378
2007-10-08	23.02	24.50	22.89	24.28	30048
2007-10-09	24.33	24.76	24.22	24.39	38644
2007-10-10	24.39	24.73	24.23	24.57	12554
2007-10-11	24.67	25.08	23.39	24.29	75113
2007-10-12	24.36	25.00	24.36	24.97	16633
2007-10-15	24.92	24.96	24.06	24.29	31697
2007-10-16	24.17	24.59	24.12	24.50	10918
2007-10-17	24.74	24.74	23.64	23.81	17222
2007-10-18	23.77	24.79	23.70	24.66	20254
2007-10-19	24.62	24.62	23.25	23.37	59400
2007-10-22	23.09	23.31	22.58	23.18	20014
2007-10-23	23.43	24.27	23.41	23.56	46281
2007-10-24	23.40	23.40	21.70	22.10	29040
2007-10-25	21.97	22.20	21.18	21.36	45209
2007-10-26	21.70	23.56	21.62	23.47	56935
2007-10-29	23.72	23.72	21.93	22.01	18907
2007-10-30	21.93	22.76	21.81	22.15	38273
2007-10-31	22.28	22.51	21.63	22.40	21355
2007-11-01	22.04	22.04	19.67	19.97	104983
2007-11-02	20.20	20.20	19.16	19.39	71098
2007-11-05	19.13	19.78	18.47	19.55	50125
2007-11-06	19.67	21.06	19.38	20.15	49872
2007-11-07	19.86	20.19	18.50	19.00	82882
2007-11-08	19.10	19.15	18.64	19.00	36006
2007-11-09	18.37	19.55	18.37	19.52	24520
2007-11-12	19.47	19.80	18.81	19.14	34040
2007-11-13	19.25	19.80	18.75	19.74	37494
2007-11-14	19.90	20.52	18.95	19.21	25274
2007-11-15	19.08	19.47	18.64	18.78	20447
2007-11-16	18.85	20.50	18.85	19.39	17187
2007-11-19	19.11	20.00	18.90	18.92	26804
2007-11-20	18.95	19.54	18.85	19.30	44997
2007-11-21	19.09	19.09	18.80	19.07	31457
2007-11-23	19.25	19.60	19.19	19.52	11148
2007-11-26	19.51	19.51	18.61	18.70	42768
2007-11-27	18.73	19.17	18.71	19.07	20239
2007-11-28	19.25	19.51	18.60	19.37	24822
2007-11-29	19.17	19.30	18.68	19.09	16575
2007-11-30	19.53	19.53	18.76	19.07	23751
2007-12-03	19.03	19.06	17.67	17.79	32951
2007-12-04	17.85	18.17	17.71	17.84	14479
2007-12-05	18.15	18.17	17.43	17.60	18072
2007-12-06	17.67	19.10	17.57	19.10	37372
2007-12-07	18.98	18.98	17.17	18.43	45655
2007-12-10	18.49	18.57	18.15	18.49	25428
2007-12-11	18.48	18.60	17.82	17.87	33933
2007-12-12	18.50	18.70	16.84	17.09	31842
2007-12-13	16.94	16.94	16.34	16.69	32195
2007-12-14	16.48	16.65	15.99	16.52	39499
2007-12-17	16.48	16.72	16.19	16.48	23154
2007-12-18	16.72	17.71	16.62	17.52	37578
2007-12-19	17.45	17.60	17.22	17.22	19869
2007-12-20	17.43	17.50	15.44	17.47	87582
2007-12-21	17.95	19.13	17.91	19.10	101685
2007-12-24	18.90	20.73	18.30	20.12	51815
2007-12-26	20.48	21.39	20.40	20.90	47517
2007-12-27	20.73	21.48	20.48	20.65	50434
2007-12-28	21.18	22.84	20.88	22.00	78001
2007-12-31	21.85	22.22	20.41	20.67	33803
2008-01-02	20.97	20.97	18.00	18.50	71435
2008-01-03	18.83	18.83	17.90	18.03	59367
2008-01-04	17.86	17.89	16.91	17.29	72731
2008-01-07	17.34	17.34	15.77	15.99	68613
2008-01-08	16.69	16.69	15.40	15.44	56375
2008-01-09	15.37	16.12	15.05	16.00	34186
2008-01-10	15.91	16.30	15.14	16.30	43387
2008-01-11	16.13	16.13	15.60	15.75	31533
2008-01-14	15.86	17.17	15.86	16.19	27110
2008-01-15	16.10	16.18	15.59	15.61	26026
2008-01-16	15.60	15.86	15.36	15.36	37587
2008-01-17	15.44	15.65	13.73	13.73	39185
2008-01-18	13.73	13.98	13.20	13.85	47175
2008-01-22	13.85	16.22	13.42	14.80	45127
2008-01-23	14.43	16.49	13.82	14.55	83517
2008-01-24	14.45	18.73	14.45	15.49	56882
2008-01-25	15.91	16.55	15.33	15.44	22139
2008-01-28	15.46	15.81	14.98	15.65	53689
2008-01-29	16.00	16.77	15.38	16.15	46149
2008-01-30	16.23	16.45	15.60	16.17	25680
2008-01-31	15.74	17.78	15.58	17.00	35586
2008-02-01	17.10	17.97	17.05	17.75	30439
2008-02-04	17.98	18.78	17.80	17.95	39723
2008-02-05	17.56	18.80	17.37	18.29	60118
2008-02-06	18.43	19.51	18.10	18.90	64128
2008-02-07	18.58	18.85	17.90	18.52	42822
2008-02-08	18.73	18.95	16.79	17.26	20022
2008-02-11	17.30	17.30	16.29	17.03	22358
2008-02-12	17.15	17.53	16.90	17.06	33719
2008-02-13	16.84	18.52	16.53	18.49	63029
2008-02-14	18.33	18.33	17.13	17.85	28986
2008-02-15	17.95	18.11	16.99	17.61	48881
2008-02-19	17.96	18.45	16.59	16.96	17494
2008-02-20	16.81	17.92	16.74	17.34	11830
2008-02-21	17.50	18.21	16.62	16.66	13556
2008-02-22	16.66	17.01	16.10	16.57	30933
2008-02-25	16.58	17.34	16.01	17.14	18296
2008-02-26	16.99	17.20	16.40	17.11	59757
2008-02-27	16.91	17.40	16.40	16.70	19877
2008-02-28	16.60	16.74	16.00	16.23	30143
2008-02-29	16.10	16.19	15.00	15.18	61230
2008-03-03	15.18	15.62	14.39	14.96	41893
2008-03-04	14.83	14.98	14.45	14.85	27513
2008-03-05	14.87	15.48	14.45	15.48	29715
2008-03-06	14.88	14.90	14.34	14.74	44406
2008-03-07	14.52	15.25	14.52	14.66	13275
2008-03-10	14.96	15.45	14.50	14.57	23090
2008-03-11	14.56	16.31	14.56	16.26	20142
2008-03-12	16.28	17.00	15.56	15.99	24561
2008-03-13	15.78	16.98	15.78	16.61	20426
2008-03-14	16.72	16.72	16.00	16.09	22612
2008-03-17	15.64	16.42	15.61	16.10	16540
2008-03-18	16.50	16.76	15.17	16.71	63651
2008-03-19	16.36	16.93	16.03	16.40	16501
2008-03-20	17.00	17.00	16.01	16.50	66182
2008-03-24	16.25	17.00	16.25	16.84	21153
2008-03-25	16.67	16.85	16.38	16.38	12353
2008-03-26	16.38	16.99	16.38	16.79	15603
2008-03-27	16.77	16.77	16.07	16.21	10024
2008-03-28	15.95	16.60	15.63	16.23	23953
2008-03-31	16.24	16.89	15.53	15.53	43882
2008-04-01	16.22	16.63	15.90	16.29	63205
2008-04-02	15.43	16.39	15.43	16.34	22202
2008-04-03	16.10	16.35	15.58	16.11	10658
2008-04-04	15.76	16.92	15.76	16.20	33169
2008-04-07	16.35	16.35	15.76	16.23	17396
2008-04-08	15.96	16.33	15.50	16.21	11390
2008-04-09	16.39	17.02	16.10	16.20	15482
2008-04-10	16.40	17.18	16.01	16.93	14663
2008-04-11	16.70	17.10	15.57	15.99	7985
2008-04-14	15.94	16.57	15.50	15.99	16581
2008-04-15	16.13	16.38	15.73	16.12	5023
2008-04-16	16.31	17.00	16.30	16.68	16258
2008-04-17	16.96	16.96	15.80	16.00	16157
2008-04-18	16.36	17.49	16.20	16.61	30869
2008-04-21	16.44	17.53	16.44	17.23	14196
2008-04-22	16.83	17.31	16.69	16.83	11525
2008-04-23	17.02	17.36	17.02	17.36	4800
2008-04-24	17.36	18.61	17.36	18.58	5029
2008-04-25	18.87	19.59	18.63	19.56	9184
2008-04-28	19.56	19.75	19.05	19.25	5926
2008-04-29	19.08	19.24	18.70	18.75	3418
2008-04-30	19.29	19.79	18.84	19.25	10691
2008-05-01	19.37	20.00	19.35	20.00	10465
2008-05-02	20.00	20.00	19.80	19.97	13348
2008-05-05	19.80	19.80	18.85	19.09	9083
2008-05-06	19.38	20.60	19.19	20.36	16868
2008-05-07	20.50	20.74	19.85	19.86	15370
2008-05-08	20.21	20.75	20.08	20.54	10970
2008-05-09	19.61	21.43	19.61	21.43	7385
2008-05-12	21.47	23.00	21.47	22.44	30039
2008-05-13	22.51	23.01	21.05	23.01	32819
2008-05-14	23.00	24.00	22.85	23.53	17976
2008-05-15	23.80	23.80	22.52	23.19	19019
2008-05-16	23.38	24.78	22.77	23.48	31977
2008-05-19	23.45	23.79	23.23	23.60	56621
2008-05-20	23.55	24.69	23.42	24.25	12696
2008-05-21	24.12	24.79	24.12	24.79	21104
2008-05-22	24.99	31.52	24.99	30.21	80576
2008-05-23	29.74	29.88	25.79	25.79	88359
2008-05-27	26.26	27.09	25.83	27.00	19486
2008-05-28	27.71	27.71	25.75	26.70	29854
2008-05-29	26.51	27.11	25.69	26.85	77328
2008-05-30	26.85	26.85	26.11	26.11	50060
2008-06-02	25.85	25.85	24.02	24.90	28635
2008-06-03	24.00	25.59	24.00	24.54	12085
2008-06-04	24.42	26.21	24.42	25.39	19938
2008-06-05	24.49	27.00	24.49	26.93	27554
2008-06-06	26.67	26.67	24.96	25.62	24935
2008-06-09	25.96	26.54	23.48	25.34	23583
2008-06-10	23.34	26.94	23.34	25.25	27965
2008-06-11	25.13	26.29	25.10	25.55	33388
2008-06-12	25.63	26.41	25.63	25.96	8932
2008-06-13	26.45	26.45	25.59	26.09	12990
2008-06-16	26.00	26.99	25.03	26.98	30763
2008-06-17	26.51	27.00	26.13	26.50	12485
2008-06-18	27.00	27.36	26.00	26.25	28459
2008-06-19	26.21	26.95	25.53	26.78	15973
2008-06-20	27.05	27.37	26.00	26.22	60354
2008-06-23	26.27	26.27	25.16	25.99	33135
2008-06-24	25.71	27.14	25.52	25.93	26689
2008-06-25	25.73	26.65	25.57	26.52	10809
2008-06-26	26.11	26.41	25.64	25.87	136562
2008-06-27	25.85	26.38	25.70	26.00	210027
2008-06-30	26.20	26.20	25.56	25.56	90651
2008-07-01	25.55	25.94	25.17	25.38	40599
2008-07-02	25.21	25.21	21.55	21.88	35536
2008-07-03	22.23	22.23	21.05	21.26	15464
2008-07-07	21.77	21.77	20.19	20.25	43099
2008-07-08	20.47	20.98	19.80	20.79	45240
2008-07-09	20.78	20.95	19.42	19.42	35525
2008-07-10	18.58	18.58	15.92	17.01	84469
2008-07-11	16.76	18.06	16.48	17.65	44217
2008-07-14	18.09	18.09	15.05	16.92	25586
2008-07-15	16.61	16.75	14.46	15.90	46576
2008-07-16	16.01	18.06	15.55	18.06	31706
2008-07-17	18.20	19.40	18.20	18.85	17601
2008-07-18	19.06	19.41	17.73	17.88	11775
2008-07-21	18.05	18.05	17.80	17.84	13203
2008-07-22	17.68	18.40	17.68	17.99	29588
2008-07-23	17.90	19.91	17.90	18.70	20044
2008-07-24	18.70	19.21	18.62	18.93	14266
2008-07-25	19.40	19.40	18.48	18.92	22824
2008-07-28	18.64	18.83	18.06	18.06	6609
2008-07-29	18.21	19.00	18.21	18.90	19574
2008-07-30	19.27	20.91	16.95	17.16	55164
2008-07-31	17.00	18.45	16.57	16.57	65559
2008-08-01	16.50	17.46	16.34	16.80	21535
2008-08-04	16.79	17.79	16.79	17.00	20878
2008-08-05	17.34	20.79	16.01	18.21	27763
2008-08-06	18.21	18.46	17.42	17.90	53774
2008-08-07	18.41	18.83	17.27	18.33	28630
2008-08-08	18.28	19.60	17.92	19.05	21045
2008-08-11	18.50	19.00	18.28	18.63	31248
2008-08-12	18.46	18.46	17.97	18.16	21641
2008-08-13	18.00	19.58	17.76	18.56	25607
2008-08-14	18.27	18.65	18.27	18.50	16954
2008-08-15	18.86	19.01	17.70	18.00	29333
2008-08-18	18.23	18.23	17.44	17.50	7682
2008-08-19	17.46	17.52	16.88	16.98	17230
2008-08-20	16.99	17.61	16.65	16.65	10702
2008-08-21	16.50	16.76	16.08	16.21	26442
2008-08-25	16.54	16.80	16.25	16.31	7484
2008-08-26	16.68	16.68	16.33	16.50	3999
2008-08-27	16.40	16.50	16.38	16.43	10097
2008-08-28	16.50	17.03	16.50	16.81	21068
2008-08-29	16.50	16.85	16.47	16.74	18669
2008-09-02	17.28	17.63	16.70	16.87	9428
2008-09-03	16.82	17.45	16.63	17.30	23058
2008-09-04	17.03	17.49	16.72	17.42	13159
2008-09-05	16.80	17.60	16.80	17.43	19879
2008-09-08	18.19	18.98	17.79	18.84	19661
2008-09-09	19.14	19.14	17.78	17.78	24858
2008-09-10	18.09	18.48	17.85	18.36	12347
2008-09-11	18.36	19.47	18.36	18.39	14711
2008-09-12	19.58	19.58	18.36	18.36	6861
2008-09-15	19.08	19.98	17.60	18.96	12245
2008-09-16	18.48	19.49	18.25	19.00	18361
2008-09-17	18.42	18.43	16.75	17.46	32189
2008-09-18	17.83	21.15	17.00	19.99	80181
2008-09-19	22.99	23.99	20.64	21.40	133999
2008-09-22	21.74	22.10	20.20	21.15	10348
2008-09-23	18.00	22.10	18.00	20.95	15386
2008-09-24	20.95	21.72	20.67	20.67	10925
2008-09-25	20.72	21.68	19.89	19.94	21386
2008-09-26	19.75	19.75	19.04	19.07	14994
2008-09-29	18.77	20.41	15.30	17.08	65202
2008-09-30	17.37	18.26	17.00	17.00	27553
2008-10-01	18.00	18.43	17.01	17.04	7884
2008-10-02	19.35	19.35	16.51	16.97	25911
2008-10-03	17.27	18.53	16.36	16.42	11220
2008-10-06	16.40	17.30	15.75	15.95	21117
2008-10-07	15.97	17.79	15.95	16.16	30654
2008-10-08	15.59	19.97	15.47	17.38	15375
2008-10-09	17.40	17.40	14.16	14.75	24152
2008-10-10	14.46	18.12	13.54	16.77	21040
2008-10-13	19.43	19.43	17.01	18.00	24240
2008-10-14	18.27	18.27	14.57	15.95	22967
2008-10-15	15.72	15.75	14.49	15.09	9461
2008-10-16	15.94	18.30	14.73	16.83	45049
2008-10-17	16.00	17.49	15.00	16.04	24649
2008-10-20	17.28	18.32	15.66	17.12	34985
2008-10-21	16.81	17.65	15.97	16.47	22491
2008-10-22	15.65	15.72	14.78	14.78	27587
2008-10-23	14.87	14.88	13.61	13.63	15847
2008-10-24	14.19	14.19	12.37	12.55	23851
2008-10-27	12.75	12.77	11.34	11.67	19526
2008-10-28	11.74	15.00	10.59	14.07	19942
2008-10-29	14.50	15.00	14.07	14.90	52950
2008-10-30	15.69	15.69	14.00	15.00	14866
2008-10-31	15.53	16.17	14.23	15.34	19110
2008-11-03	15.02	16.67	15.02	15.96	10289
2008-11-04	16.20	17.95	15.85	17.90	20389
2008-11-05	17.58	17.58	15.85	16.85	17911
2008-11-06	16.59	16.91	15.80	15.80	4009
2008-11-07	15.96	15.98	14.99	15.96	9959
2008-11-10	16.26	17.58	15.47	15.65	5405
2008-11-11	15.42	15.42	14.09	14.15	16331
2008-11-12	14.50	15.50	13.94	14.26	70266
2008-11-13	14.51	14.51	12.50	13.73	25534
2008-11-14	13.75	13.80	12.57	12.57	14528
2008-11-17	12.44	13.25	12.44	12.93	12474
2008-11-18	14.18	14.19	12.66	12.82	23743
2008-11-19	12.63	13.00	12.35	12.35	10350
2008-11-20	12.50	13.00	11.97	12.25	22235
2008-11-21	12.77	13.40	11.12	13.40	33401
2008-11-24	13.46	14.48	12.26	14.00	10750
2008-11-25	14.33	14.98	13.46	14.00	23267
2008-11-26	13.60	14.00	13.04	14.00	23689
2008-11-28	13.70	14.00	12.55	13.10	6707
2008-12-01	12.61	13.75	12.27	12.27	29474
2008-12-02	12.62	13.36	12.25	13.36	44470
2008-12-03	12.84	13.24	12.75	12.99	15229
2008-12-04	12.69	14.22	12.69	13.47	30580
2008-12-05	13.25	14.10	12.67	13.70	11148
2008-12-08	14.22	14.41	12.70	13.50	13282
2008-12-09	13.33	14.97	13.18	13.58	22746
2008-12-10	13.77	14.00	13.50	13.84	19585
2008-12-11	13.43	13.90	13.21	13.34	11705
2008-12-12	13.03	14.00	12.92	13.84	10938
2008-12-15	13.93	14.29	13.08	13.88	15629
2008-12-16	14.32	14.50	13.20	14.38	23736
2008-12-17	14.09	14.82	13.79	14.25	22678
2008-12-18	14.32	14.55	14.00	14.34	33052
2008-12-19	15.24	15.24	13.82	14.16	85104
2008-12-22	14.16	14.48	13.86	14.18	77007
2008-12-23	14.34	14.39	13.90	13.98	62368
2008-12-24	14.00	14.14	13.95	13.99	8498
2008-12-26	14.77	14.77	14.00	14.08	5962
2008-12-29	14.06	14.10	13.26	14.02	18538
2008-12-30	14.19	14.37	13.94	14.37	16143
2008-12-31	14.41	14.47	13.36	13.70	35826
2009-01-02	13.73	14.48	13.73	14.48	25935
2009-01-05	14.44	15.49	14.44	15.49	27100
2009-01-06	15.50	17.48	15.50	17.45	20479
2009-01-07	17.30	17.74	16.50	17.20	72035
2009-01-08	17.28	17.80	16.49	17.80	35604
2009-01-09	16.79	17.66	16.79	17.03	21348
2009-01-12	16.99	17.40	16.21	16.90	32950
2009-01-13	16.80	17.23	16.51	17.10	3600
2009-01-14	16.70	17.22	16.60	16.81	5139
2009-01-15	17.10	17.93	16.50	17.70	10412
2009-01-16	17.74	18.50	17.25	18.17	139804
2009-01-20	17.98	18.15	16.50	16.50	92420
2009-01-21	16.33	17.61	16.33	16.95	13981
2009-01-22	16.65	17.45	16.49	17.00	18191
2009-01-23	16.61	16.81	16.50	16.81	4758
2009-01-26	16.79	18.00	16.79	17.77	5645
2009-01-27	17.78	17.78	17.42	17.74	2740
2009-01-28	17.77	18.90	17.73	18.80	11895
2009-01-29	18.53	18.80	18.00	18.25	17157
2009-01-30	18.38	18.38	17.54	18.05	18391
2009-02-02	17.89	18.15	16.85	17.64	8789
2009-02-03	17.73	18.42	17.50	18.42	12551
2009-02-04	18.30	18.30	17.45	17.57	6577
2009-02-05	17.73	18.00	17.73	17.97	7236
2009-02-06	17.99	18.18	17.36	17.75	22798
2009-02-09	17.63	18.42	17.61	18.02	23492
2009-02-10	18.24	18.25	17.48	17.75	13942
2009-02-11	17.76	18.13	17.75	18.13	2137
2009-02-12	17.90	18.08	17.08	17.91	8206
2009-02-13	17.90	18.05	17.68	17.90	16155
2009-02-17	17.02	17.48	17.02	17.25	8086
2009-02-18	17.25	18.25	17.24	18.25	41610
2009-02-19	18.25	18.25	17.65	18.00	6459
2009-02-20	17.93	18.10	17.54	18.01	10089
2009-02-23	18.00	18.50	17.55	17.70	25939
2009-02-24	17.73	19.10	17.73	18.29	40424
2009-02-25	18.23	18.23	17.41	17.59	9127
2009-02-26	17.82	18.26	17.59	17.74	6958
2009-02-27	17.42	19.29	17.42	19.03	23058
2009-03-02	18.70	18.99	17.93	18.19	16800
2009-03-03	18.45	18.66	18.00	18.20	27658
2009-03-04	18.47	19.03	17.32	18.47	31040
2009-03-05	17.98	17.99	17.43	17.50	12177
2009-03-06	17.65	18.50	17.45	18.19	24491
2009-03-09	18.00	19.26	17.11	18.73	14899
2009-03-10	19.13	19.50	18.12	19.50	7454
2009-03-11	19.68	20.00	19.06	19.73	6594
2009-03-12	19.25	21.79	19.12	21.24	30126
2009-03-13	21.81	21.83	21.16	21.16	28619
2009-03-16	21.60	21.95	21.36	21.68	22892
2009-03-17	21.83	22.00	21.12	22.00	26853
2009-03-18	21.97	23.94	21.94	23.65	35076
2009-03-19	23.66	23.99	22.17	22.59	18219
2009-03-20	22.69	22.82	20.61	20.61	60268
2009-03-23	21.11	22.24	20.71	22.24	23064
2009-03-24	21.98	22.25	21.60	21.68	9043
2009-03-25	21.50	22.78	21.48	22.25	20213
2009-03-26	22.55	22.55	21.87	22.39	41009
2009-03-27	22.10	22.23	20.53	21.68	12921
2009-03-30	21.91	21.91	21.32	21.68	12210
2009-03-31	21.96	23.49	21.16	21.49	60657
2009-04-01	21.76	22.50	21.24	21.75	24362
2009-04-02	22.19	22.79	21.75	22.61	28653
2009-04-03	22.98	22.98	21.61	22.36	13460
2009-04-06	22.36	22.60	21.30	22.37	11731
2009-04-07	22.10	22.79	21.50	22.00	23255
2009-04-08	23.49	23.49	21.65	22.34	17773
2009-04-09	22.72	24.38	22.52	24.09	21214
2009-04-13	24.38	24.63	23.85	24.63	22306
2009-04-14	23.83	25.00	23.69	24.65	39932
2009-04-15	24.60	24.90	23.95	24.80	31156
2009-04-16	24.93	24.95	24.25	24.95	30107
2009-04-17	25.00	25.00	24.25	24.31	15884
2009-04-20	24.30	24.77	23.20	23.20	13725
2009-04-21	23.18	24.00	22.82	23.57	22137
2009-04-22	23.27	23.27	20.83	21.39	23773
2009-04-23	21.19	21.83	20.66	21.75	19821
2009-04-24	21.76	21.76	21.24	21.51	15805
2009-04-27	21.15	21.25	19.71	19.86	11855
2009-04-28	19.61	20.50	19.01	20.16	27592
2009-04-29	20.38	21.72	20.38	21.23	12355
2009-04-30	21.53	23.29	21.53	22.99	34259
2009-05-01	23.21	23.40	22.49	22.54	26241
2009-05-04	23.09	23.57	22.59	23.33	13318
2009-05-05	23.60	23.91	22.49	23.22	21307
2009-05-06	23.37	23.66	22.59	23.00	21189
2009-05-07	23.26	23.74	22.70	22.98	14198
2009-05-08	23.04	24.00	22.75	24.00	27680
2009-05-11	23.89	23.95	22.56	22.85	20807
2009-05-12	23.06	23.07	21.98	22.14	17116
2009-05-13	21.92	21.95	20.58	20.80	29005
2009-05-14	20.58	22.21	20.11	21.51	27181
2009-05-15	21.48	21.48	20.70	20.94	12849
2009-05-18	21.07	21.98	20.63	21.88	14928
2009-05-19	21.84	22.00	21.30	21.95	11746
2009-05-20	22.16	22.49	21.37	21.52	31291
2009-05-21	21.22	21.81	20.49	21.23	13611
2009-05-22	22.29	22.29	20.32	20.50	15661
2009-05-26	20.35	22.51	20.23	22.41	10666
2009-05-27	22.21	22.22	20.63	20.64	13660
2009-05-28	20.84	21.60	20.10	20.81	14633
2009-05-29	20.93	21.34	20.30	21.32	28608
2009-06-01	21.61	23.00	21.61	23.00	23442
2009-06-02	22.83	23.89	22.24	23.86	24093
2009-06-03	23.74	23.98	23.05	23.80	17112
2009-06-04	23.07	23.60	21.28	21.75	64741
2009-06-05	22.03	22.30	21.60	21.91	17008
2009-06-08	21.52	22.67	21.51	22.42	12721
2009-06-09	22.55	23.00	22.07	22.89	22543
2009-06-10	22.84	22.98	22.25	22.80	24104
2009-06-11	22.60	23.74	22.46	23.09	27965
2009-06-12	22.90	24.68	22.75	24.59	38276
2009-06-15	23.86	24.71	22.91	22.93	20252
2009-06-16	23.51	24.57	22.99	23.17	26801
2009-06-17	23.06	23.94	21.75	21.75	41640
2009-06-18	21.66	23.25	21.66	22.43	39294
2009-06-19	22.55	24.33	22.55	23.26	36460
2009-06-22	23.04	23.81	21.95	21.98	15945
2009-06-23	22.19	23.47	22.00	22.33	17175
2009-06-24	22.74	23.50	22.36	22.50	17111
2009-06-25	22.45	23.44	22.25	23.32	8829
2009-06-26	23.13	23.47	22.02	22.49	125395
2009-06-29	22.22	23.99	22.16	23.81	34339
2009-06-30	23.86	24.00	21.85	21.85	38311
2009-07-01	22.10	23.38	22.10	22.77	23588
2009-07-02	22.50	22.50	22.10	22.23	14833
2009-07-06	22.22	24.20	22.21	24.03	36235
2009-07-07	24.10	24.27	22.26	22.40	20722
2009-07-08	22.55	24.25	22.33	23.24	40067
2009-07-09	23.44	23.96	23.08	23.32	16092
2009-07-10	23.27	23.92	23.27	23.88	2664
2009-07-13	23.90	24.00	23.05	24.00	10883
2009-07-14	23.97	24.00	23.28	23.99	18675
2009-07-15	24.00	24.74	23.73	24.49	48357
2009-07-16	24.49	25.00	24.15	24.99	15942
2009-07-17	25.00	25.00	24.70	25.00	15410
2009-07-20	25.00	25.00	24.54	25.00	11031
2009-07-21	25.00	26.42	24.95	25.83	67719
2009-07-22	25.84	26.60	25.78	26.21	25903
2009-07-23	26.07	26.50	25.53	26.50	38516
2009-07-24	26.24	26.82	26.23	26.49	19859
2009-07-27	26.50	26.50	25.27	26.34	19663
2009-07-28	26.05	26.39	25.58	26.01	30316
2009-07-29	25.37	26.46	25.37	26.02	10714
2009-07-30	26.39	27.00	25.77	26.35	19921
2009-07-31	26.34	26.70	25.96	26.49	26357
2009-08-03	26.20	26.83	26.00	26.43	54270
2009-08-04	26.59	26.99	26.38	26.99	11134
2009-08-05	26.61	26.65	25.24	26.35	24290
2009-08-06	26.36	27.42	26.36	26.64	61581
2009-08-07	27.23	29.58	26.96	28.00	87002
2009-08-10	28.49	29.88	28.49	29.25	51449
2009-08-11	29.26	29.47	29.03	29.20	31369
2009-08-12	29.37	30.73	29.10	30.50	98700
2009-08-13	30.50	32.50	30.50	31.72	63781
2009-08-14	31.90	31.97	29.59	30.68	62401
2009-08-17	30.38	31.41	29.20	31.00	33043
2009-08-18	30.69	31.52	30.45	31.30	37214
2009-08-19	30.87	31.73	30.63	31.00	17257
2009-08-20	30.73	30.81	29.96	30.50	19243
2009-08-21	31.00	31.00	30.45	30.51	33933
2009-08-24	30.60	30.98	30.17	30.60	63082
2009-08-25	30.64	31.52	30.46	31.09	36494
2009-08-26	31.16	31.45	30.56	31.39	20312
2009-08-27	31.49	32.15	30.90	31.40	44787
2009-08-28	31.60	31.71	30.94	31.31	37599
2009-08-31	30.72	31.39	30.26	30.51	59835
2009-09-01	31.12	31.71	29.02	29.21	45787
2009-09-02	29.21	29.67	27.93	28.17	117311
2009-09-03	28.26	28.45	26.17	28.00	91644
2009-09-04	28.04	28.20	27.28	28.06	15861
2009-09-08	28.18	28.85	27.30	27.49	34918
2009-09-09	27.40	28.64	27.35	28.34	29179
2009-09-10	28.38	29.70	28.25	29.29	20017
2009-09-11	29.50	29.57	28.49	29.20	8991
2009-09-14	28.77	29.24	28.70	29.14	15072
2009-09-15	29.01	29.35	28.80	29.00	14275
2009-09-16	29.02	29.54	29.00	29.43	10014
2009-09-17	29.39	29.63	29.19	29.38	16532
2009-09-18	29.39	29.86	29.17	29.75	50196
2009-09-21	29.42	30.39	29.42	29.91	42926
2009-09-22	30.23	30.67	29.67	29.81	16444
2009-09-23	29.76	30.35	29.16	29.19	35616
2009-09-24	29.38	29.38	28.36	28.37	21460
2009-09-25	28.38	28.75	28.18	28.24	37741
2009-09-28	29.84	30.71	29.26	29.97	80097
2009-09-29	30.69	33.96	30.69	32.87	87212
2009-09-30	32.72	33.82	31.56	32.19	107161
2009-10-01	31.89	32.43	30.56	30.96	60806
2009-10-02	30.96	32.40	30.69	32.20	61063
2009-10-05	32.48	34.30	32.41	34.02	73604
2009-10-06	34.30	34.51	33.53	34.25	75157
2009-10-07	34.24	35.21	34.24	35.09	29449
2009-10-08	35.50	36.22	35.17	35.22	33529
2009-10-09	35.31	35.80	34.93	35.30	45281
2009-10-12	36.00	36.50	35.28	35.35	24496
2009-10-13	35.49	35.89	35.13	35.84	21583
2009-10-14	36.05	36.42	35.48	36.31	34215
2009-10-15	36.15	36.50	35.59	36.50	22589
2009-10-16	36.40	37.00	35.57	35.96	14673
2009-10-19	36.16	37.00	35.42	36.76	21622
2009-10-20	36.58	36.74	35.94	36.22	20233
2009-10-21	36.04	36.82	35.64	35.89	18544
2009-10-22	35.64	37.00	35.51	36.57	19568
2009-10-23	36.96	36.96	36.13	36.61	18391
2009-10-26	36.72	36.94	36.10	36.10	11670
2009-10-27	36.00	36.04	35.00	35.00	34228
2009-10-28	34.94	35.73	34.54	34.74	39345
2009-10-29	34.77	35.33	34.36	34.96	26605
2009-10-30	34.65	34.88	33.86	34.37	39139
2009-11-02	33.85	34.74	33.02	34.74	68320
2009-11-03	34.45	34.68	34.18	34.61	20538
2009-11-04	34.63	34.63	34.00	34.35	28296
2009-11-05	34.46	34.48	33.81	34.00	50422
2009-11-06	33.83	34.44	33.46	34.13	11344
2009-11-09	34.70	34.89	34.20	34.39	38624
2009-11-10	34.35	35.12	33.71	33.86	64049
2009-11-11	34.25	34.61	34.25	34.49	29083
2009-11-12	34.55	35.01	34.04	34.06	45519
2009-11-13	34.31	34.76	33.56	34.00	37491
2009-11-16	34.58	35.05	34.43	34.75	37913
2009-11-17	34.75	34.88	34.55	34.81	19842
2009-11-18	34.95	35.00	34.32	35.00	20889
2009-11-19	34.91	34.96	34.43	34.90	30567
2009-11-20	34.63	34.84	34.26	34.58	24723
2009-11-23	34.83	35.43	34.66	34.98	32162
2009-11-24	35.16	35.25	34.61	34.99	17505
2009-11-25	35.01	35.02	34.52	34.67	15370
2009-11-27	34.00	35.00	33.62	33.63	21193
2009-11-30	33.76	34.68	33.21	34.59	49925
2009-12-01	34.73	34.80	33.87	34.53	65522
2009-12-02	34.45	35.36	34.45	34.85	18554
2009-12-03	35.00	35.00	33.49	33.60	25754
2009-12-04	34.09	34.97	34.00	34.52	29451
2009-12-07	34.90	34.94	34.40	34.49	29621
2009-12-08	34.51	34.51	34.05	34.07	10858
2009-12-09	34.19	34.67	34.09	34.56	24770
2009-12-10	34.76	34.84	34.11	34.26	31460
2009-12-11	34.26	35.00	34.10	35.00	41494
2009-12-14	35.00	35.25	34.50	35.23	67543
2009-12-15	35.06	36.57	35.00	36.00	83926
2009-12-16	36.45	39.70	36.39	39.05	184755
2009-12-17	39.58	39.73	38.69	39.54	74190
2009-12-18	39.98	40.50	38.12	39.89	111675
2009-12-21	40.43	41.98	40.09	41.29	64867
2009-12-22	41.33	41.54	40.41	41.23	97499
2009-12-23	41.23	42.41	41.23	42.05	24224
2009-12-24	42.53	43.11	42.07	43.11	13106
2009-12-28	44.00	44.93	43.35	43.69	53828
2009-12-29	43.67	43.85	42.25	42.90	27833
2009-12-30	42.40	42.87	41.15	42.13	57171
2009-12-31	42.24	42.77	41.77	42.10	41016
2010-01-04	42.83	44.42	42.83	43.84	62597
2010-01-05	43.92	44.99	43.80	43.80	70964
2010-01-06	43.65	44.11	43.43	43.90	18186
2010-01-07	43.81	44.15	43.50	43.98	30575
2010-01-08	43.99	44.28	43.66	43.98	15774
2010-01-11	46.49	49.30	45.98	47.96	120790
2010-01-12	47.96	48.31	47.76	48.20	50816
2010-01-13	48.31	48.88	45.60	46.88	71614
2010-01-14	46.64	48.50	46.64	48.00	39456
2010-01-15	48.21	48.38	46.71	47.42	37442
2010-01-19	47.99	49.05	47.57	48.49	41233
2010-01-20	48.59	49.09	47.90	49.00	35222
2010-01-21	49.20	50.96	48.85	49.49	83316
2010-01-22	49.61	49.66	48.99	49.08	35982
2010-01-25	49.64	49.67	48.59	49.15	37479
2010-01-26	49.23	50.13	49.00	49.47	40214
2010-01-27	49.43	53.25	49.43	52.64	85042
2010-01-28	53.45	53.50	52.67	53.12	148339
2010-01-29	53.50	53.50	52.79	53.22	66554
2010-02-01	53.92	53.97	53.05	53.18	126834
2010-02-02	53.00	53.00	51.17	51.26	91120
2010-02-03	51.35	51.59	45.47	45.49	174267
2010-02-04	44.60	44.99	43.50	44.00	110772
2010-02-05	44.05	45.31	41.49	42.79	65634
2010-02-08	42.61	42.66	41.55	41.80	57248
2010-02-09	42.05	42.05	39.83	40.90	81677
2010-02-10	40.83	40.96	38.57	39.00	123385
2010-02-11	39.08	40.32	39.06	40.19	55931
2010-02-12	40.00	40.15	39.61	39.89	33353
2010-02-16	40.09	40.41	39.30	40.37	46073
2010-02-17	40.50	40.79	39.81	40.33	24701
2010-02-18	40.45	40.60	39.91	40.53	26196
2010-02-19	40.54	40.54	39.96	40.36	22644
2010-02-22	40.33	40.50	39.98	40.15	20175
2010-02-23	40.22	40.46	40.01	40.16	23705
2010-02-24	40.37	42.10	39.95	41.32	80283
2010-02-25	41.12	41.80	40.16	40.54	30513
2010-02-26	40.68	41.25	40.11	40.17	26954
2010-03-01	40.96	42.66	40.65	42.41	73276
2010-03-02	42.60	45.17	42.60	44.54	89322
2010-03-03	44.90	45.48	43.68	43.73	64375
2010-03-04	43.56	43.74	42.50	43.09	45991
2010-03-05	43.38	44.06	42.50	43.47	44517
2010-03-08	43.59	44.59	43.08	44.31	34158
2010-03-09	44.08	44.98	43.38	44.25	77359
2010-03-10	44.21	44.72	43.66	43.95	38874
2010-03-11	43.95	44.68	43.63	43.95	28999
2010-03-12	43.99	44.41	43.00	43.61	30838
2010-03-15	43.61	43.61	41.56	43.00	39774
2010-03-16	42.99	43.05	41.71	43.05	27622
2010-03-17	42.74	44.26	42.74	43.32	37211
2010-03-18	43.55	43.96	42.78	43.39	23629
2010-03-19	43.70	43.70	42.18	42.41	48947
2010-03-22	42.15	42.59	41.54	42.35	23887
2010-03-23	42.23	42.40	41.15	41.75	36609
2010-03-24	41.62	42.19	40.85	41.94	80402
2010-03-25	42.11	42.83	41.50	42.28	93805
2010-03-26	42.27	42.82	42.00	42.05	25191
2010-03-29	42.26	42.75	42.01	42.38	23479
2010-03-30	42.30	42.65	42.00	42.26	23006
2010-03-31	42.26	42.56	41.00	41.24	46791
2010-04-01	41.31	43.14	41.24	42.94	78473
2010-04-05	42.96	45.29	42.93	44.78	57532
2010-04-06	44.71	45.25	43.85	44.17	54205
2010-04-07	44.06	44.47	43.05	43.74	47488
2010-04-08	43.74	44.20	43.12	43.97	15199
2010-04-09	44.09	44.09	42.12	42.76	33053
2010-04-12	42.27	42.76	41.32	41.99	32270
2010-04-13	41.87	42.33	41.72	42.14	11403
2010-04-14	42.20	43.13	42.10	42.94	34061
2010-04-15	43.04	43.54	42.87	43.52	25398
2010-04-16	43.40	43.51	42.71	42.79	48826
2010-04-19	42.77	42.80	42.12	42.40	38373
2010-04-20	42.68	43.13	42.56	43.10	15375
2010-04-21	43.23	45.28	43.23	44.64	42590
2010-04-22	44.23	45.82	44.23	45.77	25736
2010-04-23	45.72	46.97	45.40	46.21	38047
2010-04-26	47.64	48.38	46.14	46.99	43081
2010-04-27	47.06	47.47	44.57	45.38	37668
2010-04-28	45.49	45.58	44.96	45.14	12645
2010-04-29	45.56	46.93	45.11	46.75	25365
2010-04-30	46.75	46.75	45.00	45.10	45776
2010-05-03	44.52	45.94	44.52	45.44	71171
2010-05-04	44.77	45.42	44.50	45.21	41129
2010-05-05	44.66	45.10	44.44	44.48	65754
2010-05-06	44.48	44.79	42.14	42.74	60492
2010-05-07	42.34	42.71	41.51	42.16	48153
2010-05-10	44.64	45.32	43.00	45.05	29313
2010-05-11	44.51	45.44	44.00	44.92	27458
2010-05-12	44.90	46.70	43.59	46.60	31134
2010-05-13	46.62	46.63	44.87	45.43	28643
2010-05-14	45.20	45.94	44.11	45.58	29891
2010-05-17	45.62	46.75	45.62	46.26	60399
2010-05-18	46.00	47.55	46.00	47.35	121407
2010-05-19	47.38	47.43	45.94	46.94	32045
2010-05-20	45.53	46.38	44.29	45.86	86798
2010-05-21	45.19	47.49	44.32	46.22	22761
2010-05-24	46.42	47.65	45.41	46.19	38557
2010-05-25	45.49	46.24	44.69	45.93	16878
2010-05-26	46.07	47.30	45.77	46.50	38652
2010-05-27	46.91	48.17	46.39	47.90	33478
2010-05-28	47.93	48.22	47.45	47.67	24998
2010-06-01	47.59	48.29	46.67	46.67	36413
2010-06-02	47.58	48.18	46.13	47.89	56488
2010-06-03	47.14	48.14	46.72	47.55	32635
2010-06-04	46.61	47.45	45.32	45.46	24058
2010-06-07	45.77	46.99	45.38	45.39	25301
2010-06-08	45.45	45.53	44.14	45.49	21372
2010-06-09	45.90	47.00	43.39	44.07	64601
2010-06-10	44.51	45.76	43.06	45.48	19387
2010-06-11	45.16	46.40	44.96	46.40	17700
2010-06-14	46.86	46.86	44.89	45.42	23271
2010-06-15	45.56	46.94	45.33	46.93	13597
2010-06-16	46.73	47.34	46.64	46.75	27982
2010-06-17	47.26	47.73	46.33	47.29	29949
2010-06-18	47.65	48.92	47.65	48.50	58518
2010-06-21	49.45	49.65	48.73	49.00	76416
2010-06-22	49.28	49.46	48.54	48.61	67527
2010-06-23	48.50	48.90	48.25	48.50	21750
2010-06-24	48.26	48.75	48.01	48.17	36929
2010-06-25	48.21	49.16	48.06	48.41	130702
2010-06-28	48.75	49.50	48.75	49.48	35593
2010-06-29	48.85	49.44	48.61	49.18	42880
2010-06-30	49.00	49.31	48.30	48.77	71663
2010-07-01	48.95	48.95	47.38	48.23	98129
2010-07-02	48.65	48.83	48.05	48.40	45419
2010-07-06	48.54	48.75	47.18	47.47	50790
2010-07-07	47.54	48.50	47.54	48.50	56897
2010-07-08	48.99	49.49	47.40	48.64	58204
2010-07-09	48.86	49.16	48.51	49.14	39148
2010-07-12	49.00	49.98	48.30	49.78	126828
2010-07-13	49.96	50.48	49.00	50.36	113033
2010-07-14	50.36	50.39	49.67	50.13	21972
2010-07-15	50.03	50.22	49.95	50.02	61425
2010-07-16	48.57	49.49	48.04	49.16	54575
2010-07-19	49.11	50.19	48.00	50.00	29783
2010-07-20	49.42	50.14	49.04	50.06	15620
2010-07-21	50.13	50.13	48.86	48.87	21033
2010-07-22	49.50	50.10	49.41	50.10	103457
2010-07-23	50.08	52.89	50.08	52.50	24527
2010-07-26	53.08	54.45	52.50	53.44	24035
2010-07-27	53.90	54.10	53.15	53.97	24476
2010-07-28	53.60	53.84	52.88	53.12	64041
2010-07-29	52.75	52.79	51.77	52.65	80088
2010-07-30	51.83	56.00	51.80	55.98	109898
2010-08-02	56.41	56.67	55.39	55.99	86785
2010-08-03	55.94	56.42	55.03	55.03	33163
2010-08-04	55.42	58.72	55.26	58.57	109887
2010-08-05	57.00	57.13	55.78	56.05	75011
2010-08-06	55.50	58.00	55.10	58.00	60280
2010-08-09	58.11	59.75	58.11	59.75	56949
2010-08-10	59.39	59.39	57.73	58.36	32324
2010-08-11	57.60	58.21	57.08	58.14	57790
2010-08-12	57.43	58.33	57.00	58.09	33738
2010-08-13	57.67	58.92	57.18	57.89	30224
2010-08-16	57.96	59.35	57.36	59.31	65658
2010-08-17	59.75	61.08	59.36	60.91	63625
2010-08-18	61.21	61.41	60.00	61.23	40823
2010-08-19	61.35	61.35	58.73	59.42	45104
2010-08-20	59.05	59.37	56.69	59.12	42544
2010-08-23	59.55	60.34	58.98	59.13	13021
2010-08-24	58.20	59.30	56.86	58.33	19517
2010-08-25	58.19	59.53	58.19	59.39	19417
2010-08-26	59.74	59.92	58.52	59.03	14708
2010-08-27	59.64	60.05	58.50	59.67	26709
2010-08-30	59.65	59.67	56.73	56.73	42039
2010-08-31	56.56	57.58	56.06	56.65	87712
2010-09-01	57.11	59.51	56.71	59.48	27306
2010-09-02	59.68	59.89	58.92	59.49	14509
2010-09-03	59.50	59.50	59.04	59.49	34401
2010-09-07	59.50	59.90	58.75	58.79	14131
2010-09-08	58.97	59.78	58.97	59.60	24714
2010-09-09	59.90	60.00	59.12	59.52	16712
2010-09-10	59.90	59.90	59.19	59.81	16183
2010-09-13	59.91	59.97	59.23	59.73	45580
2010-09-14	59.42	60.91	59.42	60.49	87691
2010-09-15	60.45	63.45	60.45	63.39	70807
2010-09-16	62.01	63.32	60.86	61.14	50769
2010-09-17	62.02	62.14	61.37	61.47	39309
2010-09-20	61.47	62.91	61.35	62.24	37274
2010-09-21	62.03	62.03	59.81	60.19	39264
2010-09-22	60.19	61.65	59.91	60.89	17654
2010-09-23	60.74	62.15	60.10	60.36	13998
2010-09-24	60.66	62.00	59.85	61.98	23522
2010-09-27	62.00	62.39	60.06	60.43	27361
2010-09-28	60.42	61.86	60.42	61.47	19637
2010-09-29	61.40	61.87	60.33	61.55	21824
2010-09-30	61.55	61.87	59.96	60.56	29862
2010-10-01	60.57	61.20	57.20	57.58	59547
2010-10-04	57.02	57.49	55.07	56.92	60320
2010-10-05	57.15	58.15	56.15	57.62	26311
2010-10-06	57.69	57.85	57.02	57.09	9240
2010-10-07	57.30	59.61	56.78	58.47	34225
2010-10-08	57.20	58.65	57.20	58.42	15094
2010-10-11	58.52	59.38	58.07	58.80	10129
2010-10-12	58.49	58.55	58.11	58.23	6724
2010-10-13	58.01	59.47	58.01	58.57	23805
2010-10-14	58.66	58.96	57.00	58.51	17357
2010-10-15	59.10	59.22	58.06	58.51	24080
2010-10-18	58.47	58.93	58.17	58.64	14835
2010-10-19	59.10	59.51	57.71	57.88	15784
2010-10-20	58.27	59.03	57.97	58.44	5864
2010-10-21	58.85	58.85	56.72	57.78	12526
2010-10-22	57.95	58.15	56.85	58.15	10280
2010-10-25	56.78	58.89	56.74	57.75	13039
2010-10-26	57.28	59.03	56.83	58.67	6677
2010-10-27	57.09	59.19	57.09	58.33	11103
2010-10-28	59.20	59.45	57.97	58.52	10401
2010-10-29	58.37	59.36	58.00	58.81	15683
2010-11-01	58.84	59.24	57.22	58.23	15634
2010-11-02	58.99	59.63	57.49	58.01	18521
2010-11-03	58.85	59.97	58.83	59.86	10822
2010-11-04	60.18	62.00	60.18	62.00	39803
2010-11-05	62.00	62.00	61.04	61.82	11513
2010-11-08	61.75	61.75	60.45	60.55	22787
2010-11-09	60.32	60.71	59.50	60.01	15984
2010-11-10	60.00	60.28	59.75	60.00	46846
2010-11-11	59.75	60.00	59.21	59.57	24401
2010-11-12	59.20	59.52	59.00	59.04	20273
2010-11-15	59.03	59.51	57.21	57.39	49016
2010-11-16	57.04	57.22	54.12	55.39	57203
2010-11-17	55.66	57.50	55.66	56.18	8175
2010-11-18	56.58	58.47	56.58	58.33	13993
2010-11-19	57.99	59.02	56.28	58.78	41895
2010-11-22	58.75	61.01	58.41	59.79	87766
2010-11-23	58.98	60.00	58.96	59.85	8890
2010-11-24	60.25	61.30	60.18	61.30	27993
2010-11-26	60.76	61.30	60.76	61.15	3723
2010-11-29	60.92	63.17	60.92	63.07	42281
2010-11-30	62.77	63.05	61.74	62.00	84952
2010-12-01	62.00	62.00	61.28	61.89	21525
2010-12-02	61.95	62.25	61.55	62.04	15569
2010-12-03	61.51	61.96	61.27	61.92	15588
2010-12-06	61.59	62.22	61.40	62.00	20710
2010-12-07	62.25	62.25	61.48	61.79	15320
2010-12-08	61.69	61.80	61.42	61.52	14594
2010-12-09	61.60	62.13	61.34	61.92	30745
2010-12-10	61.61	61.94	61.35	61.53	9922
2010-12-13	61.64	61.65	61.26	61.31	11870
2010-12-14	61.50	61.75	61.27	61.65	20316
2010-12-15	61.65	61.95	61.45	61.52	31525
2010-12-16	61.46	61.75	61.34	61.75	25810
2010-12-17	61.62	61.90	61.40	61.81	32866
2010-12-20	61.85	61.85	61.26	61.34	11636
2010-12-21	61.60	61.60	61.25	61.55	9737
2010-12-22	61.50	61.50	61.34	61.47	11763
2010-12-23	61.91	62.39	61.91	61.98	7567
2010-12-27	62.30	63.58	62.30	62.89	13000
2010-12-28	62.14	62.47	61.69	62.29	9436
2010-12-29	62.19	62.34	61.71	61.78	5109
2010-12-30	61.97	62.32	61.27	61.59	7338
2010-12-31	61.57	62.90	61.57	62.77	29283
2011-01-03	63.00	63.77	62.76	63.75	31855
2011-01-04	64.00	64.09	61.51	61.65	31610
2011-01-05	62.88	63.11	61.72	63.11	22551
2011-01-06	62.88	63.24	62.57	63.02	11466
2011-01-07	62.93	62.93	58.67	59.85	17572
2011-01-10	59.38	60.00	58.78	59.27	14329
2011-01-11	59.29	59.85	58.69	59.84	19304
2011-01-12	60.15	60.15	59.00	59.00	29216
2011-01-13	59.00	59.53	58.74	59.07	29090
2011-01-14	58.87	58.98	58.21	58.35	24169
2011-01-18	58.31	58.31	55.53	56.67	32574
2011-01-19	56.15	56.36	54.77	54.84	19027
2011-01-20	54.81	55.14	53.84	54.24	21474
2011-01-21	54.61	55.74	53.91	54.05	36375
2011-01-24	53.93	54.94	53.04	54.31	22027
2011-01-25	54.02	56.33	54.02	55.97	51703
2011-01-26	56.14	59.99	56.02	59.00	59982
2011-01-27	59.39	59.48	58.09	59.09	8977
2011-01-28	58.81	58.81	56.46	57.21	43282
2011-01-31	57.42	57.42	56.00	56.55	44503
2011-02-01	57.21	58.64	56.21	58.50	17489
2011-02-02	58.23	58.78	57.91	58.00	25617
2011-02-03	58.25	60.65	58.25	60.30	65044
2011-02-04	60.30	62.20	60.25	62.13	41922
2011-02-07	60.54	62.20	58.23	62.20	51873
2011-02-08	61.75	62.85	61.57	62.82	25220
2011-02-09	64.36	64.90	63.76	64.90	94524
2011-02-10	64.74	65.18	64.74	65.01	59053
2011-02-11	65.00	65.32	64.81	65.32	35736
2011-02-14	65.22	65.45	64.98	65.30	32048
2011-02-15	65.03	65.44	65.03	65.15	47550
2011-02-16	65.35	66.73	65.17	66.60	29194
2011-02-17	66.74	68.07	66.19	67.68	20099
2011-02-18	68.11	70.62	68.00	70.40	72884
2011-02-22	69.59	70.80	67.50	70.34	51629
2011-02-23	70.34	71.00	69.03	70.30	74404
2011-02-24	70.26	70.55	69.88	70.17	46187
2011-02-25	70.64	70.69	70.00	70.37	21800
2011-02-28	70.36	70.60	70.02	70.60	21330
2011-03-01	71.08	71.10	70.48	71.03	51816
2011-03-02	71.10	71.10	70.31	70.61	17915
2011-03-03	71.00	71.92	70.87	71.92	25628
2011-03-04	71.85	71.85	70.53	70.88	13373
2011-03-07	70.53	71.00	69.90	70.79	20584
2011-03-08	70.68	71.61	70.59	70.85	28517
2011-03-09	71.20	72.55	71.20	72.50	29694
2011-03-10	71.93	71.93	69.71	69.80	21233
2011-03-11	69.77	70.50	67.25	68.76	13863
2011-03-14	67.85	69.13	67.79	68.10	28083
2011-03-15	66.87	68.55	66.85	68.12	20729
2011-03-16	67.80	68.31	67.23	68.17	20075
2011-03-17	68.75	69.33	67.71	68.15	34793
2011-03-18	68.26	68.81	68.26	68.57	27469
2011-03-21	69.02	69.81	68.61	69.81	12506
2011-03-22	69.80	70.00	69.48	69.91	7222
2011-03-23	69.87	70.00	69.18	69.90	16715
2011-03-24	70.00	70.00	69.01	69.66	22207
2011-03-25	69.72	70.45	69.47	70.03	19439
2011-03-28	70.00	70.00	69.51	69.70	11084
2011-03-29	69.50	69.50	69.19	69.50	8713
2011-03-30	69.61	70.10	69.34	69.78	21711
2011-03-31	69.45	71.93	69.25	70.96	59905
2011-04-01	71.00	75.00	71.00	74.41	39728
2011-04-04	74.52	75.65	74.52	74.68	24290
2011-04-05	74.69	75.34	74.14	75.34	15323
2011-04-06	75.44	77.50	75.26	76.86	35345
2011-04-07	76.87	77.04	75.40	76.52	29386
2011-04-08	76.94	77.00	75.43	76.69	27585
2011-04-11	76.67	78.10	75.83	76.18	25587
2011-04-12	75.57	76.05	73.85	75.39	40597
2011-04-13	75.84	76.05	74.43	75.11	47402
2011-04-14	74.42	75.71	74.17	74.37	40968
2011-04-15	74.18	77.60	73.86	77.38	40412
2011-04-18	77.49	78.03	76.57	77.29	41308
2011-04-19	77.71	77.71	75.91	76.33	62186
2011-04-20	77.57	77.57	75.41	76.26	41085
2011-04-21	76.64	76.64	75.95	76.55	25871
2011-04-25	76.47	77.58	76.47	77.39	10513
2011-04-26	77.66	79.37	77.68	77.80	61130
2011-04-27	77.98	79.08	77.50	78.16	39610
2011-04-28	78.00	78.43	77.84	78.19	15523
2011-04-29	78.22	81.25	78.22	80.90	36043
2011-05-02	81.40	82.29	79.91	80.05	26162
2011-05-03	81.05	81.75	78.25	79.89	40060
2011-05-04	79.75	79.75	78.29	78.61	26048
2011-05-05	78.54	79.00	77.19	77.19	24859
2011-05-06	78.09	78.45	76.18	76.40	73942
2011-05-09	76.20	77.76	76.20	77.47	18696
2011-05-10	78.10	78.39	77.56	78.03	25999
2011-05-11	77.93	79.11	76.94	78.16	73683
2011-05-12	77.58	81.13	77.58	79.73	46762
2011-05-13	79.65	79.77	76.99	77.75	58117
2011-05-16	77.62	78.45	76.04	76.15	65617
2011-05-17	75.97	76.95	75.25	75.57	49226
2011-05-18	76.26	76.79	75.62	75.97	19273
2011-05-19	76.30	76.99	75.58	76.26	17444
2011-05-20	75.87	76.63	75.50	75.50	15346
2011-05-23	75.13	78.88	75.03	77.45	55704
2011-05-24	78.20	78.20	75.47	76.32	48459
2011-05-25	75.94	77.00	75.27	76.65	24518
2011-05-26	76.04	77.57	75.76	76.86	11439
2011-05-27	76.98	78.77	76.78	78.16	35515
2011-05-31	78.59	80.16	77.47	80.00	45637
2011-06-01	79.92	79.92	75.91	75.98	144642
2011-06-02	76.17	77.29	75.62	76.18	43453
2011-06-03	75.30	76.65	75.25	75.56	20559
2011-06-06	75.36	76.96	75.01	76.52	32844
2011-06-07	77.40	77.57	76.60	76.81	28166
2011-06-08	76.65	77.47	76.23	76.31	17884
2011-06-09	76.48	77.51	76.48	77.29	9942
2011-06-10	77.09	77.37	75.74	75.81	56597
2011-06-13	76.29	77.76	75.71	75.75	25980
2011-06-14	76.17	78.21	75.82	78.02	42828
2011-06-15	77.55	78.98	77.50	78.02	33257
2011-06-16	77.91	78.98	77.68	78.69	27900
2011-06-17	79.04	79.30	76.62	76.71	46626
2011-06-20	76.80	79.67	76.66	79.35	58284
2011-06-21	79.50	80.64	78.85	80.51	34752
2011-06-22	80.21	80.69	79.82	80.21	21217
2011-06-23	79.48	80.30	78.72	80.07	19686
2011-06-24	80.30	80.30	77.07	77.98	221988
2011-06-27	78.25	79.77	77.34	79.53	38779
2011-06-28	80.00	80.71	79.60	80.71	33172
2011-06-29	80.71	81.00	78.26	80.96	27291
2011-06-30	81.00	84.50	80.88	84.47	63444
2011-07-01	84.66	86.87	83.97	86.06	23341
2011-07-05	85.98	85.98	84.31	85.25	57870
2011-07-06	85.45	85.46	84.47	85.23	45854
2011-07-07	85.49	86.06	84.56	85.28	36736
2011-07-08	84.48	85.25	84.31	84.93	38731
2011-07-11	84.36	84.77	82.49	83.01	47717
2011-07-12	83.14	84.31	82.17	82.63	15816
2011-07-13	82.71	83.99	82.68	83.53	15427
2011-07-14	83.81	84.13	82.52	82.88	16865
2011-07-15	82.92	83.94	82.16	82.97	15273
2011-07-18	82.77	82.77	81.57	81.73	9484
2011-07-19	82.29	82.29	81.72	82.00	15540
2011-07-20	82.34	83.02	82.34	82.60	16393
2011-07-21	83.24	84.62	81.63	84.04	25287
2011-07-22	84.20	84.50	82.91	82.91	28171
2011-07-25	82.28	84.14	82.25	82.51	22056
2011-07-26	82.98	83.11	80.12	80.82	25566
2011-07-27	80.76	80.76	77.52	78.12	20894
2011-07-28	78.49	80.35	78.49	79.62	12889
2011-07-29	79.13	80.04	78.38	79.31	37217
2011-08-01	80.32	80.92	78.27	80.52	23522
2011-08-02	80.50	82.08	78.27	78.76	84337
2011-08-03	77.36	77.37	71.50	75.67	72221
2011-08-04	75.00	76.15	74.25	75.00	52119
2011-08-05	75.21	75.72	72.66	74.00	50223
2011-08-08	72.66	74.95	70.75	71.51	94932
2011-08-09	73.09	73.77	69.44	73.58	68956
2011-08-10	72.71	73.33	68.00	68.68	49207
2011-08-11	69.17	72.00	69.17	71.51	52068
2011-08-12	72.13	72.86	71.07	71.77	27332
2011-08-15	72.00	72.97	71.15	72.35	20322
2011-08-16	71.85	72.04	70.29	71.34	43757
2011-08-17	71.34	72.96	71.34	72.52	32174
2011-08-18	71.03	71.03	65.69	67.61	59421
2011-08-19	66.72	68.99	65.69	66.69	66027
2011-08-22	68.02	68.02	64.15	65.52	42990
2011-08-23	65.87	66.48	64.72	66.05	56659
2011-08-24	65.85	67.58	65.01	67.31	53848
2011-08-25	67.85	68.15	65.06	65.19	49595
2011-08-26	65.16	66.02	65.01	65.87	40039
2011-08-29	66.80	68.39	66.48	67.97	30978
2011-08-30	67.87	68.58	66.87	68.25	26345
2011-08-31	68.36	69.49	67.52	69.14	58502
2011-09-01	69.30	70.73	67.37	68.48	37838
2011-09-02	67.15	67.35	64.73	65.22	64449
2011-09-06	63.73	65.79	63.73	65.56	56058
2011-09-07	66.44	67.48	65.93	66.58	27855
2011-09-08	66.00	67.17	64.81	65.16	17443
2011-09-09	65.16	65.18	63.92	64.56	29708
2011-09-12	64.00	65.68	64.00	65.07	29341
2011-09-13	65.33	66.02	64.28	65.53	20849
2011-09-14	66.12	67.56	64.74	66.94	19620
2011-09-15	67.74	67.74	65.10	65.51	33725
2011-09-16	66.02	66.02	64.52	64.70	61275
2011-09-19	63.67	64.47	62.30	63.41	59003
2011-09-20	63.75	64.57	61.52	61.63	37084
2011-09-21	61.88	62.19	60.00	60.03	59955
2011-09-22	59.34	59.91	56.55	57.63	61551
2011-09-23	57.68	63.63	57.68	63.49	101640
2011-09-26	63.49	64.55	61.72	64.39	55997
2011-09-27	64.98	66.32	64.04	64.77	29869
2011-09-28	65.14	66.58	62.44	62.47	34876
2011-09-29	63.59	64.74	62.76	64.43	26010
2011-09-30	63.75	65.38	63.26	64.36	50905
2011-10-03	63.69	65.10	60.75	60.75	51307
2011-10-04	60.60	65.70	60.09	65.10	59182
2011-10-05	64.59	67.16	63.11	66.53	28517
2011-10-06	66.68	67.69	65.72	67.60	15639
2011-10-07	67.87	67.88	65.30	66.75	32317
2011-10-10	68.30	68.64	66.89	68.58	20816
2011-10-11	68.46	70.24	67.52	69.30	37927
2011-10-12	70.13	70.13	66.98	67.40	44170
2011-10-13	68.80	68.80	64.45	65.56	30585
2011-10-14	66.02	66.27	64.27	65.00	27510
2011-10-17	64.80	65.31	62.28	62.47	40917
2011-10-18	62.97	64.79	62.96	64.39	37756
2011-10-19	63.98	64.72	62.24	62.24	28810
2011-10-20	62.36	63.43	61.43	62.74	21212
2011-10-21	63.83	65.05	63.02	64.62	22973
2011-10-24	64.95	68.13	64.95	67.59	18201
2011-10-25	66.89	67.20	64.74	64.99	16539
2011-10-26	66.06	67.17	64.77	66.92	28061
2011-10-27	68.89	73.52	67.46	72.96	56855
2011-10-28	72.39	72.69	71.58	72.09	23638
2011-10-31	71.56	71.56	68.91	68.92	20011
2011-11-01	66.57	68.84	65.91	67.78	43367
2011-11-02	69.80	73.48	68.29	72.76	40020
2011-11-03	73.75	77.50	71.79	76.93	23506
2011-11-04	76.49	76.53	75.12	75.84	27442
2011-11-07	75.93	76.73	74.46	76.62	16798
2011-11-08	77.06	79.17	76.82	78.82	25166
2011-11-09	77.20	78.24	75.55	76.01	28433
2011-11-10	77.26	78.00	77.00	77.67	18266
2011-11-11	78.22	79.23	77.29	79.16	19031
2011-11-14	78.75	81.64	78.45	80.75	45697
2011-11-15	80.73	82.87	78.05	82.56	39234
2011-11-16	81.56	81.56	78.77	79.27	13955
2011-11-17	79.23	80.15	76.78	77.28	21589
2011-11-18	77.29	79.72	77.01	79.16	15290
2011-11-21	77.64	78.82	76.81	76.81	29033
2011-11-22	76.30	77.91	76.02	76.05	8580
2011-11-23	75.79	75.79	73.77	73.99	20918
2011-11-25	73.59	74.42	73.46	73.79	9915
2011-11-28	75.86	77.66	69.52	75.95	22582
2011-11-29	76.01	76.92	74.56	76.65	19047
2011-11-30	78.99	82.01	76.16	82.01	86351
2011-12-01	81.40	82.94	79.53	82.16	27830
2011-12-02	83.09	86.54	82.87	84.56	32273
2011-12-05	86.23	86.96	85.23	86.12	40622
2011-12-06	86.67	87.41	85.36	87.00	29824
2011-12-07	86.37	87.83	85.14	87.75	20087
2011-12-08	86.78	87.85	85.14	85.57	27036
2011-12-09	85.88	92.78	84.74	91.18	38341
2011-12-12	89.56	92.89	88.72	92.14	48436
2011-12-13	93.10	93.10	89.93	91.03	40310
2011-12-14	90.58	90.58	84.55	84.56	27034
2011-12-15	85.98	86.38	84.45	85.13	17179
2011-12-16	85.96	86.50	84.05	85.85	63359
2011-12-19	86.10	86.43	83.04	83.31	23178
2011-12-20	84.89	85.56	83.00	85.07	28942
2011-12-21	84.96	84.96	83.46	83.90	16457
2011-12-22	84.44	85.10	83.91	84.10	18814
2011-12-23	84.62	85.99	83.36	83.36	16638
2011-12-27	83.62	84.94	83.52	84.02	24206
2011-12-28	84.87	84.87	81.35	82.02	29357
2011-12-29	81.97	83.01	81.22	82.44	12735
2011-12-30	82.17	83.03	82.04	82.28	11469
2012-01-03	84.11	84.11	81.13	81.46	34581
2012-01-04	80.91	80.91	78.23	78.47	24148
2012-01-05	78.47	79.25	76.95	78.94	21063
2012-01-06	79.00	79.48	77.54	78.50	24038
2012-01-09	78.97	79.62	77.99	78.91	27134
2012-01-10	80.08	81.62	80.08	81.02	26483
2012-01-11	80.62	81.82	79.35	80.21	9695
2012-01-12	79.91	81.29	78.51	80.77	28891
2012-01-13	79.71	81.08	79.71	80.40	16623
2012-01-17	80.82	80.83	80.00	80.31	42373
2012-01-18	80.53	81.77	80.05	81.60	22224
2012-01-19	81.67	83.70	81.67	82.50	53610
2012-01-20	82.24	83.68	82.24	83.19	14082
2012-01-23	82.97	82.97	81.38	82.11	21515
2012-01-24	81.06	81.74	80.56	81.62	21387
2012-01-25	81.90	82.50	81.12	81.79	21830
2012-01-26	81.85	82.58	81.43	81.82	20241
2012-01-27	81.89	83.28	81.63	83.12	17439
2012-01-30	82.98	83.30	81.47	82.94	25308
2012-01-31	83.60	85.05	81.67	84.42	23878
2012-02-01	84.47	87.91	83.95	87.31	30993
2012-02-02	86.13	86.65	83.20	85.28	25141
2012-02-03	89.94	95.80	86.04	92.58	45576
2012-02-06	92.49	92.49	89.34	91.42	28778
2012-02-07	91.86	93.49	90.60	93.05	31702
2012-02-08	92.97	94.32	91.89	94.26	14137
2012-02-09	94.38	94.80	92.93	94.37	16215
2012-02-10	93.26	94.07	92.49	92.67	29112
2012-02-13	93.90	95.00	92.73	94.89	15112
2012-02-14	94.55	95.50	93.25	94.49	15541
2012-02-15	94.91	95.33	92.76	92.99	15118
2012-02-16	92.75	96.55	92.75	96.40	16730
2012-02-17	96.43	96.99	94.90	95.30	16283
2012-02-21	94.99	95.94	94.15	95.80	21666
2012-02-22	95.14	98.65	94.20	97.45	28571
2012-02-23	97.85	100.75	96.21	98.62	65887
2012-02-24	98.98	99.98	98.62	98.69	15060
2012-02-27	98.53	99.11	96.01	98.65	22516
2012-02-28	98.02	99.16	96.05	97.17	40759
2012-02-29	96.58	97.74	96.16	96.26	27131
2012-03-01	96.96	97.06	95.34	95.37	21484
2012-03-02	95.47	95.74	91.09	91.81	36051
2012-03-05	91.26	95.47	90.02	95.09	32554
2012-03-06	94.00	94.84	92.04	92.41	24796
2012-03-07	93.44	93.91	92.25	93.57	14065
2012-03-08	94.30	95.80	92.53	95.45	23785
2012-03-09	95.76	99.12	94.99	98.16	48864
2012-03-12	98.25	99.09	96.85	97.95	29243
2012-03-13	98.95	100.00	97.51	99.87	84493
2012-03-14	99.34	99.87	97.52	97.72	17873
2012-03-15	97.99	99.71	96.29	99.71	19871
2012-03-16	99.96	100.95	98.75	99.50	27734
2012-03-19	99.83	102.84	99.20	101.50	31475
2012-03-20	101.31	103.42	99.57	101.52	35608
2012-03-21	102.36	102.94	100.98	102.73	40113
2012-03-22	101.97	104.49	101.53	102.22	67610
2012-03-23	102.74	104.90	101.22	104.68	24785
2012-03-26	105.25	107.09	102.97	106.50	66045
2012-03-27	106.21	106.70	102.28	102.51	64926
2012-03-28	102.47	103.06	100.79	101.78	43572
2012-03-29	100.46	101.66	100.10	100.63	31834
2012-03-30	101.90	101.97	99.57	101.01	35130
2012-04-02	100.40	101.81	99.92	100.54	35331
2012-04-03	100.12	100.78	98.53	98.78	16250
2012-04-04	98.00	98.66	97.10	97.76	33983
2012-04-05	97.18	99.70	97.06	99.07	11602
2012-04-09	97.05	98.76	95.00	95.64	28682
2012-04-10	95.64	96.34	91.91	93.91	62029
2012-04-11	94.75	95.91	93.56	95.47	23238
2012-04-12	95.30	96.15	93.90	94.22	25504
2012-04-13	94.01	94.04	91.73	92.01	18662
2012-04-16	92.54	96.87	92.54	95.11	22372
2012-04-17	95.43	96.22	93.50	94.29	40435
2012-04-18	94.31	94.86	93.14	93.72	10718
2012-04-19	92.54	94.32	91.92	91.99	14304
2012-04-20	93.71	94.13	92.25	93.98	24342
2012-04-23	92.42	93.02	90.95	92.23	20974
2012-04-24	92.07	94.27	91.98	93.83	12880
2012-04-25	94.94	95.39	93.89	94.71	9807
2012-04-26	95.19	96.16	94.08	95.62	14366
2012-04-27	95.60	95.95	94.40	95.95	8722
2012-04-30	95.33	95.88	93.86	94.03	10276
2012-05-01	94.21	95.95	93.55	94.75	12425
2012-05-02	93.66	93.66	90.91	93.52	14082
2012-05-03	92.76	92.76	86.40	87.86	28942
2012-05-04	88.54	89.08	84.22	84.77	105112
2012-05-07	85.07	87.20	84.41	86.79	57026
2012-05-08	85.79	88.59	85.79	88.36	34518
2012-05-09	87.89	88.28	87.70	87.70	14934
2012-05-10	88.49	88.49	84.96	85.61	28984
2012-05-11	84.73	89.94	84.73	87.99	31910
2012-05-14	86.83	87.53	84.76	84.86	21462
2012-05-15	84.03	88.44	84.03	86.14	40765
2012-05-16	87.09	88.15	86.73	86.76	14321
2012-05-17	85.93	87.48	84.68	84.68	19886
2012-05-18	84.81	87.06	84.81	86.09	32335
2012-05-21	86.13	87.67	86.13	86.72	27188
2012-05-22	86.91	87.40	86.05	86.30	14945
2012-05-23	86.02	88.15	85.41	88.05	16573
2012-05-24	88.36	90.21	87.18	89.06	25512
2012-05-25	89.20	89.23	87.60	87.78	9152
2012-05-29	88.15	88.18	86.00	86.34	23719
2012-05-30	85.55	88.00	84.28	84.45	33747
2012-05-31	84.76	86.19	83.19	84.74	31714
2012-06-01	83.18	84.47	80.54	81.05	41259
2012-06-04	81.21	81.79	80.00	80.12	33767
2012-06-05	80.12	82.00	80.01	81.92	38836
2012-06-06	83.00	85.47	82.50	84.62	33935
2012-06-07	85.60	85.87	83.84	85.02	117685
2012-06-08	84.21	85.11	84.03	84.85	114559
2012-06-11	85.25	85.30	83.43	83.69	91910
2012-06-12	84.44	86.00	83.88	85.82	41791
2012-06-13	85.44	87.37	84.89	85.70	52623
2012-06-14	86.00	86.68	85.18	86.04	51792
2012-06-15	85.68	86.47	85.01	86.16	52866
2012-06-18	85.50	86.28	84.44	84.70	32484
2012-06-19	85.44	86.50	85.03	86.00	27115
2012-06-20	86.18	86.18	84.39	84.89	6046
2012-06-21	84.97	84.97	82.65	83.61	21720
2012-06-22	83.79	84.90	83.61	84.02	177404
2012-06-25	83.11	84.37	83.11	83.44	16739
2012-06-26	83.54	84.28	83.20	83.32	18539
2012-06-27	83.20	83.71	82.13	82.91	31599
2012-06-28	82.30	83.46	81.68	82.99	22168
2012-06-29	84.68	84.87	83.06	84.43	25526
2012-07-02	83.82	92.69	83.82	92.69	60968
2012-07-03	92.23	95.96	91.97	93.41	24785
2012-07-05	92.73	95.30	92.41	94.00	13852
2012-07-06	92.53	93.12	90.15	91.95	16348
2012-07-09	91.61	93.76	91.61	93.10	11466
2012-07-10	93.40	93.67	91.17	92.33	41549
2012-07-11	92.22	92.50	90.82	92.05	32849
2012-07-12	91.12	92.98	90.67	92.16	30641
2012-07-13	92.29	95.00	90.22	94.99	80668
2012-07-16	94.99	95.00	94.01	94.20	11772
2012-07-17	94.90	97.96	94.62	97.48	42391
2012-07-18	97.07	99.27	97.07	98.46	22116
2012-07-19	98.43	98.56	97.62	98.27	21580
2012-07-20	97.44	98.47	97.28	97.37	16162
2012-07-23	96.05	96.09	94.28	94.96	12276
2012-07-24	95.43	96.16	93.84	94.69	21519
2012-07-25	95.46	96.60	94.10	94.39	14990
2012-07-26	95.57	97.44	94.00	94.56	14713
2012-07-27	95.00	97.31	94.56	96.86	34410
2012-07-30	96.52	98.24	96.01	97.15	24875
2012-07-31	97.22	97.72	95.33	95.86	12288
2012-08-01	96.04	99.43	95.98	96.93	32443
2012-08-02	95.33	98.60	94.38	97.60	28315
2012-08-03	100.03	101.65	97.97	100.98	33545
2012-08-06	100.27	104.34	99.61	101.40	47382
2012-08-07	101.49	101.84	100.30	101.25	31988
2012-08-08	100.02	104.97	100.02	102.24	52020
2012-08-09	102.50	102.78	100.02	100.69	22199
2012-08-10	100.89	102.59	98.14	102.33	13856
2012-08-13	101.86	102.48	97.98	100.70	11712
2012-08-14	101.05	102.33	99.02	99.72	5817
2012-08-15	99.68	100.96	98.99	99.56	5850
2012-08-16	100.34	101.74	98.21	100.78	22232
2012-08-17	100.33	101.21	99.75	100.29	10545
2012-08-20	100.32	100.63	98.30	99.48	10191
2012-08-21	98.60	99.50	96.84	97.35	12728
2012-08-22	97.07	97.70	95.96	97.24	11097
2012-08-23	97.27	97.27	94.78	96.29	11114
2012-08-24	95.66	96.85	95.21	96.70	8132
2012-08-27	97.41	97.69	96.40	97.57	8434
2012-08-28	97.17	98.59	96.59	98.06	11011
2012-08-29	97.06	99.34	96.85	99.00	12915
2012-08-30	98.12	99.00	97.53	98.05	8716
2012-08-31	98.75	99.58	97.65	98.46	16068
2012-09-04	98.45	102.67	98.25	101.33	40934
2012-09-05	101.01	101.75	98.97	99.48	30877
2012-09-06	92.50	92.50	89.94	91.09	208186
2012-09-07	91.25	92.17	88.95	90.00	86305
2012-09-10	90.00	91.89	90.00	91.10	34800
2012-09-11	90.65	91.48	90.07	90.61	21344
2012-09-12	91.17	91.37	90.06	90.56	13012
2012-09-13	91.13	91.39	90.12	90.61	37546
2012-09-14	91.12	91.12	89.05	90.45	42381
2012-09-17	90.44	90.78	90.08	90.26	45172
2012-09-18	90.67	90.67	89.79	90.05	32600
2012-09-19	90.10	90.10	88.02	89.47	64621
2012-09-20	88.77	89.42	88.69	89.29	20200
2012-09-21	89.98	89.99	89.10	89.99	103704
2012-09-24	89.90	89.97	88.95	89.08	27056
2012-09-25	89.43	90.22	87.42	87.57	41074
2012-09-26	88.11	88.11	86.38	86.72	24581
2012-09-27	87.48	87.97	86.35	87.00	21975
2012-09-28	86.42	87.25	84.90	85.51	13697
2012-10-01	85.38	87.13	85.38	85.93	24800
2012-10-02	86.73	86.73	82.40	85.33	23077
2012-10-03	85.35	86.67	84.45	85.58	25776
2012-10-04	85.94	86.52	85.50	86.32	18635
2012-10-05	86.41	87.02	85.07	85.51	38659
2012-10-08	85.61	85.95	84.60	85.24	11669
2012-10-09	85.50	85.79	84.01	84.77	15236
2012-10-10	84.65	85.02	84.00	84.20	37827
2012-10-11	84.84	84.84	83.10	84.10	33728
2012-10-12	84.40	87.40	84.40	86.69	23974
2012-10-15	87.15	87.94	86.61	87.78	53909
2012-10-16	88.00	88.00	86.61	87.12	30144
2012-10-17	87.32	87.77	86.34	87.05	25502
2012-10-18	87.56	87.73	85.62	85.62	21517
2012-10-19	85.05	86.39	83.54	84.42	19880
2012-10-22	84.45	85.12	83.82	84.50	14871
2012-10-23	84.19	84.35	83.12	83.95	15901
2012-10-24	84.58	84.58	81.69	82.47	36235
2012-10-25	83.12	83.48	82.10	83.03	15416
2012-10-26	82.68	83.32	81.81	82.69	31835
2012-10-31	82.50	82.88	80.40	81.65	38405
2012-11-01	82.12	83.78	81.22	83.28	58091
2012-11-02	83.79	83.79	80.47	81.58	55973
2012-11-05	81.58	82.80	80.62	82.30	30587
2012-11-06	82.75	86.35	82.35	86.30	45447
2012-11-07	85.95	86.50	82.02	82.72	40346
2012-11-08	82.37	85.84	82.37	85.05	29168
2012-11-09	84.94	86.10	84.53	85.04	24706
2012-11-12	85.11	86.52	85.11	85.11	31455
2012-11-13	84.98	86.61	84.89	85.48	28450
2012-11-14	85.44	86.19	83.97	84.14	51850
2012-11-15	84.40	85.70	83.01	84.40	32843
2012-11-16	84.05	86.30	83.30	86.01	38324
2012-11-19	86.21	86.54	84.52	85.52	29056
2012-11-20	85.12	86.43	84.98	85.45	28306
2012-11-21	85.92	86.90	84.99	85.80	175463
2012-11-23	86.12	89.29	86.12	89.08	14242
2012-11-26	88.64	91.15	88.40	89.81	25234
2012-11-27	90.01	90.63	89.38	89.45	21560
2012-11-28	89.38	91.59	88.98	91.09	23147
2012-11-29	91.95	93.20	91.21	92.96	41038
2012-11-30	93.34	93.34	91.15	92.26	49242
2012-12-03	91.37	91.89	88.62	89.78	22541
2012-12-04	90.15	91.87	88.66	91.54	24069
2012-12-05	91.93	92.35	90.65	91.76	18511
2012-12-06	90.91	92.09	90.38	91.01	12921
2012-12-07	91.42	91.48	90.89	91.25	15223
2012-12-10	90.55	92.94	90.01	92.36	30471
2012-12-11	91.56	93.03	91.56	92.80	32151
2012-12-12	93.00	93.99	92.32	93.11	41850
2012-12-13	92.53	94.00	92.10	93.25	42557
2012-12-14	93.33	95.09	93.14	94.67	28385
2012-12-17	94.75	96.00	94.63	95.31	24728
2012-12-18	95.43	95.43	93.51	94.58	64328
2012-12-19	94.74	97.00	94.57	96.63	29257
2012-12-20	96.98	97.60	95.78	97.57	21875
2012-12-21	97.19	98.78	95.21	98.59	75959
2012-12-24	98.37	99.50	98.00	99.23	13219
2012-12-26	99.72	99.72	97.72	99.01	76142
2012-12-27	98.79	99.22	98.05	98.58	34593
2012-12-28	98.45	100.38	98.44	99.64	27526
2012-12-31	99.63	102.58	98.27	101.68	68699
2013-01-02	102.55	104.22	102.55	103.35	37384
2013-01-03	103.17	103.40	102.04	103.00	31595
2013-01-04	103.57	104.64	102.91	104.24	23951
2013-01-07	103.32	105.69	102.57	105.07	14918
2013-01-08	104.68	105.87	104.52	105.09	31322
2013-01-09	105.24	106.58	104.80	106.26	24077
2013-01-10	106.24	106.24	104.94	105.51	15858
2013-01-11	105.54	105.75	102.87	104.50	14794
2013-01-14	103.93	103.93	101.50	102.40	18585
2013-01-15	101.74	103.50	98.81	102.93	23647
2013-01-16	102.43	102.93	101.00	102.19	12655
2013-01-17	102.17	102.50	100.33	101.41	23310
2013-01-18	101.10	101.51	98.63	98.92	33212
2013-01-22	98.62	99.39	95.54	99.25	28577
2013-01-23	99.49	99.70	97.85	99.53	30375
2013-01-24	99.53	100.00	98.21	98.65	26204
2013-01-25	98.77	98.77	97.14	97.41	21230
2013-01-28	97.66	97.96	96.38	96.96	53940
2013-01-29	97.06	97.87	96.35	97.29	33037
2013-01-30	97.19	97.75	96.26	97.20	31219
2013-01-31	97.72	100.00	97.69	99.57	47519
2013-02-01	99.88	100.56	99.19	100.56	45242
2013-02-04	100.39	107.35	100.00	105.78	67027
2013-02-05	105.88	107.58	105.84	106.98	71305
2013-02-06	106.83	107.73	105.50	107.02	57164
2013-02-07	107.28	107.51	105.70	106.49	35383
2013-02-08	106.95	108.00	106.95	107.43	39576
2013-02-11	107.72	107.96	107.30	107.59	133389
2013-02-12	107.88	110.85	107.73	110.53	26281
2013-02-13	110.26	111.26	105.99	110.78	18969
2013-02-14	110.80	112.81	110.30	112.24	13670
2013-02-15	112.77	114.56	111.16	113.56	28425
2013-02-19	113.34	116.33	113.28	116.01	50775
2013-02-20	115.70	117.33	115.21	116.35	49134
2013-02-21	116.06	116.06	106.87	107.27	120463
2013-02-22	108.19	108.19	104.15	106.64	55289
2013-02-25	107.00	110.55	105.10	105.76	212748
2013-02-26	105.70	106.23	104.51	105.69	29347
2013-02-27	105.94	109.37	105.94	107.41	17301
2013-02-28	107.66	111.01	107.55	110.53	94373
2013-03-01	109.51	113.94	109.51	113.06	34728
2013-03-04	112.54	117.02	111.99	116.66	57698
2013-03-05	117.85	121.87	117.75	119.99	80462
2013-03-06	119.32	121.03	119.32	119.64	49087
2013-03-07	119.14	123.79	119.08	122.81	33625
2013-03-08	123.63	125.93	122.77	125.57	56020
2013-03-11	125.00	126.08	124.59	125.00	27832
2013-03-12	125.24	125.24	124.19	124.26	27392
2013-03-13	124.56	125.88	123.88	125.56	34117
2013-03-14	126.06	126.15	123.98	126.05	19687
2013-03-15	126.30	127.48	123.73	126.24	48881
2013-03-18	125.69	128.90	125.69	126.98	34739
2013-03-19	127.50	128.63	125.45	125.66	13362
2013-03-20	125.84	128.70	125.27	127.38	11810
2013-03-21	127.29	127.57	125.64	126.92	11944
2013-03-22	126.78	127.69	126.31	126.88	25153
2013-03-25	127.24	127.24	123.00	123.39	34829
2013-03-26	124.09	124.60	122.21	122.92	30524
2013-03-27	122.12	122.92	120.60	122.75	9160
2013-03-28	122.64	123.00	121.79	122.14	19132
2013-04-01	121.69	121.85	119.82	120.71	12589
2013-04-02	120.83	121.49	119.76	120.00	30338
2013-04-03	119.77	119.94	116.74	117.02	11870
2013-04-04	116.75	119.36	116.75	119.30	9858
2013-04-05	117.29	118.55	116.84	117.25	14895
2013-04-08	118.00	118.00	114.25	115.50	48353
2013-04-09	115.26	117.71	111.39	111.50	83747
2013-04-10	111.74	113.02	109.00	112.00	70256
2013-04-11	110.82	110.82	107.88	108.72	69809
2013-04-12	105.00	105.00	102.43	102.52	974487
2013-04-15	101.88	103.59	100.35	101.00	166368
2013-04-16	101.05	102.60	100.12	102.29	95156
2013-04-17	101.77	102.20	100.29	101.67	79535
2013-04-18	101.93	101.93	97.10	97.90	105101
2013-04-19	97.43	99.39	95.71	96.75	159603
2013-04-22	96.87	99.64	96.53	99.08	82185
2013-04-23	100.67	100.67	98.19	98.97	70970
2013-04-24	98.00	100.00	98.00	99.99	63832
2013-04-25	99.85	101.95	99.07	101.32	65001
2013-04-26	101.49	101.49	99.35	100.13	86920
2013-04-29	100.63	101.27	100.11	100.12	58225
2013-04-30	99.88	101.17	99.88	100.33	56521
2013-05-01	101.10	101.10	97.58	97.90	90689
2013-05-02	98.71	99.07	97.83	98.89	79084
2013-05-03	99.53	100.71	98.86	99.18	131047
2013-05-06	99.38	102.40	99.38	102.26	89054
2013-05-07	102.30	104.00	101.95	103.67	100522
2013-05-08	103.67	104.35	102.45	103.99	67688
2013-05-09	104.39	105.10	103.78	104.61	55586
2013-05-10	105.00	105.78	104.60	105.73	51929
2013-05-13	105.35	105.89	104.44	104.57	25802
2013-05-14	104.45	106.19	104.45	106.04	61690
2013-05-15	105.57	108.15	105.49	107.87	80974
2013-05-16	107.93	107.99	105.22	106.15	114306
2013-05-17	106.28	108.83	105.92	108.75	48989
2013-05-20	108.97	109.06	108.45	108.69	36942
2013-05-21	108.37	109.20	108.06	108.16	29930
2013-05-22	108.16	108.59	104.75	105.38	51707
2013-05-23	104.60	108.31	103.17	108.21	69624
2013-05-24	108.85	114.26	108.78	111.01	117715
2013-05-28	112.81	114.92	112.81	113.96	62782
2013-05-29	113.77	114.39	111.40	111.99	78460
2013-05-30	112.08	114.95	112.08	114.12	45904
2013-05-31	113.83	114.99	111.78	113.86	63147
2013-06-03	113.70	115.13	113.28	115.06	73644
2013-06-04	114.53	115.92	114.12	115.10	73685
2013-06-05	114.52	114.52	109.78	111.74	45967
2013-06-06	111.95	113.73	109.76	113.72	26089
2013-06-07	114.55	114.55	110.88	113.14	54471
2013-06-10	112.90	113.74	112.19	112.65	63031
2013-06-11	111.67	113.17	110.08	111.47	40955
2013-06-12	111.88	112.05	109.66	110.33	23606
2013-06-13	110.02	114.07	109.72	113.53	32428
2013-06-14	113.68	113.93	111.17	111.36	28041
2013-06-17	111.95	112.00	109.01	109.50	54451
2013-06-18	109.18	111.20	108.89	109.96	55085
2013-06-19	110.00	111.49	108.97	110.14	89204
2013-06-20	109.59	109.70	107.70	108.95	59127
2013-06-21	109.18	109.18	100.75	105.97	195487
2013-06-24	105.35	109.70	105.35	107.42	97775
2013-06-25	105.95	106.88	104.54	106.48	56451
2013-06-26	107.27	107.68	105.61	106.76	21500
2013-06-27	107.41	109.63	106.88	108.55	37775
2013-06-28	108.13	108.18	104.63	105.05	92407
2013-07-01	106.09	106.67	105.26	105.63	28471
2013-07-02	105.28	106.46	101.26	104.05	73380
2013-07-03	103.47	106.24	102.46	104.92	13475
2013-07-05	106.69	108.56	104.85	108.50	34150
2013-07-08	108.34	109.72	107.69	108.32	25699
2013-07-09	108.95	109.97	106.84	109.12	23106
2013-07-10	108.85	111.10	108.35	110.28	25874
2013-07-11	110.88	112.59	108.63	109.11	27816
2013-07-12	109.07	111.68	108.96	110.19	21165
2013-07-15	110.23	111.15	108.95	109.72	24645
2013-07-16	109.50	111.04	108.79	110.71	37015
2013-07-17	110.56	111.80	108.81	110.66	54575
2013-07-18	111.04	112.20	110.00	110.97	39110
2013-07-19	110.48	111.74	110.25	111.13	62236
2013-07-22	110.73	112.22	110.53	111.84	50285
2013-07-23	112.35	113.88	112.28	113.17	28170
2013-07-24	113.73	114.48	112.35	112.97	36649
2013-07-25	113.17	115.50	111.71	115.30	61414
2013-07-26	114.14	115.65	111.78	113.00	48812
2013-07-29	112.80	113.31	111.42	112.05	32127
2013-07-30	112.59	113.65	110.77	111.77	13547
2013-07-31	112.51	113.02	111.47	112.49	35145
2013-08-01	112.72	114.03	112.25	113.86	54910
2013-08-02	113.12	114.59	112.50	114.59	44484
2013-08-05	114.62	115.00	113.50	114.46	28445
2013-08-06	114.56	114.56	113.44	113.67	23909
2013-08-07	113.86	114.42	112.91	112.92	30281
2013-08-08	114.00	114.63	112.02	114.52	15782
2013-08-09	114.64	114.83	113.14	113.16	26366
2013-08-12	112.92	113.83	112.02	113.55	25175
2013-08-13	113.93	113.92	113.23	113.92	20526
2013-08-14	114.00	114.37	113.50	114.21	31048
2013-08-15	113.14	113.84	111.76	111.84	38441
2013-08-16	111.15	113.18	110.80	112.48	31339
2013-08-19	112.60	112.60	110.72	111.06	18032
2013-08-20	111.30	113.19	111.20	112.33	18603
2013-08-21	111.75	114.02	110.25	111.01	28913
2013-08-22	110.98	112.51	110.64	111.89	10894
2013-08-23	111.69	113.31	111.48	113.05	56768
2013-08-26	112.99	113.45	111.12	112.46	28310
2013-08-27	111.63	112.75	108.00	108.38	36734
2013-08-28	108.80	111.06	107.10	107.73	26132
2013-08-29	107.30	108.49	107.05	107.84	23486
2013-08-30	107.27	108.64	106.60	107.55	45472
2013-09-03	108.69	109.86	107.98	109.05	41127
2013-09-04	108.91	109.75	108.88	109.00	53228
2013-09-05	109.43	109.29	108.24	108.78	30365
2013-09-06	108.88	108.95	107.10	107.60	57865
2013-09-09	108.03	109.65	107.88	108.70	42298
2013-09-10	109.53	111.40	109.53	110.84	33191
2013-09-11	110.35	110.69	109.37	110.10	22326
2013-09-12	110.09	109.97	108.58	108.58	61825
2013-09-13	109.10	109.67	108.46	109.29	16403
2013-09-16	110.70	110.61	109.40	110.10	27740
2013-09-17	109.95	110.47	109.30	110.11	28747
2013-09-18	110.36	110.67	109.10	109.99	36505
2013-09-19	109.82	111.64	109.67	110.18	29129
2013-09-20	110.20	110.49	109.85	110.20	79327
2013-09-23	109.88	110.45	109.88	110.20	35662
2013-09-24	110.53	110.60	109.39	109.72	42352
2013-09-25	110.19	111.33	109.91	110.82	39031
2013-09-26	110.87	112.07	110.76	111.20	27939
2013-09-27	111.03	111.45	110.61	110.73	25449
2013-09-30	109.56	111.27	109.56	110.81	48401
2013-10-01	110.85	111.67	110.60	111.00	25918
2013-10-02	110.86	111.60	110.62	110.91	31851
2013-10-03	110.75	110.85	109.35	109.43	44244
2013-10-04	109.35	110.95	109.35	110.41	5940
2013-10-07	109.81	109.81	108.43	108.43	13266
2013-10-08	108.76	109.28	107.85	108.15	30532
2013-10-09	108.79	108.99	107.38	107.72	36144
2013-10-10	109.28	109.94	107.25	109.94	18801
2013-10-11	109.37	111.17	109.30	111.00	19317
2013-10-14	110.60	113.30	110.60	112.63	35948
2013-10-15	112.44	112.94	111.60	112.15	17090
2013-10-16	112.88	113.00	111.30	112.21	15398
2013-10-17	112.00	113.66	111.94	112.77	24506
2013-10-18	113.80	114.59	112.14	113.99	30339
2013-10-21	113.75	113.79	112.40	112.90	23913
2013-10-22	113.10	115.63	112.99	114.78	24954
2013-10-23	114.64	115.39	112.16	114.90	15483
2013-10-24	115.59	116.52	114.30	114.67	10747
2013-10-25	115.30	115.75	113.93	115.11	10607
2013-10-28	114.95	119.29	114.75	119.00	22269
2013-10-29	118.98	120.17	116.90	119.12	29207
2013-10-30	119.52	120.46	117.10	117.10	25639
2013-10-31	118.11	119.00	116.00	118.30	25249
2013-11-01	118.00	119.47	116.75	118.93	45617
2013-11-04	118.95	120.66	117.98	120.09	21427
2013-11-05	119.83	123.07	118.80	121.97	24845
2013-11-06	122.42	122.83	121.60	121.93	11372
2013-11-07	122.76	122.76	121.50	121.51	19441
2013-11-08	121.72	123.50	121.71	122.96	12832
2013-11-11	122.41	126.46	122.41	125.48	14708
2013-11-12	125.25	126.66	124.90	125.76	15354
2013-11-13	125.59	126.41	125.00	125.50	11315
2013-11-14	125.84	128.00	125.33	126.87	8439
2013-11-15	126.63	127.65	126.50	127.35	10370
2013-11-18	128.16	128.16	126.00	126.16	13990
2013-11-19	126.00	126.18	123.59	124.58	12014
2013-11-20	125.29	124.05	121.03	123.29	8936
2013-11-21	124.00	126.73	123.95	125.40	40446
2013-11-22	125.30	126.62	124.13	126.18	20430
2013-11-25	126.89	126.71	123.93	124.37	24401
2013-11-26	124.50	126.60	124.50	126.60	9135
2013-11-27	127.49	128.62	125.90	127.05	22392
2013-11-29	127.75	129.15	126.64	129.15	8221
2013-12-02	129.25	129.99	125.75	126.61	26647
2013-12-03	125.85	126.41	123.21	125.40	34923
2013-12-04	124.65	126.89	122.95	124.45	30451
2013-12-05	124.85	126.00	124.05	125.31	12684
2013-12-06	126.64	127.75	125.35	127.14	15175
2013-12-09	126.95	129.54	126.16	128.95	23603
2013-12-10	128.50	129.17	126.42	126.99	22457
2013-12-11	126.90	127.90	125.50	125.61	21641
2013-12-12	125.50	126.61	125.02	125.02	19568
2013-12-13	125.43	126.56	124.00	125.99	18410
2013-12-16	126.07	128.50	126.07	128.14	26153
2013-12-17	127.77	128.38	126.40	127.69	17934
2013-12-18	128.48	131.52	127.75	131.40	26360
2013-12-19	130.85	132.20	129.51	129.94	46782
2013-12-20	130.53	131.44	128.91	129.56	83412
2013-12-23	130.35	130.46	128.71	129.20	41484
2013-12-24	129.20	129.85	128.80	129.41	27949
2013-12-26	129.92	129.83	128.00	129.04	20368
2013-12-27	129.40	129.40	128.35	128.90	18767
2013-12-30	128.90	129.09	126.06	129.09	12351
2013-12-31	129.40	130.63	127.85	129.99	30318
2014-01-02	129.99	130.49	128.62	129.75	30811
2014-01-03	129.84	131.93	127.01	131.46	19619
2014-01-06	131.45	132.00	128.35	129.52	37675
2014-01-07	130.30	130.80	127.33	129.81	28554
2014-01-08	130.35	130.45	127.76	128.42	23327
2014-01-09	128.93	128.93	127.31	128.43	17186
2014-01-10	129.03	134.18	128.29	134.00	50177
2014-01-13	133.36	135.83	133.00	133.82	32248
2014-01-14	133.92	136.33	133.50	136.09	26619
2014-01-15	136.51	138.71	135.40	136.89	34165
2014-01-16	136.58	141.52	136.05	140.55	40626
2014-01-17	142.57	143.23	138.35	139.12	42076
2014-01-21	140.67	141.11	138.86	139.48	27180
2014-01-22	140.27	141.00	138.27	138.56	15391
2014-01-23	138.44	138.44	133.24	134.35	30283
2014-01-24	134.09	134.09	130.23	131.69	19425
2014-01-27	132.35	132.72	130.26	130.26	26913
2014-01-28	130.27	130.78	127.60	129.12	33433
2014-01-29	127.57	129.83	127.70	128.73	28575
2014-01-30	130.33	132.74	130.04	132.15	30331
2014-01-31	130.50	149.86	129.47	139.18	118160
2014-02-03	138.05	138.85	131.71	133.40	43136
2014-02-04	132.58	132.85	127.84	131.70	58982
2014-02-05	130.57	135.02	128.75	129.57	42228
2014-02-06	130.00	130.51	127.50	129.64	19902
2014-02-07	129.56	131.27	129.10	129.84	21327
2014-02-10	130.00	130.00	128.00	129.35	31243
2014-02-11	129.60	132.16	129.35	131.80	19960
2014-02-12	131.54	132.20	130.95	131.90	13891
2014-02-13	131.28	134.44	131.28	133.95	22082
2014-02-14	134.40	134.70	133.04	134.01	14568
2014-02-18	134.70	136.93	133.95	134.56	38097
2014-02-19	133.73	133.88	129.82	130.40	13978
2014-02-20	130.50	135.59	130.50	133.73	15808
2014-02-21	134.64	134.70	132.14	133.20	19982
2014-02-24	132.81	134.96	132.81	133.38	23164
2014-02-25	133.20	134.40	132.73	133.35	13549
2014-02-26	133.35	134.84	133.10	134.48	45939
2014-02-27	134.37	139.17	134.37	138.80	22790
2014-02-28	138.33	140.00	136.38	138.14	26429
2014-03-03	136.80	137.40	135.05	136.20	12952
2014-03-04	138.14	145.29	138.08	143.55	43800
2014-03-05	143.77	150.89	135.36	146.20	47775
2014-03-06	146.13	147.25	144.79	145.34	18258
2014-03-07	146.69	146.69	144.67	145.95	16367
2014-03-10	146.20	148.78	145.00	146.89	18226
2014-03-11	147.16	147.16	141.10	143.04	25768
2014-03-12	141.79	145.40	141.31	145.19	17982
2014-03-13	145.14	145.14	139.42	141.61	19879
2014-03-14	140.23	144.80	140.55	141.30	18502
2014-03-17	142.64	145.30	140.70	141.40	19108
2014-03-18	142.01	143.50	140.60	141.85	20995
2014-03-19	141.67	142.22	140.62	141.85	14537
2014-03-20	140.84	142.68	140.84	141.20	32428
2014-03-21	141.80	142.70	140.60	141.94	57103
2014-03-24	142.52	143.32	140.54	140.60	26516
2014-03-25	141.98	142.17	139.50	139.93	33624
2014-03-26	141.49	142.24	139.37	139.39	34773
2014-03-27	139.99	141.65	137.19	137.30	30522
2014-03-28	138.30	143.74	137.94	140.82	35437
2014-03-31	142.46	143.92	140.06	142.15	37169
2014-04-01	141.72	142.48	138.97	142.28	23129
2014-04-02	142.50	144.16	141.67	143.81	19828
2014-04-03	144.65	144.65	142.85	143.24	10707
2014-04-04	144.70	144.70	136.59	137.17	83151
2014-04-07	136.52	136.52	131.06	133.80	30695
2014-04-08	134.10	137.46	133.89	137.03	24465
2014-04-09	138.12	138.55	137.00	138.31	10497
2014-04-10	137.53	137.58	133.00	133.02	22999
2014-04-11	132.16	134.32	131.66	131.99	17933
2014-04-14	132.75	134.24	131.27	133.19	30830
2014-04-15	133.94	135.38	131.12	134.90	20056
2014-04-16	135.47	139.62	134.81	138.70	22165
2014-04-17	138.68	140.20	138.40	140.07	16394
2014-04-21	140.85	141.78	139.26	140.35	11875
2014-04-22	140.80	142.51	140.80	141.85	22096
2014-04-23	141.95	142.70	140.34	141.31	17795
2014-04-24	142.50	142.50	139.07	139.80	14182
2014-04-25	139.86	141.84	137.40	140.90	41809
2014-04-28	140.80	142.49	138.27	141.34	41807
2014-04-29	142.71	142.90	137.57	138.45	42197
2014-04-30	137.01	138.86	130.25	131.54	56203
2014-05-01	131.79	133.75	130.30	132.46	61462
2014-05-02	132.17	134.35	131.75	132.64	24216
2014-05-05	131.04	132.90	129.60	132.38	39729
2014-05-06	132.17	133.39	131.41	132.75	35419
2014-05-07	133.27	133.90	131.85	132.60	27637
2014-05-08	132.70	133.00	128.33	130.64	52833
2014-05-09	129.82	132.31	129.75	131.24	15775
2014-05-12	131.51	132.49	130.13	130.94	36901
2014-05-13	131.11	131.67	129.05	129.35	25888
2014-05-14	129.40	130.75	128.45	129.60	38603
2014-05-15	128.62	128.64	124.35	125.58	52470
2014-05-16	125.58	128.08	125.58	127.73	54912
2014-05-19	127.78	130.48	127.78	130.30	26001
2014-05-20	129.20	129.97	127.26	128.74	40466
2014-05-21	129.84	130.50	128.35	129.07	15321
2014-05-22	128.75	130.31	127.70	128.51	37713
2014-05-23	128.76	129.00	127.74	128.55	42754
2014-05-27	128.50	131.10	128.49	130.77	30336
2014-05-28	130.86	130.86	128.11	129.10	30730
2014-05-29	128.83	129.19	127.99	128.93	24918
2014-05-30	129.85	130.94	129.10	130.60	34972
2014-06-02	130.84	130.98	129.00	129.05	19870
2014-06-03	128.89	129.25	127.52	127.69	26457
2014-06-04	127.45	128.89	127.45	128.40	26360
2014-06-05	129.07	132.86	128.78	131.90	24365
2014-06-06	132.79	135.33	132.79	134.97	28626
2014-06-09	135.30	136.89	132.80	134.57	26049
2014-06-10	134.51	134.51	129.60	130.50	35695
2014-06-11	129.89	131.30	128.83	129.52	17131
2014-06-12	129.83	129.99	128.09	128.82	34108
2014-06-13	129.73	129.73	126.96	128.80	16229
2014-06-16	128.93	128.93	125.07	125.30	39506
2014-06-17	125.00	126.87	125.00	126.11	31205
2014-06-18	126.11	127.60	126.11	127.20	33372
2014-06-19	128.08	128.79	125.00	126.53	32707
2014-06-20	127.79	129.70	125.92	126.22	123455
2014-06-23	126.74	126.74	123.66	124.10	36196
2014-06-24	124.21	125.10	123.48	123.89	39174
2014-06-25	122.71	125.89	121.72	124.74	54556
2014-06-26	124.40	124.40	122.80	123.51	22971
2014-06-27	122.51	124.01	122.50	123.89	65588
2014-06-30	123.07	124.34	122.62	123.10	62524
2014-07-01	123.54	124.36	122.17	124.15	96371
2014-07-02	123.63	126.44	122.75	125.75	82159
2014-07-03	126.24	127.77	126.24	126.50	22456
2014-07-07	126.50	127.31	126.00	126.73	35652
2014-07-08	125.36	125.36	122.31	123.69	48162
2014-07-09	124.23	124.33	122.43	123.14	22984
2014-07-10	121.15	122.72	120.00	121.04	45612
2014-07-11	121.04	122.46	120.37	121.23	38157
2014-07-14	122.37	122.37	120.55	121.20	32294
2014-07-15	121.02	121.68	120.18	120.99	28295
2014-07-16	121.28	120.96	119.63	120.33	43688
2014-07-17	119.32	120.30	118.00	118.29	37834
2014-07-18	118.05	120.36	118.00	118.79	45602
2014-07-21	118.25	119.22	117.98	118.44	73369
2014-07-22	119.45	120.79	118.64	120.77	27678
2014-07-23	120.79	120.79	120.01	120.02	18940
2014-07-24	119.77	120.88	118.96	119.03	28700
2014-07-25	118.14	118.89	117.61	117.95	24305
2014-07-28	118.21	118.50	117.01	117.96	27168
2014-07-29	118.27	118.89	117.90	117.96	15874
2014-07-30	119.00	119.00	116.89	117.85	45423
2014-07-31	115.60	115.60	110.98	113.73	153354
2014-08-01	114.05	115.00	112.36	113.37	58547
2014-08-04	114.69	117.34	114.33	116.21	35818
2014-08-05	115.33	118.31	115.33	116.02	49648
2014-08-06	115.11	118.08	115.01	116.90	47170
2014-08-07	117.53	120.34	117.53	120.03	50494
2014-08-08	120.00	121.20	120.00	120.05	29878
2014-08-11	120.89	123.23	120.89	122.13	42123
2014-08-12	121.80	123.22	121.80	122.54	36002
2014-08-13	123.27	125.30	123.18	124.94	46014
2014-08-14	125.18	125.50	124.55	125.04	42756
2014-08-15	126.21	126.21	124.26	125.53	53444
2014-08-18	126.50	126.50	125.66	126.50	29261
2014-08-19	126.50	126.50	125.81	126.00	20983
2014-08-20	125.88	127.19	125.39	125.66	39172
2014-08-21	126.08	126.10	125.23	125.78	32620
2014-08-22	125.75	126.12	125.37	126.10	34936
2014-08-25	127.19	127.63	126.10	126.19	28207
2014-08-26	126.89	126.90	125.50	125.93	57972
2014-08-27	126.00	127.43	124.89	125.29	27420
2014-08-28	124.35	124.35	122.33	123.10	48208
2014-08-29	122.89	124.39	122.89	123.24	33619
2014-09-02	123.72	124.77	122.58	123.60	28372
2014-09-03	124.68	124.79	123.32	123.61	35551
2014-09-04	123.56	123.56	122.50	123.24	60594
2014-09-05	122.84	125.13	122.65	125.13	17066
2014-09-08	124.67	125.98	123.11	123.86	20311
2014-09-09	123.27	124.82	123.01	123.53	51684
2014-09-10	123.50	124.31	123.29	123.45	37536
2014-09-11	123.01	123.82	123.01	123.38	24548
2014-09-12	123.01	124.88	123.01	124.00	39334
2014-09-15	123.87	124.33	123.36	123.83	32928
2014-09-16	123.50	124.40	123.04	124.02	21511
2014-09-17	123.81	125.20	123.33	124.69	19822
2014-09-18	124.81	125.54	123.39	125.54	20707
2014-09-19	125.52	125.88	124.61	124.85	100195
2014-09-22	124.54	125.25	124.54	124.97	30057
2014-09-23	124.50	124.93	124.25	124.51	41336
2014-09-24	124.51	124.99	124.10	124.82	34343
2014-09-25	124.51	124.60	123.91	124.15	49379
2014-09-26	124.15	125.18	124.15	125.18	39847
2014-09-29	124.38	125.71	124.38	125.57	42626
2014-09-30	125.25	127.79	124.60	126.07	114243
2014-10-01	126.00	126.00	124.54	124.83	41017
2014-10-02	124.71	125.15	124.58	124.90	41569
2014-10-03	125.67	125.67	124.87	125.25	30051
2014-10-06	125.55	125.55	124.92	125.17	25518
2014-10-07	124.92	124.94	124.00	124.10	58373
2014-10-08	124.00	125.42	123.94	125.29	64431
2014-10-09	125.29	125.14	123.99	124.07	44642
2014-10-10	123.98	124.75	123.02	123.04	54931
2014-10-13	123.46	125.08	123.25	124.27	36637
2014-10-14	124.97	125.30	124.65	125.05	39057
2014-10-15	124.23	125.53	124.00	125.44	58932
2014-10-16	124.30	125.38	124.04	124.74	30207
2014-10-17	125.60	125.60	124.77	125.34	35641
2014-10-20	125.12	128.50	125.12	128.31	60726
2014-10-21	129.28	139.50	129.28	137.39	106103
2014-10-22	137.91	139.27	135.46	136.00	57786
2014-10-23	137.71	138.28	134.78	135.14	80379
2014-10-24	134.34	135.87	134.25	135.39	50681
2014-10-27	135.82	136.88	133.00	134.29	80860
2014-10-28	134.23	136.99	134.23	136.27	63356
2014-10-29	137.00	137.78	135.35	137.01	36683
2014-10-30	137.32	145.50	136.34	144.91	75217
2014-10-31	147.35	150.49	142.91	147.56	117995
2014-11-03	147.28	148.35	144.50	145.60	61964
2014-11-04	144.94	148.96	144.30	148.10	48679
2014-11-05	148.82	150.47	145.81	148.97	60475
2014-11-06	149.54	153.40	147.43	152.94	45343
2014-11-07	153.44	155.00	152.01	154.40	60529
2014-11-10	154.50	161.22	154.77	158.51	78740
2014-11-11	158.00	161.99	157.21	161.50	50113
2014-11-12	161.21	164.05	161.05	162.02	93406
2014-11-13	162.62	163.77	162.32	162.32	6859
2014-11-14	160.83	162.43	160.44	160.56	39044
2014-11-17	160.25	160.28	158.04	158.33	42428
2014-11-18	158.31	158.86	157.21	157.59	34314
2014-11-19	157.60	157.19	152.72	155.81	60533
2014-11-20	153.47	153.86	146.86	149.29	112752
2014-11-21	150.87	153.56	147.29	148.01	64894
2014-11-24	148.00	151.95	145.17	151.65	31623
2014-11-25	151.35	152.77	149.91	150.84	32947
2014-11-26	150.40	151.95	149.03	150.24	25029
2014-11-28	150.74	152.48	149.50	149.75	30569
2014-12-01	150.04	151.35	147.24	147.75	30935
2014-12-02	148.28	150.98	147.76	150.34	25819
2014-12-03	150.95	152.54	150.08	150.42	27562
2014-12-04	150.40	153.92	146.58	147.92	25591
2014-12-05	147.70	149.10	146.09	147.23	46206
2014-12-08	147.25	150.62	143.89	144.23	49461
2014-12-09	143.45	146.70	142.50	145.88	47689
2014-12-10	145.73	147.64	143.60	143.60	27550
2014-12-11	144.16	146.26	143.34	144.60	26468
2014-12-12	142.55	144.58	142.55	143.17	39392
2014-12-15	142.27	143.95	135.75	138.54	91405
2014-12-16	138.71	139.22	135.69	135.98	47956
2014-12-17	135.21	137.60	134.97	136.70	71387
2014-12-18	138.15	139.21	135.52	138.19	71448
2014-12-19	137.99	138.14	135.05	137.50	215824
2014-12-22	137.42	138.30	135.07	137.73	71204
2014-12-23	138.53	140.70	137.01	139.07	76633
2014-12-24	139.06	139.80	137.56	138.10	75012
2014-12-26	139.22	140.73	137.38	139.22	34678
2014-12-29	138.62	140.39	137.37	138.65	31812
2014-12-30	137.91	138.46	135.90	136.10	26958
2014-12-31	136.75	138.19	135.16	136.41	94367
2015-01-02	136.63	139.74	135.00	136.90	35080
2015-01-05	135.60	137.95	135.00	135.21	34580
2015-01-06	135.35	137.10	134.39	134.78	51015
2015-01-07	135.83	136.14	134.44	135.14	32629
2015-01-08	135.67	137.64	134.55	136.69	22070
2015-01-09	136.69	137.48	129.82	134.67	27617
2015-01-12	135.01	135.96	132.42	132.95	39413
2015-01-13	134.10	135.90	132.70	133.73	48868
2015-01-14	132.68	134.87	132.49	134.38	60293
2015-01-15	134.76	139.45	134.34	136.49	51557
2015-01-16	135.84	139.98	135.33	139.84	50381
2015-01-20	139.74	143.05	137.80	142.26	62297
2015-01-21	141.56	141.70	138.94	139.17	61254
2015-01-22	140.57	140.82	136.55	139.83	47411
2015-01-23	139.44	140.67	137.88	137.88	32117
2015-01-26	138.28	140.72	136.28	139.79	25208
2015-01-27	139.02	140.01	136.80	138.25	24277
2015-01-28	138.30	140.38	136.60	139.00	45198
2015-01-29	139.00	143.62	137.82	142.64	96230
2015-01-30	143.76	160.95	143.76	157.64	210573
2015-02-02	158.50	166.84	156.36	166.05	80633
2015-02-03	165.56	172.43	164.02	170.31	93891
2015-02-04	170.83	173.63	168.69	173.02	45107
2015-02-05	173.29	177.67	170.57	170.71	35564
2015-02-06	172.18	174.80	169.11	170.31	81075
2015-02-09	170.31	174.57	169.52	173.43	111981
2015-02-10	174.53	176.00	171.25	174.11	59905
2015-02-11	172.94	176.50	171.22	174.85	39762
2015-02-12	176.30	178.09	172.73	175.38	30118
2015-02-13	174.38	175.23	170.31	172.65	50271
2015-02-17	170.91	174.37	170.32	172.91	45633
2015-02-18	171.63	173.50	171.03	172.76	28988
2015-02-19	171.91	175.39	171.91	173.25	20283
2015-02-20	173.96	174.35	170.10	172.26	50293
2015-02-23	172.38	183.00	171.02	182.49	82982
2015-02-24	181.19	189.09	178.31	185.80	89761
2015-02-25	186.26	187.00	182.23	183.23	58111
2015-02-26	182.50	187.39	182.50	183.87	38495
2015-02-27	184.00	187.46	182.74	183.30	48533
2015-03-02	183.65	186.41	182.23	185.40	60334
2015-03-03	184.22	184.41	181.16	184.02	37222
2015-03-04	183.00	187.15	182.82	184.66	61039
2015-03-05	184.32	187.78	183.32	184.01	79085
2015-03-06	184.02	185.84	180.89	182.17	71510
2015-03-09	182.64	189.12	182.52	187.14	122549
2015-03-10	185.64	192.10	178.30	189.32	56331
2015-03-11	189.32	191.09	186.11	189.26	74711
2015-03-12	190.80	193.50	189.74	192.86	92420
2015-03-13	193.29	194.70	186.93	188.06	68952
2015-03-16	190.48	197.80	189.10	195.76	97293
2015-03-17	195.97	197.27	194.65	197.13	44286
2015-03-18	197.37	207.59	196.28	206.41	102611
2015-03-19	208.39	208.39	202.47	203.94	84275
2015-03-20	205.00	209.99	201.24	201.75	266196
2015-03-23	201.75	204.49	194.64	195.58	87714
2015-03-24	194.60	196.43	192.40	193.39	39489
2015-03-25	193.05	194.65	187.68	189.23	42110
2015-03-26	187.90	193.79	189.00	193.06	28233
2015-03-27	192.37	193.79	190.85	192.29	30775
2015-03-30	192.60	195.57	193.60	194.41	19081
2015-03-31	194.61	197.71	192.76	195.00	40230
2015-04-01	193.60	195.81	191.25	195.20	36213
2015-04-02	194.30	201.55	193.67	198.58	78510
2015-04-06	198.00	199.70	196.53	197.92	36933
2015-04-07	198.70	199.50	195.81	196.11	38907
2015-04-08	196.00	203.59	195.01	202.25	71745
2015-04-09	201.16	201.16	195.13	199.51	45058
2015-04-10	200.98	202.06	199.86	200.45	39845
2015-04-13	201.21	203.18	196.14	196.80	28674
2015-04-14	198.22	201.16	197.84	200.86	32378
2015-04-15	201.68	203.37	200.54	202.42	45262
2015-04-16	201.63	203.50	201.63	202.78	31642
2015-04-17	201.43	201.67	197.18	197.22	20977
2015-04-20	198.51	200.08	198.10	198.77	31470
2015-04-21	198.37	206.85	198.29	206.11	50420
2015-04-22	207.08	212.20	206.50	211.50	64124
2015-04-23	210.28	212.00	209.75	210.99	43235
2015-04-24	211.96	217.02	207.55	216.38	48905
2015-04-27	215.63	220.28	214.85	216.45	79151
2015-04-28	216.45	217.00	214.00	215.01	62716
2015-04-29	214.90	218.61	212.05	216.64	77546
2015-04-30	218.93	241.99	218.13	236.20	102388
2015-05-01	236.49	238.98	228.06	231.00	62786
2015-05-04	230.49	233.60	228.01	228.01	29687
2015-05-05	227.31	231.74	224.45	227.24	59759
2015-05-06	228.62	230.44	224.78	227.60	41532
2015-05-07	226.85	230.05	226.53	227.81	49807
2015-05-08	229.81	232.26	227.85	228.83	78832
2015-05-11	229.63	230.54	227.37	228.28	46388
2015-05-12	229.50	232.96	226.94	231.53	39369
2015-05-13	232.88	233.03	228.25	231.61	54302
2015-05-14	232.60	234.12	228.09	233.51	25190
2015-05-15	233.99	236.55	229.07	230.24	41603
2015-05-18	230.98	232.25	226.99	229.50	50720
2015-05-19	230.70	232.11	228.04	229.01	47422
2015-05-20	228.70	235.45	226.22	234.72	58789
2015-05-21	233.41	238.16	232.00	234.91	35580
2015-05-22	233.14	236.55	232.70	235.10	36415
2015-05-26	233.17	235.23	228.30	232.30	48203
2015-05-27	232.21	237.32	232.21	236.90	29656
2015-05-28	237.30	239.96	232.47	237.02	37763
2015-05-29	236.51	238.79	230.00	230.42	63608
2015-06-01	232.00	233.38	229.29	230.34	41093
2015-06-02	230.48	233.69	225.00	226.73	37186
2015-06-03	226.85	227.80	224.39	226.65	50332
2015-06-04	225.90	226.18	216.06	220.54	50534
2015-06-05	220.00	223.42	218.32	222.94	45368
2015-06-08	223.17	223.17	217.46	218.70	60353
2015-06-09	217.70	220.39	217.15	219.19	45726
2015-06-10	218.76	225.93	218.25	221.70	47095
2015-06-11	221.75	223.12	219.25	221.67	34816
2015-06-12	221.84	224.17	219.59	222.00	27731
2015-06-15	220.32	222.33	218.95	221.33	55207
2015-06-16	222.20	230.49	222.01	226.99	35513
2015-06-17	227.80	229.79	225.40	225.74	44993
2015-06-18	226.13	232.60	226.21	231.45	54919
2015-06-19	232.45	232.45	226.01	226.80	49654
2015-06-22	229.17	235.00	229.17	232.80	28768
2015-06-23	233.80	237.36	228.60	236.49	68457
2015-06-24	237.30	237.42	226.72	228.40	61242
2015-06-25	228.10	231.85	228.10	229.69	54907
2015-06-26	231.51	238.03	229.75	234.03	956893
2015-06-29	231.83	238.40	231.83	236.36	71560
2015-06-30	236.43	246.45	236.43	246.18	120930
2015-07-01	250.93	259.05	250.21	257.10	153152
2015-07-02	258.38	262.20	254.42	261.14	149529
2015-07-06	259.23	264.56	257.17	263.07	200492
2015-07-07	264.87	264.87	257.52	262.06	113975
2015-07-08	261.35	274.99	261.35	273.37	168062
2015-07-09	275.00	277.98	251.17	252.80	165407
2015-07-10	253.87	254.82	248.77	250.60	107108
2015-07-13	253.80	257.09	246.35	249.75	123711
2015-07-14	248.92	258.60	248.92	250.00	118710
2015-07-15	246.68	246.68	226.22	232.08	251118
2015-07-16	231.58	237.31	227.95	230.68	128221
2015-07-17	229.22	236.51	228.13	233.64	62291
2015-07-20	233.52	236.99	233.52	234.13	89250
2015-07-21	235.07	235.44	228.46	229.00	71857
2015-07-22	227.01	230.63	226.52	229.79	174131
2015-07-23	228.79	232.07	228.57	230.18	196656
2015-07-24	229.18	234.63	228.00	228.44	195399
2015-07-27	227.75	229.65	223.23	227.64	113841
2015-07-28	228.64	228.79	223.67	227.35	188866
2015-07-29	229.21	234.61	226.44	233.32	165259
2015-07-30	244.00	259.53	237.22	249.71	232346
2015-07-31	250.71	257.97	239.70	240.21	116673
2015-08-03	239.21	241.94	235.33	239.76	80014
2015-08-04	237.48	240.93	237.48	237.98	33942
2015-08-05	238.18	242.80	237.87	238.16	32061
2015-08-06	239.16	239.16	230.56	232.15	58460
2015-08-07	233.15	237.70	227.40	231.18	66047
2015-08-10	231.01	232.68	227.00	229.95	150613
2015-08-11	229.84	230.67	218.31	220.12	166416
2015-08-12	220.50	221.65	212.99	214.79	113731
2015-08-13	215.79	215.79	206.35	208.35	141682
2015-08-14	207.02	210.75	202.21	206.67	132330
2015-08-17	207.67	207.67	203.68	206.80	149814
2015-08-18	205.02	205.02	202.26	202.52	94789
2015-08-19	201.52	202.56	193.56	193.95	196848
2015-08-20	192.69	196.06	189.16	191.71	178272
2015-08-21	190.51	196.30	189.85	192.85	234486
2015-08-24	182.78	199.15	178.79	188.39	276436
2015-08-25	197.06	197.06	190.00	190.64	229188
2015-08-26	197.00	199.17	192.47	195.68	180075
2015-08-27	197.26	199.01	195.03	197.87	130533
2015-08-28	196.31	197.86	196.22	197.51	72191
2015-08-31	197.87	206.00	195.37	203.81	150744
2015-09-01	199.72	203.34	198.11	199.13	150804
2015-09-02	200.91	202.68	197.94	202.47	176802
2015-09-03	202.00	206.03	200.10	202.59	94496
2015-09-04	200.95	202.84	195.03	195.95	122334
2015-09-08	199.10	203.16	196.63	202.50	94833
2015-09-09	203.39	204.39	201.30	202.29	68735
2015-09-10	202.41	203.88	198.03	199.75	65119
2015-09-11	199.80	202.50	197.26	202.08	105206
2015-09-14	203.08	204.24	200.38	203.76	85145
2015-09-15	204.47	208.00	201.99	207.06	96310
2015-09-16	206.18	207.40	204.74	206.14	111377
2015-09-17	205.14	209.90	205.08	206.60	101071
2015-09-18	204.24	206.90	203.35	205.02	127452
2015-09-21	206.51	208.66	204.96	206.27	99629
2015-09-22	204.84	206.20	197.94	201.00	121356
2015-09-23	201.46	202.31	198.80	200.99	84565
2015-09-24	199.19	204.69	196.96	204.29	105322
2015-09-25	206.30	208.70	203.80	206.25	113137
2015-09-28	205.03	205.03	197.68	200.69	108371
2015-09-29	200.25	201.02	192.09	193.41	132315
2015-09-30	195.09	196.92	194.60	196.87	227042
2015-10-01	196.42	205.89	195.00	205.09	189187
2015-10-02	202.08	211.75	201.19	210.00	133068
2015-10-05	210.34	217.96	210.34	215.58	153791
2015-10-06	214.58	219.41	210.73	218.01	106382
2015-10-07	218.00	222.79	214.50	221.28	135620
2015-10-08	220.44	227.11	212.56	226.74	121477
2015-10-09	226.06	228.76	219.32	220.90	104474
2015-10-12	221.71	224.53	211.80	220.65	165236
2015-10-13	219.35	220.97	215.00	216.73	100520
2015-10-14	216.06	220.55	211.17	211.34	116879
2015-10-15	211.55	216.99	208.74	216.52	133771
2015-10-16	217.52	223.96	217.52	221.06	111162
2015-10-19	221.17	221.17	212.90	213.43	136290
2015-10-20	212.78	213.48	204.50	209.14	123898
2015-10-21	209.16	211.28	202.67	205.61	99558
2015-10-22	206.71	208.35	203.59	206.13	112255
2015-10-23	207.96	214.10	207.91	213.06	147569
2015-10-26	214.48	218.34	214.48	217.68	86000
2015-10-27	216.03	216.89	209.91	211.75	107545
2015-10-28	212.73	218.12	210.87	217.50	92346
2015-10-29	216.47	219.62	202.23	209.64	223659
2015-10-30	205.21	205.21	187.00	189.09	604288
2015-11-02	190.98	197.25	190.98	195.79	198634
2015-11-03	194.83	195.89	177.99	184.10	403927
2015-11-04	185.00	190.13	177.50	180.32	237811
2015-11-05	181.00	181.97	173.41	177.17	117640
2015-11-06	177.58	179.48	174.97	178.99	94342
2015-11-09	166.00	172.79	163.31	170.40	318232
2015-11-10	172.55	178.39	165.21	169.79	130576
2015-11-11	170.43	174.00	159.64	163.08	422250
2015-11-12	163.47	171.88	159.43	169.26	391205
2015-11-13	168.38	168.72	159.98	162.46	241683
2015-11-16	163.46	175.25	159.92	172.78	202424
2015-11-17	172.30	190.85	171.24	186.80	344570
2015-11-18	186.09	186.61	175.40	177.00	206270
2015-11-19	176.16	176.16	162.89	164.17	384470
2015-11-20	165.00	175.66	163.56	169.76	328637
2015-11-23	170.03	183.41	168.02	181.74	396930
2015-11-24	180.61	185.00	178.81	182.14	188245
2015-11-25	186.00	211.34	185.57	203.20	224725
2015-11-27	200.86	205.65	192.35	200.85	72947
2015-11-30	199.30	203.66	193.95	200.42	480631
2015-12-01	198.42	215.29	188.95	214.71	257912
2015-12-02	213.17	258.58	212.00	230.30	361037
2015-12-03	228.00	231.41	215.15	220.58	195818
2015-12-04	218.37	248.22	218.37	236.17	228035
2015-12-07	233.77	241.90	228.37	237.61	164905
2015-12-08	235.04	245.72	229.24	244.86	231469
2015-12-09	240.20	256.25	231.12	233.30	277194
2015-12-10	231.10	233.92	220.11	223.42	152425
2015-12-11	220.76	223.67	205.70	208.97	197150
2015-12-14	210.31	215.46	195.09	200.70	173096
2015-12-15	202.71	210.54	201.66	208.48	114306
2015-12-16	208.79	212.64	199.52	209.40	107285
2015-12-17	209.40	219.42	204.60	211.68	115510
2015-12-18	210.00	212.13	205.20	208.65	72602
2015-12-21	210.74	217.55	210.16	211.61	92465
2015-12-22	214.54	217.37	205.41	208.00	94785
2015-12-23	208.54	214.99	206.63	209.45	61005
2015-12-24	211.54	223.99	211.54	219.11	111761
2015-12-28	219.07	222.75	216.09	219.04	84409
2015-12-29	219.31	220.53	206.94	208.83	170662
2015-12-30	209.48	217.36	207.49	210.36	100128
2015-12-31	209.54	220.83	207.45	214.02	323023
2016-01-04	209.74	216.13	207.96	213.31	117763
2016-01-05	212.31	216.31	210.00	214.03	85929
2016-01-06	211.14	215.62	204.34	215.05	165010
2016-01-07	211.65	213.87	205.61	206.60	131848
2016-01-08	208.04	209.89	203.94	206.80	70386
2016-01-11	207.70	207.70	192.57	198.12	136259
2016-01-12	201.15	202.58	194.66	200.53	124518
2016-01-13	200.85	203.98	190.05	193.85	131605
2016-01-14	193.50	194.74	184.53	185.95	209559
2016-01-15	181.00	182.46	175.51	178.94	285612
2016-01-19	181.66	184.90	176.04	178.91	267539
2016-01-20	177.50	186.06	170.51	182.44	321374
2016-01-21	182.20	187.81	178.33	178.33	176421
2016-01-22	179.16	187.63	171.00	180.69	114513
2016-01-25	180.00	191.95	177.98	178.30	186687
2016-01-26	179.00	192.43	174.07	185.22	193024
2016-01-27	185.00	186.65	175.44	179.66	263936
2016-01-28	179.93	181.95	169.60	170.49	208090
2016-01-29	171.17	179.89	168.63	178.96	253797
2016-02-01	178.00	185.55	170.01	184.31	235593
2016-02-02	187.24	198.24	166.10	172.84	505047
2016-02-03	169.61	174.99	161.00	173.69	492231
2016-02-04	172.39	182.55	168.31	173.46	174687
2016-02-05	172.81	179.84	169.50	174.95	137554
2016-02-08	173.54	183.57	172.24	177.57	196754
2016-02-09	173.19	185.25	172.92	177.97	170085
2016-02-10	178.79	185.40	174.15	174.65	109537
2016-02-11	172.12	180.25	171.00	174.61	93731
2016-02-12	178.47	180.50	172.35	176.00	154420
2016-02-16	177.00	184.16	176.07	178.87	148186
2016-02-17	180.15	202.33	180.15	196.65	334138
2016-02-18	196.15	206.56	192.58	200.70	171341
2016-02-19	198.69	200.00	190.76	194.67	170626
2016-02-22	196.59	200.62	192.40	194.79	176850
2016-02-23	192.84	200.00	192.84	197.73	159457
2016-02-24	196.06	205.18	195.25	202.84	241403
2016-02-25	201.41	202.55	187.97	194.72	187211
2016-02-26	195.03	199.51	194.50	196.96	137572
2016-02-29	196.20	199.80	195.00	197.07	82101
2016-03-01	197.71	198.78	192.62	196.38	148972
2016-03-02	194.42	200.75	192.68	196.38	211331
2016-03-03	200.57	210.00	196.56	207.50	296567
2016-03-04	207.94	213.59	206.43	208.92	172759
2016-03-07	208.62	215.49	205.80	210.30	142948
2016-03-08	209.57	223.57	208.00	210.30	246695
2016-03-09	216.25	221.31	211.23	216.66	209105
2016-03-10	220.20	221.07	203.91	208.10	175061
2016-03-11	210.33	210.40	202.00	203.27	160020
2016-03-14	202.74	204.21	199.96	200.38	113269
2016-03-15	198.16	200.06	183.01	185.42	277052
2016-03-16	180.79	180.79	170.00	174.67	395277
2016-03-17	181.94	197.50	175.63	194.92	277002
2016-03-18	193.41	202.85	192.01	198.01	277686
2016-03-21	196.84	202.58	190.33	192.87	231228
2016-03-22	190.94	194.04	186.17	186.88	184640
2016-03-23	185.68	188.30	180.37	183.48	193349
2016-03-24	182.82	185.13	175.98	181.03	256216
2016-03-28	182.37	182.37	175.89	179.63	30885
2016-03-29	182.79	186.35	178.71	180.36	257434
2016-03-30	182.28	190.17	180.36	181.80	165148
2016-03-31	181.97	185.00	179.53	181.80	259142
2016-04-01	182.47	188.37	182.00	183.60	155394
2016-04-04	182.62	184.61	180.48	181.52	102612
2016-04-05	181.05	181.20	178.59	179.57	142932
2016-04-06	179.02	182.87	179.02	181.18	134342
2016-04-07	180.61	181.70	175.10	175.92	124743
2016-04-08	176.92	179.69	172.04	173.21	111506
2016-04-11	173.21	178.03	172.00	176.04	163715
2016-04-12	176.40	185.32	175.82	183.62	133842
2016-04-13	185.70	189.37	181.55	187.36	121441
2016-04-14	186.64	191.50	181.86	189.25	164683
2016-04-15	190.13	192.31	188.27	189.99	193309
2016-04-18	189.17	198.00	188.24	194.16	123948
2016-04-19	195.70	202.24	193.90	199.42	200404
2016-04-20	199.75	208.87	199.75	206.31	167673
2016-04-21	207.16	209.99	200.25	200.50	110370
2016-04-22	198.64	206.00	196.33	197.57	166271
2016-04-25	195.37	200.30	195.37	197.95	99410
2016-04-26	198.94	204.00	197.99	200.08	121933
2016-04-27	200.51	204.19	198.61	200.10	63780
2016-04-28	199.41	204.00	198.20	198.28	100880
2016-04-29	198.36	200.74	195.14	196.27	82733
2016-05-02	196.01	199.34	189.93	192.15	207605
2016-05-03	187.15	188.90	178.31	184.93	432223
2016-05-04	185.78	188.59	181.30	184.00	313509
2016-05-05	184.00	187.97	182.26	182.85	181247
2016-05-06	182.23	186.78	181.43	185.35	116536
2016-05-09	184.51	186.96	181.35	183.58	106000
2016-05-10	183.30	184.16	181.30	182.90	118691
2016-05-11	177.03	183.60	176.01	181.38	250884
2016-05-12	181.62	188.16	177.19	177.75	274234
2016-05-13	177.81	179.82	174.20	175.34	169533
2016-05-16	176.66	178.99	173.35	175.21	202935
2016-05-17	174.09	178.49	174.09	176.46	173595
2016-05-18	176.67	179.97	175.18	177.53	136044
2016-05-19	176.47	177.64	173.18	173.49	164353
2016-05-20	174.70	177.99	173.50	176.88	250410
2016-05-23	177.19	185.28	177.06	183.76	276916
2016-05-24	183.15	191.07	182.74	189.83	266543
2016-05-25	191.04	194.95	186.07	186.70	344689
2016-05-26	187.24	190.56	182.63	187.34	186158
2016-05-27	187.26	193.00	184.91	186.29	161633
2016-05-31	187.36	189.50	185.68	187.34	94717
2016-06-01	185.60	185.82	181.62	184.32	216344
2016-06-02	184.00	186.18	183.11	185.81	111705
2016-06-03	185.60	185.98	181.79	182.53	302679
2016-06-06	182.95	196.07	182.02	191.26	253121
2016-06-07	191.99	195.98	182.30	182.85	355959
2016-06-08	183.48	188.14	178.64	180.56	372248
2016-06-09	181.00	183.29	172.66	175.08	544654
2016-06-10	173.86	179.44	170.96	178.21	396837
2016-06-13	177.55	181.53	175.31	176.06	140880
2016-06-14	175.67	180.42	170.56	172.01	240502
2016-06-15	173.26	178.29	172.24	174.75	203595
2016-06-16	174.74	177.13	166.90	170.00	475811
2016-06-17	170.29	174.44	167.49	167.49	374173
2016-06-20	172.21	187.47	172.21	178.65	287120
2016-06-21	179.50	179.50	171.86	173.67	213654
2016-06-22	175.40	177.40	171.35	171.89	284356
2016-06-23	173.61	180.00	171.74	178.01	215110
2016-06-24	171.71	176.74	170.10	172.77	238321
2016-06-27	171.04	173.31	168.77	170.03	178158
2016-06-28	172.03	178.37	172.00	175.66	157975
2016-06-29	179.00	180.44	177.68	179.86	116634
2016-06-30	179.79	185.08	179.35	185.08	168375
2016-07-01	184.76	186.99	181.59	182.80	120937
2016-07-05	181.04	181.17	172.67	172.90	153636
2016-07-06	172.38	181.59	172.38	178.89	133843
2016-07-07	177.81	179.40	174.35	177.36	285594
2016-07-08	179.97	189.44	177.66	184.47	161446
2016-07-11	183.36	185.62	181.74	183.59	193547
2016-07-12	183.78	189.00	182.23	187.03	389430
2016-07-13	187.91	192.99	184.80	190.58	196992
2016-07-14	192.06	194.26	187.66	193.33	118422
2016-07-15	193.76	198.64	192.38	197.99	145389
2016-07-18	198.00	199.53	194.89	196.51	156596
2016-07-19	194.85	197.57	192.68	194.64	168779
2016-07-20	195.10	196.37	190.80	195.24	120694
2016-07-21	194.44	199.89	194.10	199.11	100727
2016-07-22	199.27	204.66	193.00	193.67	525022
2016-07-25	194.00	194.50	188.99	189.31	203677
2016-07-26	189.63	193.28	187.12	188.92	80078
2016-07-27	184.94	188.27	179.46	186.33	534611
2016-07-28	186.36	187.54	182.67	184.92	241505
2016-07-29	184.88	187.49	176.02	180.67	468805
2016-08-01	191.90	198.00	179.31	194.19	442519
2016-08-02	194.19	197.72	187.72	190.45	314905
2016-08-03	190.84	196.50	190.84	196.26	102318
2016-08-04	195.43	202.81	195.43	199.12	225371
2016-08-05	200.52	209.99	200.52	207.67	213079
2016-08-08	208.62	209.43	203.92	205.53	287714
2016-08-09	204.92	206.57	202.54	203.00	275015
2016-08-10	203.00	203.18	199.11	200.16	321480
2016-08-11	201.15	201.69	197.66	200.71	241760
2016-08-12	199.85	200.50	197.76	199.85	143827
2016-08-15	201.05	205.04	200.86	203.45	289383
2016-08-16	201.70	207.47	201.70	202.80	284272
2016-08-17	203.14	203.86	195.00	197.96	474543
2016-08-18	197.87	199.78	194.99	197.31	238659
2016-08-19	196.91	197.50	193.76	196.37	163929
2016-08-22	196.51	200.00	193.94	198.98	202628
2016-08-23	199.21	204.24	198.98	202.38	92903
2016-08-24	203.03	205.89	198.55	199.92	236111
2016-08-25	199.99	202.92	199.37	201.01	116341
2016-08-26	202.25	203.32	198.88	199.76	130444
2016-08-29	200.91	207.37	200.91	205.17	253479
2016-08-30	205.00	206.09	196.82	197.22	174245
2016-08-31	197.01	200.50	195.60	199.65	129408
2016-09-01	199.52	203.37	195.03	200.71	157510
2016-09-02	200.96	201.87	198.09	199.72	38096
2016-09-06	195.74	199.32	193.61	194.61	176811
2016-09-07	194.55	202.18	193.96	202.18	256282
2016-09-08	201.14	202.20	198.48	200.23	168174
2016-09-09	199.79	200.36	193.80	193.81	144108
2016-09-12	191.87	202.11	191.87	200.92	210436
2016-09-13	198.90	199.50	192.16	193.82	410465
2016-09-14	194.43	198.52	192.15	197.00	324531
2016-09-15	197.09	199.48	196.04	197.78	143150
2016-09-16	197.00	201.17	196.39	198.60	348976
2016-09-19	198.60	201.89	197.19	200.88	87785
2016-09-20	202.39	202.39	196.99	198.32	175144
2016-09-21	199.20	200.25	196.50	197.85	203833
2016-09-22	199.39	199.70	195.28	195.95	123918
2016-09-23	196.02	196.96	192.00	195.73	118316
2016-09-26	196.00	201.57	193.74	198.02	367615
2016-09-27	198.28	201.12	194.16	194.54	177946
2016-09-28	195.18	197.87	189.48	195.23	245044
2016-09-29	195.59	200.40	194.51	194.93	131620
2016-09-30	196.53	201.33	190.55	201.07	342014
2016-10-03	199.60	199.72	192.25	192.50	253340
2016-10-04	192.43	195.24	190.16	191.53	120070
2016-10-05	192.79	197.00	191.13	192.66	129919
2016-10-06	190.93	193.04	190.93	191.38	70704
2016-10-07	191.83	193.81	183.00	186.06	432102
2016-10-10	186.71	192.35	186.71	190.35	152498
2016-10-11	189.48	191.80	186.92	190.68	208505
2016-10-12	189.85	192.15	189.29	192.13	197908
2016-10-13	189.37	192.40	188.23	191.46	110884
2016-10-14	193.38	193.89	187.15	188.15	179490
2016-10-17	187.76	191.02	187.41	190.37	149519
2016-10-18	191.64	191.64	184.68	185.14	276235
2016-10-19	185.30	185.98	181.57	184.45	259657
2016-10-20	184.81	188.34	180.27	183.92	520632
2016-10-21	181.90	184.65	179.56	184.44	309361
2016-10-24	185.40	187.91	182.16	186.59	278270
2016-10-25	185.62	188.26	181.53	187.39	269074
2016-10-26	185.82	187.93	182.52	184.02	183525
2016-10-27	183.85	185.30	182.68	182.87	114295
2016-10-28	182.68	184.26	181.84	183.08	136103
2016-10-31	183.21	184.82	181.75	184.10	196935
2016-11-01	181.99	185.38	179.75	185.21	619071
2016-11-02	183.28	183.28	160.63	163.09	1328971
2016-11-03	163.94	169.85	163.21	166.44	636953
2016-11-04	166.27	171.34	165.50	167.16	317911
2016-11-07	169.76	171.23	166.33	168.04	230087
2016-11-08	165.97	167.86	163.17	164.58	472733
2016-11-09	165.00	180.71	165.00	177.72	737501
2016-11-10	178.00	185.12	178.00	183.11	345902
2016-11-11	182.75	192.91	182.75	186.79	502104
2016-11-14	187.55	190.75	185.77	190.07	230804
2016-11-15	189.10	198.98	188.74	196.31	283030
2016-11-16	195.33	198.25	189.60	190.07	385611
2016-11-17	190.48	191.00	187.70	190.53	218279
2016-11-18	190.50	190.94	189.50	190.00	128416
2016-11-21	190.99	194.09	190.10	193.91	101043
2016-11-22	194.71	197.28	193.10	196.27	189622
2016-11-23	195.64	199.88	195.64	199.27	131369
2016-11-25	197.78	198.21	195.69	197.26	50097
2016-11-28	195.70	199.76	195.27	197.05	171174
2016-11-29	197.22	201.88	197.11	198.17	205321
2016-11-30	199.36	199.52	191.41	191.84	191863
2016-12-01	191.19	193.98	189.00	191.07	115706
2016-12-02	192.07	195.06	190.79	192.78	115719
2016-12-05	193.78	198.19	189.62	190.14	141271
2016-12-06	191.28	194.56	187.00	194.33	159214
2016-12-07	193.17	201.00	193.11	199.88	170770
2016-12-08	199.43	215.38	197.23	213.00	380148
2016-12-09	210.72	219.60	210.72	216.98	324371
2016-12-12	217.98	218.83	206.76	207.30	283053
2016-12-13	206.88	214.02	206.61	209.99	82958
2016-12-14	209.36	210.80	204.08	206.07	111148
2016-12-15	206.65	211.61	204.16	209.13	100684
2016-12-16	210.07	210.74	204.38	205.57	142338
2016-12-19	203.67	208.91	203.67	208.26	142310
2016-12-20	208.53	219.95	207.28	219.09	245680
2016-12-21	217.27	218.72	212.62	215.47	106851
2016-12-22	214.48	217.34	212.76	215.05	102879
2016-12-23	214.26	217.83	214.00	214.63	94672
2016-12-27	215.51	220.42	215.51	217.82	118824
2016-12-28	219.92	221.10	214.81	216.30	107019
2016-12-29	215.93	218.93	213.49	215.82	64811
2016-12-30	216.98	220.50	216.04	217.51	125563
2017-01-03	217.49	217.49	212.70	216.34	171262
2017-01-04	216.46	221.00	214.72	220.62	173456
2017-01-05	218.48	218.48	207.88	209.49	232652
2017-01-06	209.40	210.94	205.19	209.68	179560
2017-01-09	209.16	211.89	205.49	207.64	131997
2017-01-10	207.74	212.53	207.74	209.69	75915
2017-01-11	210.26	211.67	208.62	211.54	53524
2017-01-12	210.94	210.94	206.18	210.41	86027
2017-01-13	211.30	211.50	207.88	208.48	78175
2017-01-17	207.37	209.50	206.00	207.99	123360
2017-01-18	208.10	208.10	205.77	206.00	73540
2017-01-19	207.00	207.00	198.06	200.44	163042
2017-01-20	200.99	204.91	199.46	203.26	75090
2017-01-23	202.90	204.84	202.07	204.18	88396
2017-01-24	204.49	211.07	202.56	209.74	90358
2017-01-25	209.26	211.11	204.96	208.50	77873
2017-01-26	208.48	210.12	205.17	206.06	91226
2017-01-27	205.03	208.34	205.03	206.29	69714
2017-01-30	205.57	207.99	202.00	206.45	123404
2017-01-31	206.45	207.48	203.05	205.28	125043
2017-02-01	203.22	206.87	190.00	195.00	762775
2017-02-02	194.47	199.73	193.13	198.99	159269
2017-02-03	199.62	204.85	198.99	202.98	226143
2017-02-06	199.22	205.97	198.13	203.39	155998
2017-02-07	203.15	207.25	197.03	197.95	403298
2017-02-08	197.79	200.47	191.09	196.79	231879
2017-02-09	196.88	205.50	196.84	198.80	245684
2017-02-10	199.13	203.60	199.04	200.05	170578
2017-02-13	201.05	205.00	201.05	203.33	126112
2017-02-14	202.41	204.02	201.35	201.95	69692
2017-02-15	202.31	204.45	199.70	203.10	116626
2017-02-16	203.00	203.31	200.17	202.40	108936
2017-02-17	199.00	199.16	190.57	191.99	340631
2017-02-21	194.29	195.46	190.63	194.08	194595
2017-02-22	193.61	197.21	193.02	196.96	132762
2017-02-23	197.54	199.53	196.60	198.39	150082
2017-02-24	197.06	202.00	194.87	200.79	133667
2017-02-27	200.98	204.00	200.15	203.12	127293
2017-02-28	202.13	204.03	199.62	200.46	205150
2017-03-01	203.15	205.80	203.15	204.02	253333
2017-03-02	206.00	206.00	202.71	203.56	93400
2017-03-03	204.29	204.81	202.02	203.39	51005
2017-03-06	202.81	202.93	199.12	199.80	116618
2017-03-07	199.72	200.47	195.34	197.69	164199
2017-03-08	198.51	198.78	195.01	196.15	77572
2017-03-09	196.40	202.26	195.18	196.36	120515
2017-03-10	199.24	199.24	195.80	197.47	76714
2017-03-13	197.52	198.67	196.05	197.61	98565
2017-03-14	197.50	199.43	195.01	198.27	87796
2017-03-15	199.70	201.99	197.94	201.21	116939
2017-03-16	202.00	205.94	201.40	204.05	109612
2017-03-17	204.10	204.10	199.75	202.74	317675
2017-03-20	202.49	203.14	200.08	202.79	258311
2017-03-21	202.45	202.46	194.01	194.70	1414883
2017-03-22	194.32	194.72	185.00	185.76	660550
2017-03-23	185.51	186.63	183.01	185.37	403762
2017-03-24	186.30	191.11	184.80	189.42	262333
2017-03-27	186.55	189.54	184.26	188.08	251221
2017-03-28	187.90	190.83	186.31	190.38	172978
2017-03-29	190.06	193.96	189.00	192.36	171778
2017-03-30	192.28	201.10	190.00	200.14	266958
2017-03-31	199.85	202.00	196.73	199.41	383224
2017-04-03	200.12	204.00	194.92	197.00	611377
2017-04-04	196.41	198.43	191.37	193.71	267296
2017-04-05	194.47	194.47	185.10	186.00	371546
2017-04-06	184.58	190.50	182.50	188.90	282349
2017-04-07	188.64	194.42	185.52	193.99	248187
2017-04-10	194.13	195.74	191.58	192.34	194746
2017-04-11	191.95	196.47	188.50	196.11	352386
2017-04-12	195.80	196.64	192.71	193.69	122419
2017-04-13	192.70	193.75	190.69	192.56	127728
2017-04-17	193.15	194.52	191.18	194.13	118229
2017-04-18	193.09	196.26	191.74	195.97	131136
2017-04-19	196.28	198.67	190.09	197.42	180502
2017-04-20	198.24	205.84	196.03	205.06	319080
2017-04-21	206.48	208.49	204.13	206.47	192055
2017-04-24	208.15	210.50	202.66	203.29	197271
2017-04-25	203.96	205.15	202.15	203.15	152262
2017-04-26	203.67	207.40	203.10	206.63	164772
2017-04-27	206.19	207.83	204.90	205.90	211475
2017-04-28	207.99	207.99	201.74	203.25	188744
2017-05-01	204.16	208.00	201.89	206.81	207042
2017-05-02	215.48	221.50	209.99	219.33	897343
2017-05-03	218.33	218.33	211.11	216.05	328170
2017-05-04	216.04	217.85	213.53	217.67	142535
2017-05-05	218.41	218.41	213.58	215.62	170770
2017-05-08	213.70	216.34	213.13	215.05	147680
2017-05-09	214.80	217.99	212.51	217.56	132855
2017-05-10	216.57	217.98	213.72	216.41	212645
2017-05-11	214.92	216.68	212.29	215.58	133080
2017-05-12	215.18	216.00	212.01	213.43	178250
2017-05-15	213.01	216.99	213.01	216.07	102649
2017-05-16	217.00	217.08	213.61	215.11	97989
2017-05-17	212.29	214.18	210.26	211.21	197360
2017-05-18	210.45	217.08	210.45	215.86	148457
2017-05-19	215.41	225.47	215.00	221.13	283204
2017-05-22	221.49	226.31	220.65	225.21	173150
2017-05-23	225.00	228.52	222.53	226.73	176010
2017-05-24	226.33	228.86	222.34	222.61	183010
2017-05-25	223.45	225.00	217.13	218.99	135991
2017-05-26	217.80	219.84	217.40	217.90	112534
2017-05-30	216.50	218.06	214.57	215.00	116095
2017-05-31	215.44	218.03	210.65	215.02	150945
2017-06-01	215.64	219.53	215.36	218.48	179378
2017-06-02	217.38	221.36	215.86	219.90	95665
2017-06-05	220.42	223.41	219.50	223.27	142152
2017-06-06	222.40	224.81	219.21	223.72	157865
2017-06-07	224.72	228.60	219.98	225.52	133004
2017-06-08	225.46	228.30	223.11	224.49	223392
2017-06-09	224.00	233.79	223.93	231.30	286537
2017-06-12	231.59	239.94	231.59	238.80	225948
2017-06-13	239.45	243.54	236.00	241.39	251533
2017-06-14	241.01	243.86	237.28	238.44	258301
2017-06-15	238.43	240.39	235.63	237.18	136126
2017-06-16	238.40	243.63	235.58	239.05	302465
2017-06-19	239.08	241.96	237.42	239.39	166807
2017-06-20	238.97	243.04	236.50	240.44	202070
2017-06-21	241.31	248.29	240.41	246.36	270882
2017-06-22	247.90	251.88	245.02	249.71	248467
2017-06-23	249.84	252.00	248.41	249.87	366307
2017-06-26	250.91	253.81	250.30	253.06	231594
2017-06-27	253.93	261.39	253.29	257.49	387277
2017-06-28	257.33	263.32	257.33	262.55	339919
2017-06-29	263.48	264.43	255.98	259.89	229813
2017-06-30	259.81	261.52	254.42	257.14	253406
2017-07-03	258.17	259.60	255.04	256.83	120890
2017-07-05	255.80	256.11	249.37	249.99	280409
2017-07-06	249.07	250.10	239.80	240.99	508100
2017-07-07	242.73	244.97	239.35	241.80	172470
2017-07-10	241.45	245.70	240.74	242.30	147909
2017-07-11	242.40	244.35	239.00	241.99	174228
2017-07-12	243.67	245.45	241.07	242.26	102908
2017-07-13	242.06	243.84	239.18	241.59	118273
2017-07-14	240.89	243.53	239.61	242.28	85832
2017-07-17	241.53	245.30	240.57	242.16	155591
2017-07-18	241.03	245.61	240.55	245.37	137221
2017-07-19	245.43	249.00	243.08	248.58	198197
2017-07-20	248.11	250.00	246.78	248.13	129097
2017-07-21	248.32	251.85	248.32	250.03	193886
2017-07-24	249.22	253.78	249.22	253.13	155607
2017-07-25	255.17	256.36	251.91	254.09	243626
2017-07-26	253.88	255.70	248.20	248.99	168628
2017-07-27	249.88	252.42	244.55	248.86	226083
2017-07-28	248.24	253.96	245.56	248.43	346098
2017-07-31	249.11	255.34	245.54	249.10	417847
2017-08-01	264.00	279.00	261.36	271.07	821149
2017-08-02	271.35	277.25	266.68	276.54	394706
2017-08-03	276.99	278.94	268.38	271.44	295101
2017-08-04	271.20	272.03	269.64	271.12	153157
2017-08-07	270.80	278.17	270.80	275.90	236823
2017-08-08	275.79	281.67	274.01	279.92	440254
2017-08-09	278.12	281.19	276.57	278.32	289455
2017-08-10	278.00	278.00	271.72	272.47	235946
2017-08-11	272.00	275.38	270.00	273.30	150259
2017-08-14	275.60	276.95	270.60	272.56	217957
2017-08-15	274.21	275.01	270.68	271.47	176272
2017-08-16	269.78	270.67	264.54	266.45	291967
2017-08-17	266.25	268.05	262.02	262.18	220531
2017-08-18	261.45	263.00	256.43	261.83	258892
2017-08-21	261.81	264.77	256.90	263.71	226129
2017-08-22	264.02	265.18	260.03	264.53	180710
2017-08-23	262.79	268.75	261.95	267.38	122004
2017-08-24	267.85	268.51	265.21	268.04	118764
2017-08-25	269.21	271.51	267.33	267.68	117505
2017-08-28	268.66	270.05	263.65	266.28	135308
2017-08-29	263.74	268.08	262.37	265.98	176980
2017-08-30	266.79	271.48	265.74	270.50	164903
2017-08-31	271.61	274.17	270.16	272.30	156085
2017-09-01	273.61	277.54	272.25	275.48	138016
2017-09-05	274.49	274.95	265.05	266.57	192473
2017-09-06	267.48	268.92	263.77	267.83	156093
2017-09-07	268.47	268.81	258.27	260.84	209894
2017-09-08	260.80	262.50	256.27	261.75	242198
2017-09-11	264.81	266.41	263.24	263.78	107818
2017-09-12	264.67	269.37	263.84	267.97	200432
2017-09-13	267.22	273.54	266.10	266.97	195390
2017-09-14	266.42	266.44	263.29	265.35	139047
2017-09-15	264.59	269.95	264.59	269.42	172068
2017-09-18	270.52	273.12	266.84	267.52	188561
2017-09-19	267.19	267.94	263.19	264.86	179949
2017-09-20	265.46	270.57	264.21	268.88	258184
2017-09-21	269.00	273.88	268.46	270.27	147504
2017-09-22	270.64	273.54	268.15	273.21	96902
2017-09-25	272.99	273.63	268.52	271.21	161792
2017-09-26	272.32	272.48	268.57	271.75	207161
2017-09-27	273.59	279.94	271.31	277.10	239721
2017-09-28	275.27	280.98	274.70	279.00	172732
2017-09-29	280.01	284.75	278.35	280.17	149615
2017-10-02	281.72	281.95	279.33	281.66	123882
2017-10-03	282.22	284.83	281.34	283.67	107763
2017-10-04	284.43	286.37	282.69	283.60	147577
2017-10-05	284.90	286.77	283.00	285.55	138477
2017-10-06	284.70	288.23	283.16	286.96	212470
2017-10-09	277.90	284.63	274.02	279.12	196995
2017-10-10	281.43	283.48	278.26	282.92	127031
2017-10-11	283.61	284.69	281.83	283.71	120942
2017-10-12	283.00	284.32	279.36	281.30	126046
2017-10-13	281.00	286.03	279.98	282.95	161753
2017-10-16	283.62	283.62	278.80	282.70	193984
2017-10-17	283.66	283.66	277.93	278.41	117622
2017-10-18	279.15	283.70	278.86	282.30	205710
2017-10-19	281.46	282.76	279.40	282.55	94342
2017-10-20	283.79	287.90	282.43	284.00	170470
2017-10-23	284.00	285.86	281.18	285.14	235623
2017-10-24	286.38	288.00	284.45	284.90	307669
2017-10-25	285.06	286.73	280.02	286.15	234158
2017-10-26	287.15	296.02	284.30	294.56	412629
2017-10-27	294.61	299.77	294.61	299.00	470622
2017-10-30	299.03	299.92	290.01	296.02	576240
2017-10-31	295.45	295.45	280.01	286.73	386782
2017-11-01	287.90	288.37	281.52	283.08	162409
2017-11-02	283.63	283.63	277.20	280.85	189325
2017-11-03	280.83	283.13	277.68	280.79	224620
2017-11-06	281.38	286.37	279.23	284.73	185228
2017-11-07	286.38	286.38	281.00	284.15	163525
2017-11-08	284.94	288.40	280.36	286.80	201108
2017-11-09	286.10	286.74	278.58	283.15	249543
2017-11-10	283.22	284.71	280.59	283.35	138646
2017-11-13	282.60	286.23	279.92	283.60	131752
2017-11-14	282.71	286.28	281.99	285.06	128398
2017-11-15	283.16	285.50	278.38	284.59	196324
2017-11-16	286.28	287.74	283.56	286.12	332061
2017-11-17	285.74	286.17	279.89	286.01	486675
2017-11-20	286.29	290.31	285.13	289.40	463541
2017-11-21	289.74	291.70	288.02	290.90	143868
2017-11-22	290.95	292.59	286.11	286.68	86525
2017-11-24	287.86	288.86	285.02	288.46	45427
2017-11-27	288.79	288.95	281.77	283.68	130966
2017-11-28	284.68	287.97	283.07	286.65	115213
2017-11-29	288.05	304.44	287.00	304.22	612106
2017-11-30	306.95	308.19	301.81	302.90	415427
2017-12-01	302.34	305.00	293.68	304.27	288442
2017-12-04	307.13	309.25	303.64	305.88	448159
2017-12-05	306.75	309.67	305.19	309.07	398749
2017-12-06	308.50	310.99	307.39	308.78	192131
2017-12-07	308.32	314.12	307.77	314.12	264353
2017-12-08	316.63	319.87	315.00	319.28	245904
2017-12-11	319.42	324.08	319.42	322.28	203673
2017-12-12	322.30	327.48	322.26	326.25	204825
2017-12-13	324.91	326.99	316.58	319.26	335464
2017-12-14	318.42	325.95	317.00	324.54	368844
2017-12-15	326.85	329.03	322.71	326.00	252501
2017-12-18	326.87	333.29	326.87	332.78	159936
2017-12-19	333.46	338.12	333.35	334.87	254918
2017-12-20	334.88	335.51	329.58	329.67	287513
2017-12-21	330.43	333.11	328.54	329.77	210208
2017-12-22	330.83	332.04	324.41	325.03	136539
2017-12-26	324.94	327.89	324.48	327.10	127579
2017-12-27	327.65	328.20	325.07	325.65	92432
2017-12-28	325.84	327.23	322.64	325.95	90834
2017-12-29	326.55	329.87	323.46	323.48	133899
2018-01-02	325.02	329.13	321.19	328.63	151803
2018-01-03	329.70	329.99	325.41	326.07	104703
2018-01-04	328.17	330.99	326.81	326.86	170344
2018-01-05	328.70	332.72	327.31	329.01	164651
2018-01-08	329.64	330.99	326.15	330.24	136825
2018-01-09	332.44	336.89	330.89	331.88	198885
2018-01-10	332.20	333.78	330.69	332.61	147246
2018-01-11	333.76	340.00	332.76	339.50	122746
2018-01-12	340.34	344.21	339.89	340.99	123662
2018-01-16	343.16	343.16	334.17	336.72	150539
2018-01-17	338.42	339.60	336.79	338.29	98069
2018-01-18	338.35	343.88	336.75	341.15	169316
2018-01-19	340.90	347.82	340.79	346.50	148318
2018-01-22	346.42	352.99	344.38	352.90	208664
2018-01-23	352.53	359.19	351.29	359.00	202430
2018-01-24	359.86	359.86	355.20	356.56	209859
2018-01-25	357.81	366.88	356.76	365.84	168158
2018-01-26	366.59	377.39	365.87	376.18	260937
2018-01-29	375.57	377.82	369.52	372.75	220452
2018-01-30	370.00	370.55	360.04	362.20	293433
2018-01-31	320.00	336.76	317.00	329.71	847002
2018-02-01	328.98	330.01	320.01	326.23	291432
2018-02-02	325.20	326.58	316.52	319.13	241521
2018-02-05	314.85	321.84	300.77	305.01	309571
2018-02-06	298.83	318.44	297.63	315.93	245733
2018-02-07	314.99	317.73	310.00	314.48	118119
2018-02-08	314.90	317.48	305.04	305.38	203789
2018-02-09	314.76	315.63	300.70	312.81	303908
2018-02-12	314.69	322.67	314.40	320.58	120697
2018-02-13	320.60	322.50	310.79	315.36	164904
2018-02-14	313.54	323.17	313.54	321.61	165264
2018-02-15	323.79	325.00	321.65	322.17	119715
2018-02-16	321.26	324.00	320.96	321.91	112736
2018-02-20	321.54	324.98	319.32	320.71	116903
2018-02-21	320.72	325.94	320.72	321.10	138264
2018-02-22	322.96	322.96	313.44	314.33	72163
2018-02-23	314.78	318.01	313.06	317.87	61233
2018-02-26	318.00	319.34	313.11	318.23	95589
2018-02-27	317.69	322.20	314.43	314.61	126089
2018-02-28	315.51	319.74	314.38	314.69	66244
2018-03-01	316.63	321.86	315.09	318.19	143444
2018-03-02	315.11	325.33	313.13	324.54	122020
2018-03-05	323.14	333.04	323.14	330.82	90263
2018-03-06	332.46	338.79	320.89	335.04	100678
2018-03-07	331.35	338.51	316.38	338.08	76403
2018-03-08	340.46	341.55	327.17	331.77	91819
2018-03-09	335.00	340.51	335.00	339.58	67575
2018-03-12	339.25	342.82	333.95	337.75	130347
2018-03-13	340.41	341.00	334.08	334.98	85562
2018-03-14	335.69	339.89	330.00	332.84	79768
2018-03-15	334.51	336.24	331.35	331.94	100942
2018-03-16	332.28	338.13	332.28	336.74	126218
2018-03-19	335.93	339.15	333.15	338.42	152412
2018-03-20	338.00	338.71	333.49	336.31	79211
2018-03-21	335.40	338.48	333.67	336.96	92199
2018-03-22	333.30	336.25	327.16	328.27	79658
2018-03-23	328.41	330.75	320.74	321.91	118138
2018-03-26	325.99	331.68	321.18	329.06	62851
2018-03-27	330.68	336.64	325.14	328.76	85125
2018-03-28	327.83	328.55	320.08	324.61	83902
2018-03-29	325.89	331.92	325.49	330.41	78650
2018-04-02	329.90	330.57	320.84	322.96	96746
2018-04-03	323.28	329.67	322.48	326.56	66630
2018-04-04	320.67	324.72	315.00	322.52	129777
2018-04-05	324.50	330.44	320.04	326.82	66223
2018-04-06	324.14	325.86	312.22	316.26	93917
2018-04-09	318.67	323.58	314.08	314.11	90845
2018-04-10	317.60	318.38	312.88	315.42	88022
2018-04-11	313.31	318.61	313.05	317.02	129799
2018-04-12	318.04	321.48	318.04	319.14	79545
2018-04-13	321.92	321.92	313.58	314.30	102719
2018-04-16	317.11	319.00	313.12	316.30	64694
2018-04-17	318.87	324.35	317.02	322.13	200939
2018-04-18	322.99	323.47	320.33	320.72	152599
2018-04-19	319.95	327.38	318.04	325.63	66596
2018-04-20	326.16	329.46	324.95	326.55	86346
2018-04-23	327.36	327.89	324.91	326.42	82684
2018-04-24	328.90	337.00	328.90	335.14	218215
2018-04-25	334.14	335.52	328.57	330.12	87960
2018-04-26	330.95	334.14	327.90	330.07	105407
2018-04-27	332.50	334.00	325.21	329.20	57559
2018-04-30	328.79	334.90	328.79	330.84	71721
2018-05-01	331.09	336.49	326.11	335.96	111220
2018-05-02	332.70	337.64	328.93	329.75	129335
2018-05-03	329.76	330.00	320.24	322.40	150258
2018-05-04	299.90	327.15	299.00	322.71	283230
2018-05-07	321.69	328.42	321.69	325.67	123685
2018-05-08	323.90	328.98	322.13	327.73	66889
2018-05-09	327.80	340.49	327.80	338.71	75211
2018-05-10	338.67	341.21	334.60	340.75	63824
2018-05-11	341.68	346.54	339.88	344.90	81561
2018-05-14	346.08	346.37	339.16	340.33	81096
2018-05-15	339.00	344.59	339.00	341.84	104388
2018-05-16	341.55	344.51	337.31	342.92	79313
2018-05-17	342.13	355.00	340.37	353.64	135170
2018-05-18	354.38	355.99	351.06	352.06	141479
2018-05-21	353.00	359.90	349.46	358.29	108105
2018-05-22	360.27	366.43	358.41	363.06	145737
2018-05-23	361.99	365.59	357.62	364.55	126060
2018-05-24	364.83	364.83	356.26	361.54	74397
2018-05-25	360.26	366.18	359.42	361.53	61543
2018-05-29	358.36	358.36	347.51	349.45	93991
2018-05-30	350.71	355.03	348.40	353.11	114998
2018-05-31	353.71	355.00	347.50	353.01	146962
2018-06-01	355.00	358.00	353.29	356.50	120471
2018-06-04	357.50	360.50	357.06	359.88	88473
2018-06-05	360.93	361.28	357.76	360.52	83077
2018-06-06	362.88	367.60	361.33	365.60	90713
2018-06-07	366.22	367.00	361.92	364.60	89212
2018-06-08	363.20	366.00	361.95	365.42	115412
2018-06-11	365.91	370.83	365.08	365.89	128548
2018-06-12	366.00	367.55	364.35	365.15	67614
2018-06-13	365.00	365.79	357.28	358.35	129469
2018-06-14	359.53	364.87	356.10	362.00	111066
2018-06-15	362.24	363.78	357.79	361.15	105087
2018-06-18	359.73	369.51	359.00	369.08	74447
2018-06-19	364.86	368.75	362.82	368.04	74914
2018-06-20	370.48	376.87	368.30	374.79	109859
2018-06-21	372.82	373.36	367.84	368.78	66012
2018-06-22	371.53	373.38	362.48	363.55	117097
2018-06-25	362.30	362.96	353.06	354.45	87586
2018-06-26	356.33	357.28	351.84	353.43	101634
2018-06-27	354.27	358.77	350.24	351.00	87524
2018-06-28	350.69	354.93	347.99	352.75	59477
2018-06-29	354.59	360.83	353.38	353.40	91369
2018-07-02	350.51	357.52	350.00	355.30	92908
2018-07-03	356.99	359.89	354.69	355.16	24272
2018-07-05	358.03	361.00	355.28	359.64	58940
2018-07-06	363.85	364.11	360.18	362.60	35575
2018-07-09	364.41	368.52	364.41	365.00	51095
2018-07-10	366.93	369.28	361.21	364.70	59935
2018-07-11	361.83	368.27	360.03	364.90	75958
2018-07-12	367.48	369.05	362.00	362.69	48833
2018-07-13	361.42	365.05	361.42	362.62	34564
2018-07-16	362.20	367.04	362.20	365.01	61968
2018-07-17	363.88	368.67	361.50	362.00	73525
2018-07-18	362.75	369.80	362.75	366.81	179726
2018-07-19	366.20	374.98	363.88	371.89	78863
2018-07-20	372.38	378.90	367.31	374.40	58419
2018-07-23	374.24	382.16	370.37	379.44	72165
2018-07-24	381.59	383.41	375.01	376.42	45346
2018-07-25	376.32	379.90	367.21	379.06	59632
2018-07-26	378.83	387.99	378.26	380.70	78087
2018-07-27	381.08	382.88	376.06	378.40	27243
2018-07-30	378.97	383.99	375.00	375.62	67219
2018-07-31	377.99	386.91	375.17	383.60	115824
2018-08-01	395.20	430.80	393.31	426.99	476673
2018-08-02	426.93	449.89	420.02	446.71	392610
2018-08-03	448.28	449.53	433.47	446.00	201667
2018-08-06	450.13	454.14	446.53	449.99	144316
2018-08-07	451.56	451.56	425.47	428.72	141689
2018-08-08	430.86	438.45	427.21	436.76	142650
2018-08-09	436.18	444.84	433.99	442.48	105726
2018-08-10	440.81	440.81	434.97	436.74	63282
2018-08-13	437.85	437.85	428.13	430.45	110536
2018-08-14	432.00	439.34	432.00	436.11	97744
2018-08-15	434.47	439.40	433.64	435.70	80056
2018-08-16	437.05	439.66	434.82	436.55	91823
2018-08-17	436.40	443.83	433.68	443.13	83751
2018-08-20	445.00	457.55	442.74	455.23	170748
2018-08-21	457.69	467.26	456.13	464.91	129461
2018-08-22	462.51	463.60	458.20	461.16	88973
2018-08-23	460.39	460.39	449.36	449.99	126055
2018-08-24	451.91	451.91	443.98	449.98	94655
2018-08-27	452.58	454.16	448.19	451.10	120435
2018-08-28	451.54	453.99	449.83	450.59	86850
2018-08-29	449.45	452.86	444.25	451.53	93391
2018-08-30	448.72	455.00	448.72	450.64	84048
2018-08-31	452.06	457.22	449.69	456.71	72083
2018-09-04	455.72	458.30	451.59	453.26	84333
2018-09-05	453.97	453.97	444.38	444.54	55243
2018-09-06	444.37	446.37	442.11	443.30	76833
2018-09-07	441.53	442.59	436.59	437.64	91119
2018-09-10	438.39	449.00	435.71	444.48	116315
2018-09-11	442.74	448.57	441.51	446.27	80278
2018-09-12	446.67	447.15	436.31	445.73	66076
2018-09-13	446.75	446.75	442.65	443.99	94590
2018-09-14	444.00	449.16	440.87	445.05	98757
2018-09-17	445.29	447.84	442.00	445.02	102829
2018-09-18	446.05	447.49	437.68	437.82	58150
2018-09-19	438.23	441.62	434.90	440.28	88058
2018-09-20	441.17	444.92	440.00	444.00	92036
2018-09-21	450.00	451.80	445.57	450.00	154041
2018-09-24	449.44	452.47	446.00	449.04	132036
2018-09-25	451.84	451.84	445.76	446.64	104086
2018-09-26	447.52	449.66	444.36	449.06	81053
2018-09-27	451.19	451.19	437.29	441.00	116048
2018-09-28	438.91	445.92	437.55	438.07	79992
2018-10-01	441.12	447.50	433.01	433.16	100333
2018-10-02	433.41	435.59	418.05	423.11	109100
2018-10-03	423.47	429.41	421.47	427.38	80734
2018-10-04	425.83	428.05	414.44	415.50	105706
2018-10-05	416.64	420.00	407.35	413.65	76752
2018-10-08	413.07	419.84	405.41	415.89	80460
2018-10-09	416.23	421.05	413.62	415.50	73796
2018-10-10	415.56	415.93	410.72	411.92	90942
2018-10-11	411.26	413.67	406.36	407.32	94053
2018-10-12	411.58	417.90	410.00	414.44	87879
2018-10-15	412.69	419.40	410.64	412.74	98939
2018-10-16	414.79	419.08	407.95	416.56	85165
2018-10-17	418.70	421.33	411.82	420.27	60951
2018-10-18	420.42	422.11	412.59	412.89	68959
2018-10-19	414.49	419.58	411.63	418.15	64603
2018-10-22	417.95	425.82	403.63	404.71	104411
2018-10-23	397.16	410.28	392.52	409.04	109988
2018-10-24	408.76	413.76	394.34	394.67	103211
2018-10-25	397.66	407.92	396.30	404.91	118490
2018-10-26	399.62	401.37	392.41	396.69	96476
2018-10-29	401.55	403.51	390.00	390.70	162846
2018-10-30	409.70	435.00	395.20	429.92	219540
2018-10-31	435.83	440.65	423.53	424.42	137696
2018-11-01	428.37	430.68	422.31	424.12	77347
2018-11-02	427.89	430.84	423.01	423.57	58362
2018-11-05	424.00	425.64	417.58	418.19	70533
2018-11-06	416.59	418.98	415.54	416.99	78284
2018-11-07	420.69	423.49	418.26	422.89	111513
2018-11-08	421.72	428.04	421.72	425.00	42926
2018-11-09	424.24	425.40	417.75	422.49	67673
2018-11-12	421.59	424.32	409.50	410.63	56047
2018-11-13	412.25	419.13	410.31	411.43	49711
2018-11-14	416.84	419.80	407.58	414.88	69412
2018-11-15	415.46	419.79	406.61	418.70	112562
2018-11-16	418.20	425.00	411.40	422.10	56617
2018-11-19	420.77	425.10	405.00	405.67	92154
2018-11-20	393.50	399.84	387.01	394.00	80015
2018-11-21	398.54	411.16	396.44	401.64	30149
2018-11-23	397.63	404.10	396.13	402.26	24129
2018-11-26	407.42	411.35	404.91	407.56	43510
2018-11-27	404.95	410.11	400.70	403.85	47199
2018-11-28	404.08	412.39	402.01	412.21	92020
2018-11-29	412.00	415.00	404.19	410.40	80922
2018-11-30	410.74	414.40	406.90	409.42	72784
2018-12-03	413.72	415.00	404.05	408.00	77988
2018-12-04	404.58	404.92	380.28	382.34	150511
2018-12-06	374.08	386.76	370.38	386.39	102622
2018-12-07	384.44	387.71	376.63	380.10	147971
2018-12-10	377.70	380.45	371.00	377.50	76884
2018-12-11	383.32	395.00	375.03	379.00	65110
2018-12-12	384.89	388.73	381.05	384.54	188183
2018-12-13	385.87	391.46	382.26	386.79	71547
2018-12-14	389.87	395.17	379.57	381.15	113704
2018-12-17	377.71	383.63	365.70	366.93	162378
2018-12-18	368.12	381.20	368.12	378.06	138261
2018-12-19	379.18	380.40	366.51	366.70	123026
2018-12-20	365.20	374.03	363.70	371.59	116005
2018-12-21	372.26	379.00	360.04	366.99	174334
2018-12-24	364.84	364.84	357.25	357.49	55790
2018-12-26	358.65	376.90	356.12	376.29	116079
2018-12-27	372.70	379.29	365.02	373.04	144115
2018-12-28	375.64	388.90	375.08	378.47	157509
2018-12-31	380.19	384.73	376.48	381.76	131859
2019-01-02	378.37	390.05	373.06	389.23	137048
2019-01-03	392.10	399.90	386.94	395.03	119266
2019-01-04	402.14	412.13	400.00	408.26	116279
2019-01-07	406.34	411.45	405.00	406.56	154733
2019-01-08	409.75	412.57	406.83	410.62	98188
2019-01-09	412.97	417.59	409.36	410.31	70815
2019-01-10	407.70	420.21	405.01	415.85	142388
2019-01-11	414.79	424.11	412.12	422.60	41369
2019-01-14	419.95	426.96	416.17	420.93	93539
2019-01-15	421.90	421.91	407.52	413.36	101404
2019-01-16	414.98	421.09	413.00	416.31	81019
2019-01-17	414.61	427.13	410.00	421.74	138912
2019-01-18	423.05	437.11	418.20	429.12	116692
2019-01-22	427.66	427.66	415.20	424.96	142632
2019-01-23	425.00	427.15	417.20	420.95	55331
2019-01-24	414.00	415.47	399.38	405.57	161628
2019-01-25	408.68	413.72	407.89	409.93	68514
2019-01-28	405.02	413.54	404.83	411.89	83626
2019-01-29	411.00	412.62	408.13	408.67	116377
2019-01-30	410.21	415.48	402.49	414.37	129338
2019-01-31	387.68	407.97	387.68	398.02	289494
2019-02-01	394.87	419.10	394.87	417.45	126253
2019-02-04	417.30	427.73	417.30	426.70	110821
2019-02-05	428.80	434.14	421.99	422.74	72103
2019-02-06	423.56	426.82	420.41	426.28	59274
2019-02-07	424.93	427.42	420.72	424.12	61445
2019-02-08	422.14	426.49	416.08	425.87	120983
2019-02-11	429.65	437.44	427.03	435.99	83729
2019-02-12	440.29	449.53	431.53	434.71	134636
2019-02-13	437.01	443.75	436.09	439.75	81457
2019-02-14	438.70	441.00	426.66	436.82	67241
2019-02-15	438.96	445.92	438.96	441.29	60972
2019-02-19	441.78	445.31	436.98	444.98	97461
2019-02-20	444.80	446.54	438.77	441.19	132223
2019-02-21	440.64	440.64	429.64	438.08	89478
2019-02-22	439.17	442.90	432.96	441.54	146283
2019-02-25	443.83	447.99	434.47	434.94	111733
2019-02-26	434.98	442.52	434.84	439.53	66481
2019-02-27	440.32	442.08	438.39	438.43	28240
2019-02-28	440.39	441.44	437.32	439.86	43590
2019-03-01	440.38	448.16	439.19	446.83	68669
2019-03-04	448.24	449.00	439.88	443.11	92980
2019-03-05	440.79	443.75	431.66	443.18	49704
2019-03-06	442.83	443.41	440.07	440.51	65698
2019-03-07	437.69	440.56	432.58	436.41	28344
2019-03-08	432.04	442.32	430.16	440.80	68938
2019-03-11	441.32	447.41	437.76	444.01	61849
2019-03-12	445.43	449.71	443.75	446.86	47711
2019-03-13	448.06	454.92	444.70	449.39	97053
2019-03-14	449.52	454.80	447.19	454.74	67660
2019-03-15	455.00	456.65	450.84	454.08	114344
2019-03-18	454.52	460.37	450.22	452.72	109277
2019-03-19	453.30	454.58	447.20	451.71	76444
2019-03-20	450.61	452.40	441.30	442.80	59070
2019-03-21	441.53	450.13	438.36	449.39	42416
2019-03-22	446.62	446.93	429.01	431.86	86668
2019-03-25	434.15	439.61	430.73	434.27	83002
2019-03-26	437.58	442.99	434.98	440.27	51665
2019-03-27	439.34	446.29	438.93	445.83	92713
2019-03-28	444.35	449.79	442.81	447.94	69192
2019-03-29	448.50	453.76	441.67	451.93	87837
2019-04-01	454.55	456.94	447.68	456.91	105273
2019-04-02	456.31	458.06	452.00	455.76	52058
2019-04-03	457.75	461.99	452.69	455.10	63010
2019-04-04	454.20	454.81	445.53	448.74	78038
2019-04-05	447.19	450.97	445.36	448.14	84336
2019-04-08	447.45	456.98	444.68	454.44	102392
2019-04-09	454.30	456.40	444.05	445.61	99064
2019-04-10	445.82	454.96	443.60	453.63	47120
2019-04-11	454.70	458.04	442.02	445.29	90796
2019-04-12	449.06	460.74	447.91	458.97	122231
2019-04-15	459.22	462.32	455.44	456.59	60633
2019-04-16	459.08	466.66	457.04	464.31	73496
2019-04-17	466.70	472.18	459.32	471.06	95989
2019-04-18	472.15	474.45	465.24	470.48	80500
2019-04-22	469.31	472.05	466.57	471.02	62889
2019-04-23	474.14	489.38	474.07	488.75	166718
2019-04-24	489.51	490.00	483.66	486.97	101358
2019-04-25	487.98	497.90	484.19	493.56	135411
2019-04-26	493.91	504.42	493.91	501.08	95305
2019-04-29	501.08	502.58	494.94	497.94	165176
2019-04-30	509.99	509.99	493.55	496.22	194590
2019-05-01	496.51	502.70	491.95	494.87	218690
2019-05-02	497.80	499.04	489.24	493.56	70645
2019-05-03	497.30	500.93	494.80	497.50	91105
2019-05-06	490.53	498.98	490.07	497.00	114064
2019-05-07	494.97	495.11	483.71	487.82	112049
2019-05-08	488.88	492.39	486.05	486.45	90598
2019-05-09	483.81	490.15	477.73	489.75	100941
2019-05-10	488.00	491.49	480.47	486.38	89281
2019-05-13	477.11	478.83	471.38	473.48	128345
2019-05-14	474.35	474.35	456.63	467.72	209161
2019-05-15	465.87	465.87	460.87	462.03	97016
2019-05-16	465.36	483.62	464.99	476.66	111037
2019-05-17	472.53	481.88	471.15	471.49	94541
2019-05-20	467.00	475.33	467.00	471.11	52679
2019-05-21	472.27	478.62	472.27	477.13	71427
2019-05-22	476.61	478.40	468.24	470.12	84556
2019-05-23	466.01	470.59	461.50	463.36	103543
2019-05-24	467.35	473.95	466.00	473.04	160791
2019-05-28	471.71	476.30	461.60	462.53	156707
2019-05-29	460.46	467.52	458.67	466.59	105781
2019-05-30	468.00	469.10	460.99	463.04	66113
2019-05-31	457.62	459.58	454.39	456.39	67508
2019-06-03	457.25	469.97	456.53	468.39	92954
2019-06-04	473.00	483.96	469.39	482.88	113699
2019-06-05	484.54	485.06	476.97	478.17	58985
2019-06-06	478.55	484.94	476.80	481.63	83407
2019-06-07	484.00	494.15	483.99	491.62	83831
2019-06-10	493.10	495.36	486.54	489.14	60553
2019-06-11	490.41	491.16	479.92	484.89	80873
2019-06-12	483.96	490.06	478.78	488.17	67010
2019-06-13	489.20	492.70	487.46	489.70	71973
2019-06-14	490.48	490.48	483.39	486.59	58207
2019-06-17	487.06	489.28	483.46	488.44	54443
2019-06-18	490.00	492.68	475.35	477.38	122896
2019-06-19	480.02	480.10	460.74	477.28	176032
2019-06-20	481.54	487.26	479.13	483.53	91643
2019-06-21	481.32	485.60	474.40	481.48	96511
2019-06-24	481.43	484.49	470.55	474.08	60529
2019-06-25	473.57	474.40	465.03	469.63	159106
2019-06-26	472.38	480.50	467.85	475.60	196676
2019-06-27	476.76	479.94	472.22	473.96	91497
2019-06-28	476.34	484.72	472.31	483.83	143507
2019-07-01	487.57	487.66	479.99	482.17	69515
2019-07-02	483.31	487.58	481.90	484.52	104920
2019-07-03	486.62	489.66	485.59	486.42	64763
2019-07-05	483.95	490.66	480.55	489.80	57276
2019-07-08	489.03	491.49	487.55	488.70	99593
2019-07-09	488.53	488.70	480.18	485.43	79332
2019-07-10	483.99	490.03	483.93	489.48	51330
2019-07-11	490.25	493.29	488.88	489.41	61349
2019-07-12	490.28	497.77	485.15	494.89	67802
2019-07-15	495.37	497.46	482.50	487.35	53476
2019-07-16	488.60	490.17	482.97	485.00	50050
2019-07-17	483.99	487.95	481.39	483.13	30822
2019-07-18	483.04	492.37	482.94	486.71	57026
2019-07-19	488.00	492.74	481.00	481.83	47854
2019-07-22	482.21	482.95	475.10	478.43	41118
2019-07-23	474.34	486.40	474.34	485.00	50174
2019-07-24	484.50	495.47	483.05	492.77	65742
2019-07-25	492.69	493.23	480.15	480.90	75909
2019-07-26	481.00	495.94	481.00	492.50	82086
2019-07-29	493.42	497.02	486.62	488.35	185441
2019-07-30	485.10	487.95	478.21	486.95	99207
2019-07-31	476.00	484.98	465.99	478.03	294704
2019-08-01	481.56	489.96	475.01	480.14	141347
2019-08-02	481.26	481.26	461.31	466.17	135273
2019-08-05	457.88	460.07	448.55	451.01	133601
2019-08-06	454.38	459.12	452.29	458.07	82321
2019-08-07	452.86	463.50	449.20	460.94	68338
2019-08-08	463.50	475.00	461.00	472.81	111882
2019-08-09	470.96	474.05	459.98	472.81	94760
2019-08-12	470.03	470.57	455.49	458.03	89108
2019-08-13	460.87	472.21	460.80	470.37	64444
2019-08-14	463.30	465.40	455.30	458.91	92461
2019-08-15	460.39	462.94	452.84	453.88	84578
2019-08-16	455.16	464.00	455.16	461.05	60753
2019-08-19	466.75	470.33	459.99	468.66	53573
2019-08-20	468.64	469.01	460.12	460.86	45768
2019-08-21	465.65	467.55	460.04	463.78	70690
2019-08-22	463.45	470.10	460.03	466.61	75122
2019-08-23	464.82	467.43	452.11	452.98	70068
2019-08-26	457.01	459.19	450.49	453.69	88641
2019-08-27	457.46	459.30	446.43	446.85	77410
2019-08-28	445.28	454.67	445.28	454.29	97243
2019-08-29	459.34	460.90	454.75	459.32	57690
2019-08-30	461.23	462.24	447.10	452.65	78023
2019-09-03	451.09	452.30	440.57	444.89	111325
2019-09-04	449.88	451.46	440.02	441.50	95099
2019-09-05	446.51	454.95	445.07	451.98	100217
2019-09-06	452.71	456.23	446.39	447.04	95284
2019-09-09	449.53	463.72	447.52	463.12	116429
2019-09-10	461.00	466.87	457.05	463.41	61847
2019-09-11	464.48	475.12	462.10	474.77	85751
2019-09-12	476.95	485.00	472.92	475.22	106617
2019-09-13	476.78	488.73	472.90	481.05	80997
2019-09-16	477.36	484.33	476.00	483.99	94335
2019-09-17	485.00	494.56	482.51	494.49	108811
2019-09-18	493.25	493.57	487.83	491.25	55334
2019-09-19	491.05	498.06	490.15	490.44	51154
2019-09-20	491.65	493.69	474.31	474.56	185707
2019-09-23	474.99	483.00	471.01	481.63	96129
2019-09-24	484.00	488.23	473.01	474.57	67933
2019-09-25	474.10	477.08	469.28	473.68	72785
2019-09-26	473.99	474.96	462.76	467.37	95096
2019-09-27	468.00	469.67	460.54	464.03	56046
2019-09-30	464.86	464.95	456.91	461.31	82997
2019-10-01	464.01	470.13	451.13	455.30	72340
2019-10-02	452.45	453.70	435.06	443.38	106681
2019-10-03	443.57	446.37	431.88	441.88	87609
2019-10-04	446.97	451.63	442.09	450.43	64573
2019-10-07	448.92	448.92	444.25	446.98	50668
2019-10-08	444.37	444.37	436.00	437.58	79375
2019-10-09	438.65	444.20	438.65	442.71	34701
2019-10-10	443.92	451.43	443.91	450.70	61773
2019-10-11	454.20	466.96	453.05	465.10	110969
2019-10-14	461.58	467.71	461.33	464.30	57090
2019-10-15	464.22	468.72	454.61	468.24	72046
2019-10-16	469.13	469.13	458.39	461.97	74176
2019-10-17	464.79	467.91	460.55	463.98	77365
2019-10-18	463.48	467.05	461.76	464.40	75146
2019-10-21	466.93	467.55	462.79	464.92	62973
2019-10-22	464.51	466.14	454.80	455.50	74725
2019-10-23	455.31	458.25	444.30	446.70	100290
2019-10-24	448.69	448.69	439.68	439.98	81464
2019-10-25	439.98	444.07	437.52	437.89	130869
2019-10-28	441.84	448.02	437.74	439.46	84404
2019-10-29	439.41	444.84	437.69	441.25	59684
2019-10-30	440.71	441.88	436.11	439.20	61982
2019-10-31	438.48	438.48	431.72	437.81	75964
2019-11-01	438.62	447.61	438.62	443.04	69003
2019-11-04	423.00	425.00	385.36	411.60	524685
2019-11-05	409.39	434.48	405.20	430.37	200544
2019-11-06	431.00	431.00	419.29	423.62	153461
2019-11-07	424.65	424.83	419.38	424.33	129661
2019-11-08	428.48	435.68	425.82	433.25	137915
2019-11-11	430.00	435.48	428.24	434.11	103722
2019-11-12	433.41	435.47	429.08	434.40	105205
2019-11-13	431.66	432.23	426.10	429.02	95019
2019-11-14	433.57	438.61	429.00	435.40	59288
2019-11-15	436.11	440.54	436.11	438.91	77851
2019-11-18	436.34	438.68	427.73	430.55	125107
2019-11-19	430.76	432.61	429.16	431.15	105290
2019-11-20	429.03	437.28	426.12	432.48	106603
2019-11-21	432.02	436.22	430.80	432.61	104746
2019-11-22	432.22	432.65	421.01	428.30	79519
2019-11-25	426.50	435.25	426.50	430.37	122020
2019-11-26	430.90	436.35	430.26	432.28	151410
2019-11-27	432.96	437.65	430.83	435.97	74770
2019-11-29	434.32	435.02	430.30	430.46	28131
2019-12-02	430.74	436.96	426.66	435.53	115834
2019-12-03	432.01	436.18	428.06	434.19	139483
2019-12-04	435.80	438.80	432.77	434.53	118607
2019-12-05	433.44	437.87	433.44	437.45	48197
2019-12-06	440.29	442.07	438.79	439.51	57170
2019-12-09	438.80	439.20	426.94	428.27	119644
2019-12-10	428.00	433.00	426.00	431.60	87327
2019-12-11	432.00	434.78	429.41	431.68	81484
2019-12-12	432.61	442.92	432.61	442.16	112749
2019-12-13	439.95	445.99	437.93	441.14	110120
2019-12-16	443.89	446.07	439.72	444.04	123570
2019-12-17	443.75	446.00	434.58	442.45	124980
2019-12-18	442.58	447.70	437.36	443.70	182965
2019-12-19	443.70	448.53	441.44	446.28	143813
2019-12-20	446.49	449.98	440.78	444.00	167327
2019-12-23	445.45	445.45	432.29	440.57	100664
2019-12-24	441.41	441.41	438.26	440.79	77296
2019-12-26	440.37	440.37	433.40	436.68	177680
2019-12-27	437.33	439.29	433.65	437.15	129330
2019-12-30	436.53	440.76	435.14	439.62	119647
2019-12-31	440.00	444.94	434.06	442.33	269504
2020-01-02	442.19	444.34	438.79	442.77	171298
2020-01-03	437.57	440.00	434.50	435.86	142561
2020-01-06	433.14	437.84	430.01	437.02	173343
2020-01-07	433.65	435.23	428.00	431.02	126592
2020-01-08	429.97	437.39	429.97	433.21	95164
2020-01-09	435.00	436.89	429.70	432.86	124079
2020-01-10	434.03	436.84	431.08	435.63	171514
2020-01-13	435.46	442.43	434.13	441.42	108526
2020-01-14	442.78	447.50	441.16	445.60	124287
2020-01-15	443.63	447.74	440.82	444.65	87969
2020-01-16	448.34	453.23	444.25	447.87	64224
2020-01-17	449.99	451.90	446.26	450.78	86122
2020-01-21	451.36	453.53	448.50	452.78	98291
2020-01-22	455.09	459.99	452.85	455.40	96232
2020-01-23	455.05	461.22	452.61	459.59	112063
2020-01-24	459.37	461.74	432.50	457.65	104609
2020-01-27	451.11	456.04	451.11	453.88	108385
2020-01-28	456.02	460.99	454.51	457.71	45763
2020-01-29	458.88	463.70	456.95	461.53	139089
2020-01-30	460.50	467.66	459.32	466.84	100227
2020-01-31	440.48	445.00	405.80	428.98	608223
2020-02-03	435.00	436.07	429.30	434.75	332551
2020-02-04	439.80	439.80	431.37	432.28	240059
2020-02-05	435.33	437.11	433.44	434.95	107691
2020-02-06	438.98	450.42	430.00	448.72	143583
2020-02-07	446.13	450.00	445.55	446.75	77685
2020-02-10	446.74	448.34	436.17	437.54	73862
2020-02-11	422.90	439.12	422.90	435.24	80749
2020-02-12	435.26	435.38	426.71	433.18	143520
2020-02-13	431.25	435.99	430.84	434.01	63731
2020-02-14	435.64	437.59	434.59	437.01	53901
2020-02-18	436.20	439.89	434.07	435.53	69020
2020-02-19	437.34	437.76	431.48	434.50	78040
2020-02-20	434.36	437.18	432.35	434.77	65320
2020-02-21	432.69	436.40	431.90	434.60	98558
2020-02-24	424.49	431.66	418.70	424.26	155296
2020-02-25	425.79	426.78	405.58	407.61	150716
2020-02-26	403.76	415.90	403.76	410.00	96497
2020-02-27	403.20	422.62	398.98	407.19	186274
2020-02-28	397.85	404.80	392.26	403.20	247129
2020-03-02	407.23	409.46	390.15	397.77	252099
2020-03-03	400.12	423.39	400.00	421.17	271915
2020-03-04	428.19	435.49	422.57	434.25	178137
2020-03-05	425.00	431.26	412.57	430.17	168424
2020-03-06	419.63	434.00	415.73	422.34	170041
2020-03-09	401.00	418.97	397.00	412.20	190625
2020-03-10	419.20	448.23	415.88	435.13	271029
2020-03-11	425.64	438.47	409.06	409.93	279153
2020-03-12	392.22	392.22	362.62	368.42	366546
2020-03-13	391.95	391.97	359.17	391.97	283615
2020-03-16	341.27	357.67	325.29	325.96	298813
2020-03-17	332.60	336.00	290.02	294.19	467312
2020-03-18	276.56	299.38	247.02	295.26	378996
2020-03-19	276.02	298.00	236.46	286.23	473718
2020-03-20	292.58	309.88	258.17	258.38	566919
2020-03-23	256.21	264.53	199.00	234.35	728972
2020-03-24	246.40	268.89	230.21	260.25	347812
2020-03-25	269.40	315.86	263.10	280.71	1014041
2020-03-26	285.01	329.89	281.10	301.79	358819
2020-03-27	285.35	291.33	266.54	285.30	367278
2020-03-30	280.35	283.99	264.51	269.38	235223
2020-03-31	267.66	279.44	254.47	255.69	287030
2020-04-01	239.31	243.36	223.31	237.99	472957
2020-04-02	237.60	251.53	229.37	236.75	288357
2020-04-03	235.29	235.29	210.67	215.83	356663
2020-04-06	229.34	259.90	228.18	252.21	415974
2020-04-07	267.87	285.78	256.13	261.12	293289
2020-04-08	260.80	282.96	254.20	272.02	317036
2020-04-09	281.99	328.14	278.52	317.17	589149
2020-04-13	316.73	316.73	285.01	291.73	329254
2020-04-14	299.44	311.00	275.01	293.13	392163
2020-04-15	282.55	289.69	269.04	278.17	441437
2020-04-16	274.77	289.48	262.69	285.24	393694
2020-04-17	296.00	320.00	292.93	299.36	249589
2020-04-20	290.01	306.02	286.30	294.71	267220
2020-04-21	265.45	272.00	252.24	254.00	626461
2020-04-22	262.07	263.00	241.54	254.51	431001
2020-04-23	254.43	272.49	254.22	265.87	381553
2020-04-24	268.00	274.65	256.48	271.78	287209
2020-04-27	273.00	292.90	272.97	291.56	307522
2020-04-28	299.02	316.09	292.09	295.91	247026
2020-04-29	310.00	335.99	308.82	335.23	344088
2020-04-30	323.88	324.10	300.73	311.57	327776
2020-05-01	301.86	304.93	288.36	301.80	208897
2020-05-04	290.49	307.73	288.99	305.84	231483
2020-05-05	313.45	319.34	302.98	305.98	234576
2020-05-06	313.43	313.60	296.03	301.01	266539
2020-05-07	306.60	320.70	306.60	314.80	220420
2020-05-08	321.54	335.35	316.20	332.91	262011
2020-05-11	325.65	328.09	321.18	325.29	183485
2020-05-12	324.55	331.32	312.69	312.69	174696
2020-05-13	305.87	315.19	297.02	303.83	248446
2020-05-14	291.29	316.62	287.86	316.08	237147
2020-05-15	313.52	322.47	310.00	313.87	99887
2020-05-18	331.00	347.94	330.09	343.97	225168
2020-05-19	345.11	352.91	329.41	343.36	197590
2020-05-20	349.05	353.99	339.26	348.15	218148
2020-05-21	346.83	353.99	339.94	340.20	291700
2020-05-22	340.88	340.88	331.86	334.84	170211
2020-05-26	348.09	358.34	340.10	352.96	528679
2020-05-27	361.07	380.41	350.56	377.66	375404
2020-05-28	378.97	408.31	364.15	367.38	598611
2020-05-29	365.64	370.50	355.17	369.82	237465
2020-06-01	372.96	398.00	372.96	393.63	344165
2020-06-02	395.67	398.35	383.19	388.96	314892
2020-06-03	398.63	417.28	386.68	416.53	223259
2020-06-04	412.54	451.42	410.25	447.97	333499
2020-06-05	468.06	493.73	464.04	483.26	571284
2020-06-08	499.61	499.61	476.17	489.64	210778
2020-06-09	476.41	485.33	466.90	477.07	309508
2020-06-10	473.58	475.00	441.05	445.47	199481
2020-06-11	427.60	432.53	410.00	420.77	281401
2020-06-12	440.02	446.31	425.70	438.60	117514
2020-06-15	425.21	448.53	418.57	435.09	271539
2020-06-16	454.00	457.11	434.00	440.19	208619
2020-06-17	434.77	438.55	427.94	434.54	172393
2020-06-18	430.28	440.53	424.91	430.00	154327
2020-06-19	442.50	442.50	413.74	420.87	257714
2020-06-22	423.17	429.75	416.30	426.97	116695
2020-06-23	434.84	437.34	425.43	427.81	125110
2020-06-24	421.01	423.59	406.99	412.50	133340
2020-06-25	411.06	425.66	406.11	422.38	164943
2020-06-26	419.55	422.10	406.86	411.10	299911
2020-06-29	393.79	421.27	372.01	420.16	291686
2020-06-30	408.87	425.46	408.87	419.01	327202
2020-07-01	420.06	430.37	410.05	420.40	142243
2020-07-02	429.83	435.70	420.49	421.81	135872
2020-07-06	433.90	437.50	426.79	432.89	141139
2020-07-07	428.17	431.31	422.14	426.22	112694
2020-07-08	429.78	437.35	427.54	435.79	128992
2020-07-09	434.27	440.17	413.94	417.28	122034
2020-07-10	418.05	427.96	413.16	427.28	111969
2020-07-13	434.45	441.75	424.51	429.16	83444
2020-07-14	428.63	430.74	418.97	430.06	99932
2020-07-15	437.63	450.00	433.04	449.19	161773
2020-07-16	445.49	452.24	441.53	447.55	86394
2020-07-17	450.00	450.00	431.92	433.26	114793
2020-07-20	431.81	439.73	421.17	436.00	69038
2020-07-21	440.49	444.94	437.87	441.85	64336
2020-07-22	441.42	453.23	441.42	451.18	126146
2020-07-23	448.89	472.13	447.91	460.42	112195
2020-07-24	457.70	465.59	453.00	455.31	55165
2020-07-27	453.02	460.57	450.00	456.70	55878
2020-07-28	456.73	468.67	452.32	463.77	97949
2020-07-29	462.24	485.83	462.24	479.50	186774
2020-07-30	475.01	493.37	471.17	484.00	159456
2020-07-31	500.00	520.00	461.89	467.94	254016
2020-08-03	468.78	481.00	463.72	478.00	195235
2020-08-04	475.18	485.74	468.54	475.01	73675
2020-08-05	479.34	499.68	478.46	496.00	100610
2020-08-06	490.10	515.00	490.10	514.13	154549
2020-08-07	510.99	519.62	509.01	513.61	142370
2020-08-10	512.10	533.58	512.10	524.41	129864
2020-08-11	528.99	539.00	517.29	518.81	111691
2020-08-12	525.00	529.35	507.49	515.57	79357
2020-08-13	514.71	519.86	495.83	495.83	135491
2020-08-14	477.46	487.72	468.85	485.53	233295
2020-08-17	484.95	484.95	473.22	476.78	109247
2020-08-18	478.65	480.94	462.46	468.39	155336
2020-08-19	469.55	469.68	460.00	465.28	89672
2020-08-20	458.74	467.00	457.55	460.62	68496
2020-08-21	459.96	467.73	458.47	463.71	55036
2020-08-24	468.82	478.99	465.01	476.67	59415
2020-08-25	479.15	480.80	469.07	470.00	61216
2020-08-26	470.00	471.00	456.50	461.56	101376
2020-08-27	460.10	467.72	456.33	462.26	103717
2020-08-28	462.75	462.75	453.72	459.43	55341
2020-08-31	456.00	456.00	377.55	386.80	601290
2020-09-01	380.34	386.00	363.02	374.07	624968
2020-09-02	370.90	388.13	370.41	385.70	211917
2020-09-03	385.90	385.90	364.03	373.95	256547
2020-09-04	377.83	380.83	368.84	375.55	149678
2020-09-08	375.00	375.00	360.00	362.37	320313
2020-09-09	365.27	367.21	346.00	361.14	200646
2020-09-10	359.99	366.23	336.81	343.70	301194
2020-09-11	344.22	345.09	334.23	337.85	117484
2020-09-14	340.94	350.53	335.01	343.56	143819
2020-09-15	343.94	355.75	335.14	336.60	131546
2020-09-16	337.88	346.74	330.71	339.53	130860
2020-09-17	334.26	335.31	328.15	329.68	129290
2020-09-18	328.82	329.08	317.93	319.64	231617
2020-09-21	308.00	311.90	303.84	308.95	264053
2020-09-22	311.34	315.84	303.32	306.43	309282
2020-09-23	307.95	313.40	296.80	297.31	116987
2020-09-24	295.79	299.46	288.47	297.84	320977
2020-09-25	295.43	304.00	295.43	303.29	102790
2020-09-28	309.58	322.58	307.74	321.00	241750
2020-09-29	319.76	334.00	319.76	333.00	289316
2020-09-30	330.80	342.24	329.56	338.64	333929
2020-10-01	346.32	348.60	338.03	347.13	191509
2020-10-02	340.19	360.83	336.01	353.93	225135
2020-10-05	359.23	362.80	348.30	350.00	119785
2020-10-06	353.79	358.83	333.77	334.91	119450
2020-10-07	338.00	345.43	337.49	342.85	94156
2020-10-08	347.80	359.88	343.02	356.44	108644
2020-10-09	363.39	364.34	351.30	353.82	70941
2020-10-12	353.81	358.84	342.36	345.59	99528
2020-10-13	342.06	347.30	338.00	343.48	73591
2020-10-14	342.29	350.00	342.29	346.72	69482
2020-10-15	339.26	345.16	337.00	343.63	89224
2020-10-16	342.03	345.88	328.71	333.62	243748
2020-10-19	333.62	343.55	329.65	333.00	231826
2020-10-20	336.55	342.38	332.65	340.03	112737
2020-10-21	339.59	346.45	334.91	337.97	147360
2020-10-22	343.97	343.97	335.12	336.15	96578
2020-10-23	340.55	344.53	336.31	339.64	65272
2020-10-26	337.67	337.67	328.97	334.54	125195
2020-10-27	333.81	333.81	323.85	324.58	90348
2020-10-28	317.00	320.23	310.16	313.36	189982
2020-10-29	313.00	324.02	309.50	318.82	409375
2020-10-30	318.80	323.69	266.74	298.12	663726
2020-11-02	304.02	316.13	300.93	303.13	340111
2020-11-03	309.87	315.45	300.00	301.70	196246
2020-11-04	302.47	317.45	288.55	305.57	350175
2020-11-05	307.70	314.95	306.74	311.11	244701
2020-11-06	314.50	317.00	306.95	312.36	275794
2020-11-09	337.60	348.86	315.62	317.10	318340
2020-11-10	317.70	321.51	312.13	315.66	168524
2020-11-11	316.68	317.00	312.10	314.91	157448
2020-11-12	312.08	313.99	301.83	304.56	205505
2020-11-13	302.62	317.75	300.54	313.28	381770
2020-11-16	320.80	325.72	314.04	315.76	158513
2020-11-17	311.16	317.89	305.04	314.18	253475
2020-11-18	315.00	316.50	311.44	311.62	219116
2020-11-19	311.25	312.40	305.37	307.60	219607
2020-11-20	308.65	310.54	292.15	293.31	208877
2020-11-23	295.29	298.50	283.93	288.29	212894
2020-11-24	295.39	311.90	294.09	307.71	330369
2020-11-25	306.95	306.95	297.13	298.34	110283
2020-11-27	300.00	302.59	295.97	299.55	106802
2020-11-30	300.80	302.09	292.46	298.48	305857
2020-12-01	300.00	326.07	299.00	322.10	388422
2020-12-02	320.68	328.50	315.63	325.73	214752
2020-12-03	327.01	335.53	326.66	331.37	176436
2020-12-04	333.23	335.99	326.12	332.12	169044
2020-12-07	330.29	337.24	328.16	329.15	79166
2020-12-08	326.62	335.77	326.62	333.57	143247
2020-12-09	337.36	339.57	329.30	330.71	97263
2020-12-10	328.11	336.46	328.11	335.85	64693
2020-12-11	333.30	338.70	331.40	333.66	94236
2020-12-14	338.77	342.17	328.28	330.40	70396
2020-12-15	333.03	339.93	327.47	339.40	60419
2020-12-16	341.77	342.59	337.00	339.22	82428
2020-12-17	340.82	344.97	336.45	337.85	90468
2020-12-18	336.77	339.03	329.56	332.20	159748
2020-12-21	327.95	337.56	326.02	335.79	67291
2020-12-22	337.44	338.78	328.72	328.74	51690
2020-12-23	331.33	347.08	331.33	339.00	113737
2020-12-24	340.23	340.23	327.55	329.00	49068
2020-12-28	330.24	340.00	330.24	334.16	88609
2020-12-29	334.10	336.99	329.73	333.94	76254
2020-12-30	332.75	343.46	332.14	341.31	68971
2020-12-31	339.95	346.53	336.60	346.14	79250
2021-01-04	350.44	353.20	335.00	336.00	117313
2021-01-05	336.87	349.32	335.00	345.04	147355
2021-01-06	342.35	352.74	331.62	333.65	207529
2021-01-07	338.28	341.39	335.35	337.02	153693
2021-01-08	337.42	342.16	331.40	340.00	122190
2021-01-11	336.90	341.41	334.25	341.07	74631
2021-01-12	342.54	346.56	338.17	341.36	56240
2021-01-13	343.47	346.19	340.41	343.83	65973
2021-01-14	345.84	357.27	344.63	355.33	116810
2021-01-15	352.44	359.11	352.44	354.97	130842
2021-01-19	355.88	356.47	320.19	339.00	411191
2021-01-20	339.10	347.99	331.34	345.86	94850
2021-01-21	346.78	349.99	342.02	345.87	145963
2021-01-22	341.01	344.25	324.61	325.19	186113
2021-01-25	325.01	355.23	322.34	353.93	337288
2021-01-26	355.98	395.39	351.87	386.32	503107
2021-01-27	385.58	469.98	363.21	374.74	690864
2021-01-28	374.40	409.99	367.77	371.49	371101
2021-01-29	374.76	393.09	371.58	385.77	318193
2021-02-01	384.10	386.98	364.81	370.49	250160
2021-02-02	355.39	356.16	323.30	331.54	528195
2021-02-03	332.60	341.33	325.09	339.34	195801
2021-02-04	340.18	345.52	329.81	339.21	318475
2021-02-05	341.62	347.36	338.88	347.00	111280
2021-02-08	350.07	350.16	339.76	341.77	100703
2021-02-09	342.33	356.03	341.62	350.47	110996
2021-02-10	351.62	356.99	349.26	349.50	58079
2021-02-11	348.62	357.27	348.62	352.00	82248
2021-02-12	352.60	361.65	352.00	355.51	59470
2021-02-16	357.54	364.98	356.44	363.95	79256
2021-02-17	365.38	368.90	357.94	358.51	91698
2021-02-18	361.15	361.94	351.88	358.15	70613
2021-02-19	359.50	369.33	359.50	366.07	49825
2021-02-22	365.38	370.25	358.00	361.56	79492
2021-02-23	358.38	369.57	355.01	364.48	80506
2021-02-24	366.39	376.32	363.72	368.43	66195
2021-02-25	369.99	375.75	361.70	362.90	100046
2021-02-26	362.29	368.91	356.28	363.02	65945
2021-03-01	370.37	379.22	369.33	378.48	87907
2021-03-02	379.65	383.99	368.92	377.75	108746
2021-03-03	379.88	388.50	372.40	374.93	65936
2021-03-04	376.57	391.52	370.89	378.70	163169
2021-03-05	382.33	399.52	374.26	399.52	128078
2021-03-08	399.00	429.86	398.99	425.76	223374
2021-03-09	424.07	424.07	402.79	408.46	104788
2021-03-10	412.82	412.82	397.22	401.15	114534
2021-03-11	397.37	397.37	359.17	379.36	270446
2021-03-12	378.36	393.02	375.79	384.59	58367
2021-03-15	376.39	386.47	375.34	381.00	55594
2021-03-16	382.73	382.73	371.36	375.28	73284
2021-03-17	378.85	384.02	368.15	372.12	109354
2021-03-18	372.07	378.00	364.45	365.09	99411
2021-03-19	361.83	367.35	357.06	364.74	175566
2021-03-22	365.20	379.47	361.93	371.40	91898
2021-03-23	370.39	385.45	360.69	378.80	246016
2021-03-24	380.95	381.62	356.59	359.68	183896
2021-03-25	357.91	361.34	346.49	358.47	106778
2021-03-26	358.22	368.76	355.03	367.05	108887
2021-03-29	362.86	379.35	362.64	377.90	56857
2021-03-30	377.41	380.28	372.98	375.54	75565
2021-03-31	372.76	375.54	359.28	360.23	81097
2021-04-01	364.38	365.08	356.98	362.97	91307
2021-04-05	361.28	361.60	352.27	358.20	97452
2021-04-06	360.05	360.88	352.10	359.14	86007
2021-04-07	359.39	363.16	354.19	359.03	59550
2021-04-08	361.10	368.26	357.89	363.10	94343
2021-04-09	361.22	368.58	359.30	362.39	23187
2021-04-12	365.65	377.70	363.42	367.91	84740
2021-04-13	367.79	369.67	358.91	360.68	67060
2021-04-14	360.68	365.92	356.67	362.93	49024
2021-04-15	367.08	367.62	360.04	362.85	30630
2021-04-16	365.90	379.09	364.80	374.97	83837
2021-04-19	377.89	377.89	372.23	374.30	43787
2021-04-20	374.58	379.42	369.55	377.23	63714
2021-04-21	378.39	384.53	373.86	376.36	63637
2021-04-22	374.03	382.30	366.19	377.99	49980
2021-04-23	381.98	381.98	368.78	376.15	54779
2021-04-26	379.48	387.80	378.97	382.77	66104
2021-04-27	381.36	391.63	381.36	390.39	53400
2021-04-28	393.00	400.00	386.77	393.31	74205
2021-04-29	393.00	403.74	390.57	391.62	136627
2021-04-30	385.12	409.22	380.50	394.79	229844
2021-05-03	392.81	418.87	392.81	415.94	165061
2021-05-04	412.98	421.21	401.00	418.17	91432
2021-05-05	417.56	429.02	415.27	418.13	89504
2021-05-06	420.02	422.38	415.48	417.27	92722
2021-05-07	413.31	425.40	413.31	424.03	57065
2021-05-10	424.00	429.02	416.52	425.57	48831
2021-05-11	418.17	426.18	401.28	420.18	57261
2021-05-12	421.55	426.87	414.62	415.47	68708
2021-05-13	414.96	422.59	413.16	420.97	100658
2021-05-14	422.18	426.08	417.16	421.57	129916
2021-05-17	427.39	432.73	421.59	429.74	72397
2021-05-18	427.79	433.91	427.49	428.17	72148
2021-05-19	421.97	432.73	421.97	430.23	90199
2021-05-20	429.32	436.27	424.00	431.43	81770
2021-05-21	430.86	435.95	429.14	432.43	79230
2021-05-24	432.50	441.25	430.00	436.91	74047
2021-05-25	436.53	450.32	436.53	439.33	93710
2021-05-26	436.88	442.38	436.04	438.52	33824
2021-05-27	440.62	447.99	440.62	443.64	71183
2021-05-28	445.51	452.81	443.05	447.46	60466
2021-06-01	451.73	453.38	448.54	449.07	39527
2021-06-02	451.95	463.20	449.40	459.98	85040
2021-06-03	430.00	433.13	381.93	385.26	533791
2021-06-04	388.00	419.00	386.01	397.34	269953
2021-06-07	396.18	399.92	387.26	392.49	149755
2021-06-08	390.24	408.02	387.02	406.42	134508
2021-06-09	406.43	425.00	403.46	417.89	165947
2021-06-10	419.21	426.96	415.20	424.92	80733
2021-06-11	423.43	436.37	423.43	427.74	117801
2021-06-14	428.18	431.36	417.77	419.66	107559
2021-06-15	417.27	430.81	417.27	427.36	65298
2021-06-16	425.96	435.84	423.63	431.78	100224
2021-06-17	432.95	446.01	431.38	442.01	120908
2021-06-18	438.60	438.60	413.16	413.42	163042
2021-06-21	419.09	434.92	417.99	432.63	103514
2021-06-22	431.22	438.00	426.35	437.94	62339
2021-06-23	439.00	444.65	438.75	440.07	52349
2021-06-24	443.34	450.49	438.44	447.77	75152
2021-06-25	449.13	452.83	447.70	450.00	103861
2021-06-28	450.00	452.88	445.36	447.50	89252
2021-06-29	447.22	451.44	445.63	451.00	88338
2021-06-30	451.00	457.42	450.46	454.11	106514
2021-07-01	454.39	462.88	452.61	452.71	137655
2021-07-02	456.52	458.10	450.92	453.21	113400
2021-07-06	449.36	461.97	446.60	450.78	95283
2021-07-07	453.73	453.73	433.54	437.91	152554
2021-07-08	430.00	442.41	430.00	438.56	110343
2021-07-09	442.35	450.32	440.06	448.65	99162
2021-07-12	445.53	458.04	444.66	450.80	69862
2021-07-13	447.56	449.39	444.12	447.22	85012
2021-07-14	448.69	449.99	436.98	438.66	87928
2021-07-15	439.61	460.45	439.61	455.57	105335
2021-07-16	456.00	465.94	451.48	455.65	92667
2021-07-19	450.94	460.98	445.00	456.58	121602
2021-07-20	460.84	476.76	460.12	468.68	159739
2021-07-21	466.45	476.67	462.78	473.33	78087
2021-07-22	473.06	477.10	464.70	475.84	80121
2021-07-23	474.89	481.90	470.35	476.92	62566
2021-07-26	478.23	484.32	475.56	476.30	47458
2021-07-27	478.21	484.42	472.68	475.80	47863
2021-07-28	478.01	480.00	471.98	472.60	32653
2021-07-29	472.22	481.61	472.22	481.61	124290
2021-07-30	465.00	499.67	461.27	484.77	150276
2021-08-02	489.19	533.75	489.19	527.68	333811
2021-08-03	530.68	547.60	521.33	541.15	307704
2021-08-04	542.72	563.83	529.34	561.57	254618
2021-08-05	558.69	560.44	536.39	544.09	159054
2021-08-06	543.92	562.54	543.92	552.52	102947
2021-08-09	552.37	557.21	546.40	548.36	127738
2021-08-10	547.86	552.66	541.99	548.36	149961
2021-08-11	546.71	560.51	543.89	556.74	109030
2021-08-12	556.26	562.43	555.74	557.68	74737
2021-08-13	557.68	565.81	549.56	563.10	52841
2021-08-16	561.65	573.42	557.04	569.44	99973
2021-08-17	567.99	580.55	565.52	575.36	194854
2021-08-18	573.51	583.19	572.77	573.22	117850
2021-08-19	567.73	582.28	562.63	577.67	144989
2021-08-20	581.32	586.81	565.38	579.93	113997
2021-08-23	583.91	585.84	553.16	571.59	125742
2021-08-24	575.77	586.36	572.70	579.62	100379
2021-08-25	575.00	581.86	569.67	577.68	117571
2021-08-26	575.00	583.12	568.15	575.23	65195
2021-08-27	575.43	581.72	574.65	579.13	87873
2021-08-30	580.00	582.63	576.11	576.51	59703
2021-08-31	577.37	582.96	573.31	579.68	76500
2021-09-01	580.91	614.94	576.78	590.53	218726
2021-09-02	590.63	668.24	590.63	660.00	451775
2021-09-03	653.27	671.12	649.03	670.31	338759
2021-09-07	668.50	669.30	641.59	648.52	235831
2021-09-08	643.59	653.22	634.03	650.01	239539
2021-09-09	655.24	655.24	610.29	612.00	163020
2021-09-10	611.81	617.01	599.40	601.29	159687
2021-09-13	604.87	619.48	598.00	613.19	139404
2021-09-14	614.74	615.14	604.03	606.91	129148
2021-09-15	606.90	617.40	599.24	601.75	204808
2021-09-16	603.21	603.28	596.75	598.84	197029
2021-09-17	599.78	603.40	587.77	596.12	387072
2021-09-20	589.41	599.35	582.94	598.83	136461
2021-09-21	600.41	604.75	591.94	594.70	177659
2021-09-22	597.98	604.75	595.61	598.27	423259
2021-09-23	598.48	609.59	581.07	581.08	209087
2021-09-24	578.33	598.46	577.39	592.62	165777
2021-09-27	590.33	610.94	584.79	601.70	181432
2021-09-28	599.38	599.70	588.16	590.09	131082
2021-09-29	590.37	594.71	588.54	590.00	103420
2021-09-30	587.89	597.88	584.03	585.30	153128
2021-10-01	586.73	586.73	568.54	581.74	105395
2021-10-04	587.73	619.66	587.73	603.76	228926
2021-10-05	607.41	615.64	601.31	614.51	208739
2021-10-06	613.71	615.52	601.59	612.28	145908
2021-10-07	617.04	624.85	613.07	622.04	118341
2021-10-08	626.13	627.49	614.00	615.05	117152
2021-10-11	617.54	635.02	614.39	621.90	101119
2021-10-12	626.32	637.93	617.02	629.63	41650
2021-10-13	633.08	633.08	625.22	630.81	60098
2021-10-14	632.74	632.74	613.40	617.99	70068
2021-10-15	617.53	623.17	613.13	614.84	56235
2021-10-18	612.65	621.36	611.18	616.07	47154
2021-10-19	617.68	620.54	613.08	614.30	62980
2021-10-20	612.95	626.96	612.95	622.03	38106
2021-10-21	622.50	627.00	614.01	615.70	49756
2021-10-22	614.64	632.16	614.64	622.42	54848
2021-10-25	626.43	632.49	614.70	618.90	57276
2021-10-26	614.65	614.79	590.14	594.79	135544
2021-10-27	593.54	602.38	581.79	588.89	112634
2021-10-28	593.35	604.50	585.22	603.01	117485
2021-10-29	600.88	613.11	596.79	598.21	94546
2021-11-01	594.78	610.38	588.13	596.05	140046
2021-11-02	588.93	673.82	580.10	670.30	298645
2021-11-03	668.00	678.67	660.05	675.87	236248
2021-11-04	678.00	697.63	671.84	696.25	221672
2021-11-05	699.88	703.27	680.36	685.90	127078
2021-11-08	691.87	691.87	650.56	665.00	103300
2021-11-09	663.25	663.60	651.25	659.01	66097
2021-11-10	659.01	670.94	647.23	670.11	107338
2021-11-11	670.11	679.47	666.56	672.12	55567
2021-11-12	676.44	680.09	667.91	674.64	55337
2021-11-15	679.32	681.27	670.90	672.67	65804
2021-11-16	672.00	673.58	658.92	667.58	105229
2021-11-17	667.58	679.36	648.10	653.31	119038
2021-11-18	652.42	659.99	636.45	646.43	115750
2021-11-19	644.94	647.08	639.89	642.31	52073
2021-11-22	647.51	656.42	641.03	649.93	83183
2021-11-23	647.93	654.01	644.55	651.45	116108
2021-11-24	645.67	652.70	645.00	648.88	85650
2021-11-26	638.58	649.89	632.51	645.53	61800
2021-11-29	646.46	663.24	637.49	639.40	113873
2021-11-30	634.98	635.75	622.29	624.90	133440
2021-12-01	629.19	639.94	622.87	625.05	106562
2021-12-02	625.89	651.50	621.20	643.11	135883
2021-12-03	641.96	651.91	636.12	648.61	117466
2021-12-06	654.66	654.66	644.41	647.61	80072
2021-12-07	646.77	669.99	644.26	657.06	156983
2021-12-08	662.10	662.86	650.00	652.04	83156
2021-12-09	655.22	661.17	648.61	654.01	79634
2021-12-10	651.87	652.09	641.83	643.55	96225
2021-12-13	639.08	647.21	636.36	642.69	127391
2021-12-14	640.61	656.57	640.61	656.08	114013
2021-12-15	658.47	679.36	657.35	673.33	115706
2021-12-16	672.16	678.57	654.58	657.40	89671
2021-12-17	652.61	661.39	645.46	658.25	229812
2021-12-20	658.65	658.65	647.57	652.57	87313
2021-12-21	656.50	668.97	656.50	666.00	79040
2021-12-22	661.95	672.77	660.16	670.99	64858
2021-12-23	671.09	684.90	671.09	680.00	80830
2021-12-27	681.05	687.39	670.49	676.14	39865
2021-12-28	677.44	683.87	666.12	680.00	82200
2021-12-29	682.15	684.79	658.38	670.27	64899
2021-12-30	649.50	672.75	647.59	669.00	142257
2021-12-31	671.47	690.77	665.70	687.68	110042
2022-01-03	693.15	699.08	646.17	648.84	68200
2022-01-04	648.00	648.00	611.44	631.63	88590
2022-01-05	638.02	653.11	630.42	632.44	82938
2022-01-06	637.65	650.05	634.00	640.54	33054
2022-01-07	639.05	644.47	629.03	632.96	35645
2022-01-10	633.85	633.85	613.78	618.17	42607
2022-01-11	617.17	621.84	606.20	619.81	59223
2022-01-12	624.92	626.00	606.98	611.90	49295
2022-01-13	616.43	616.43	590.72	594.85	67026
2022-01-14	592.40	594.00	568.37	577.00	66388
2022-01-18	571.30	589.77	558.47	578.60	69990
2022-01-19	580.03	580.03	551.46	553.86	64676
2022-01-20	557.94	565.51	543.56	543.82	52369
2022-01-21	546.09	562.24	535.75	546.66	82937
2022-01-24	541.51	551.28	526.00	549.86	74646
2022-01-25	547.31	563.53	533.31	550.73	75799
2022-01-26	557.69	563.14	532.10	539.16	103327
2022-01-27	546.85	547.46	508.73	526.96	97609
2022-01-28	531.01	541.33	521.79	531.30	71169
2022-01-31	534.48	546.98	532.01	539.56	188325
2022-02-01	525.00	538.06	490.00	526.32	185415
2022-02-02	531.16	531.73	505.26	521.91	133213
2022-02-03	519.78	526.99	508.69	510.83	105207
2022-02-04	512.70	528.85	503.59	521.16	123653
2022-02-07	518.27	529.17	512.08	520.31	72952
2022-02-08	518.57	541.60	515.97	538.60	103588
2022-02-09	540.16	559.13	540.16	553.26	97406
2022-02-10	551.14	563.96	540.01	545.94	76433
2022-02-11	543.01	556.69	537.39	540.94	84055
2022-02-14	540.61	542.73	525.74	536.81	98761
2022-02-15	535.86	554.37	531.01	547.55	69154
2022-02-16	545.00	551.76	538.07	543.74	75911
2022-02-17	541.04	541.04	519.27	523.16	143806
2022-02-18	525.51	543.15	525.49	537.95	98658
2022-02-22	535.70	547.70	526.53	542.06	73867
2022-02-23	545.66	545.66	529.70	529.70	76352
2022-02-24	513.95	542.07	505.40	540.34	69087
2022-02-25	540.34	559.02	540.34	555.99	72216
2022-02-28	547.01	561.99	544.40	550.12	85059
2022-03-01	546.72	553.51	529.18	532.02	122581
2022-03-02	523.95	559.00	523.95	555.30	102240
2022-03-03	552.34	561.73	536.96	555.91	86140
2022-03-04	552.30	552.30	530.07	535.31	103038
2022-03-07	532.19	534.10	481.26	487.23	193212
2022-03-08	487.61	504.85	481.27	497.47	120310
2022-03-09	506.41	521.79	500.65	513.26	148582
2022-03-10	508.98	508.98	486.72	490.69	137696
2022-03-11	492.41	492.41	470.04	470.31	153252
2022-03-14	475.33	487.71	462.26	470.82	173754
2022-03-15	471.54	494.42	471.54	492.77	150100
2022-03-16	496.48	503.05	485.68	498.66	127132
2022-03-17	494.02	516.35	491.04	511.22	129486
2022-03-18	512.24	531.51	507.16	516.78	158910
2022-03-21	516.78	523.07	511.82	514.78	89862
2022-03-22	525.31	531.16	517.20	523.66	85509
2022-03-23	520.00	530.67	515.50	525.06	61456
2022-03-24	530.24	530.24	521.83	526.94	58806
2022-03-25	523.93	527.58	518.70	527.26	35028
2022-03-28	522.39	524.99	509.99	521.73	98751
2022-03-29	528.06	558.58	528.06	553.02	95300
2022-03-30	550.31	561.10	544.40	547.62	74124
2022-03-31	547.05	565.60	547.05	550.37	103110
2022-04-01	550.86	554.12	539.36	549.72	87496
2022-04-04	547.64	557.06	547.64	550.63	123363
2022-04-05	550.56	557.25	542.85	544.86	76952
2022-04-06	538.47	555.81	531.75	552.20	109879
2022-04-07	550.34	550.34	526.90	537.24	82929
2022-04-08	533.48	567.56	528.61	561.48	102510
2022-04-11	561.48	579.73	557.34	559.15	119254
2022-04-12	559.90	573.50	554.31	556.32	109333
2022-04-13	561.90	575.70	559.11	575.10	76360
2022-04-14	571.14	592.76	571.14	585.93	103113
2022-04-18	582.79	597.28	581.85	591.74	53784
2022-04-19	597.16	624.43	597.16	615.41	124299
2022-04-20	616.10	628.56	603.42	607.34	94313
2022-04-21	608.31	610.60	582.83	585.70	51335
2022-04-22	583.66	584.93	555.28	556.51	77868
2022-04-25	551.17	556.39	530.42	548.14	73135
2022-04-26	543.00	543.00	521.57	521.57	48643
2022-04-27	527.79	528.20	508.87	512.67	66313
2022-04-28	521.36	539.09	510.00	537.85	40120
2022-04-29	534.30	540.14	511.13	512.50	54937
2022-05-02	512.66	528.74	506.29	517.56	136678
2022-05-03	530.10	625.00	530.10	621.88	312351
2022-05-04	621.00	648.95	610.19	640.93	160419
2022-05-05	627.01	632.05	593.43	605.01	127506
2022-05-06	605.01	605.01	589.19	599.58	91462
2022-05-09	590.09	590.58	562.66	573.52	134778
2022-05-10	569.75	581.89	553.51	573.85	103194
2022-05-11	579.06	598.06	567.07	568.06	91880
2022-05-12	561.66	574.61	545.00	561.47	112857
2022-05-13	566.58	591.71	566.58	588.58	86589
2022-05-16	584.04	603.18	573.37	591.95	91535
2022-05-17	602.86	613.01	597.48	612.01	69133
2022-05-18	601.76	607.50	586.85	591.27	133072
2022-05-19	581.54	595.00	560.63	567.67	97043
2022-05-20	578.45	578.45	537.62	552.50	92961
2022-05-23	558.11	566.49	545.02	562.81	101277
2022-05-24	558.58	562.80	529.65	554.96	81193
2022-05-25	551.55	573.61	546.00	561.40	76201
2022-05-26	560.56	589.45	560.56	581.40	62879
2022-05-27	587.69	591.12	578.59	590.00	35251
2022-05-31	589.69	599.33	574.62	595.31	67267
2022-06-01	595.98	600.38	572.80	583.66	53203
2022-06-02	584.03	594.55	573.74	593.57	71921
2022-06-03	588.74	588.74	557.98	565.33	68014
2022-06-06	571.78	577.80	558.04	565.26	62689
2022-06-07	561.18	585.69	547.92	582.77	66774
2022-06-08	571.30	573.85	557.88	560.72	34067
2022-06-09	561.87	579.42	538.19	544.18	53078
2022-06-10	528.68	536.38	518.62	522.07	61725
2022-06-13	504.28	512.34	490.01	506.05	94003
2022-06-14	514.20	514.33	497.88	505.57	50921
2022-06-15	510.00	527.44	506.53	512.46	78367
2022-06-16	501.25	501.25	455.38	460.68	102801
2022-06-17	460.68	482.36	460.68	469.79	128547
2022-06-21	479.96	488.16	471.70	474.89	113635
2022-06-22	464.70	482.65	464.70	476.39	44310
2022-06-23	477.20	487.69	457.23	480.15	76033
2022-06-24	482.22	508.74	476.27	505.45	139208
2022-06-27	510.77	510.77	489.38	494.86	44714
2022-06-28	499.38	510.93	487.34	489.67	49853
2022-06-29	490.06	490.06	467.52	471.21	78639
2022-06-30	460.78	480.96	452.48	473.41	48485
2022-07-01	472.83	499.36	472.83	495.71	79627
2022-07-05	482.16	532.13	478.00	526.58	173057
2022-07-06	521.99	521.99	495.55	497.55	64153
2022-07-07	505.94	525.03	505.94	520.25	70517
2022-07-08	514.90	515.72	500.32	504.88	54508
2022-07-11	499.29	501.46	485.01	499.20	61051
2022-07-12	503.90	514.82	499.55	500.07	42742
2022-07-13	490.00	509.00	490.00	506.42	33832
2022-07-14	494.96	507.69	488.60	500.80	65001
2022-07-15	506.18	515.72	505.84	512.13	38263
2022-07-18	522.25	530.20	514.04	517.67	44848
2022-07-19	513.77	543.91	513.77	541.71	58193
2022-07-20	541.80	554.28	535.53	552.34	51838
2022-07-21	551.85	556.44	543.31	554.28	32201
2022-07-22	557.60	559.21	537.11	552.02	28210
2022-07-25	553.90	554.00	546.61	551.50	36229
2022-07-26	539.64	546.01	537.30	540.92	52361
2022-07-27	544.30	557.07	542.24	553.49	25701
2022-07-28	550.87	563.71	541.04	560.28	44050
2022-07-29	563.64	584.82	563.00	575.91	63719
2022-08-01	579.78	598.50	570.75	581.70	114402
2022-08-02	563.41	563.93	522.36	528.89	148861
2022-08-03	530.11	547.40	517.45	545.60	64336
2022-08-04	545.83	549.42	531.20	544.34	37656
2022-08-05	540.21	545.84	531.43	544.08	34522
2022-08-08	546.00	581.68	546.00	560.00	61286
2022-08-09	559.84	559.84	534.45	545.97	50143
2022-08-10	559.00	570.28	554.49	556.13	63113
2022-08-11	561.82	570.67	553.81	555.96	33627
2022-08-12	556.09	558.58	551.00	557.78	29299
2022-08-15	556.50	574.35	553.71	574.35	43091
2022-08-16	574.86	617.44	568.03	605.38	80528
2022-08-17	600.97	601.00	587.00	599.40	57826
2022-08-18	601.28	614.81	595.00	603.60	52320
2022-08-19	602.56	602.56	585.33	595.12	55591
2022-08-22	587.66	587.66	557.96	562.48	35088
2022-08-23	568.31	584.00	568.31	576.89	56518
2022-08-24	574.90	584.20	573.92	575.63	19873
2022-08-25	581.82	592.00	577.00	583.79	29558
2022-08-26	589.08	589.08	555.97	558.50	52797
2022-08-29	557.14	559.01	549.59	553.68	23806
2022-08-30	554.53	554.53	539.66	539.66	44270
2022-08-31	540.18	542.30	527.49	532.08	81953
2022-09-01	528.23	534.92	521.99	533.48	33589
2022-09-02	543.32	544.02	514.71	521.36	48333
2022-09-06	520.03	520.03	496.26	508.07	70972
2022-09-07	511.02	514.03	502.27	512.54	50080
2022-09-08	506.10	512.04	491.16	511.50	88544
2022-09-09	510.87	523.80	503.23	515.22	75360
2022-09-12	525.05	550.50	525.05	532.84	85743
2022-09-13	518.69	519.73	494.76	497.12	72645
2022-09-14	501.82	503.62	482.46	495.41	53283
2022-09-15	491.82	502.99	488.35	495.50	62271
2022-09-16	485.80	495.25	478.48	487.20	172253
2022-09-19	482.35	495.05	482.15	493.87	36107
2022-09-20	487.64	487.64	468.49	472.57	85164
2022-09-21	477.15	487.74	471.91	476.35	52337
2022-09-22	474.10	476.52	459.16	467.45	70326
2022-09-23	458.63	465.15	447.79	462.28	83118
2022-09-26	461.89	472.50	447.84	452.23	80656
2022-09-27	460.02	465.62	440.07	448.71	70702
2022-09-28	451.08	467.79	451.08	461.40	69139
2022-09-29	449.70	449.99	423.39	441.14	134493
2022-09-30	439.95	444.94	425.97	438.00	114885
2022-10-03	447.18	466.50	438.66	457.88	74732
2022-10-04	468.73	482.26	468.09	478.60	81516
2022-10-05	468.80	472.21	454.21	468.67	57534
2022-10-06	463.79	472.11	456.46	457.80	57070
2022-10-07	452.04	452.04	435.90	443.32	83090
2022-10-10	446.46	446.46	429.37	430.46	57118
2022-10-11	426.21	443.81	421.64	433.98	58719
2022-10-12	437.01	441.70	424.19	440.07	60984
2022-10-13	431.21	456.58	424.08	449.87	81909
2022-10-14	456.79	462.07	428.89	431.98	87510
2022-10-17	440.60	446.72	433.22	446.04	66780
2022-10-18	453.42	455.57	440.04	450.05	63145
2022-10-19	433.67	439.97	411.89	419.67	131295
2022-10-20	419.67	424.00	407.41	407.70	149672
2022-10-21	407.26	424.69	397.58	424.12	115365
2022-10-24	424.71	433.91	418.80	431.76	71449
2022-10-25	433.00	463.29	433.00	458.69	104547
2022-10-26	457.99	467.45	455.73	458.70	82593
2022-10-27	460.20	475.00	454.94	455.79	82022
2022-10-28	459.81	471.98	455.50	471.42	69696
2022-10-31	464.59	473.96	462.44	465.62	99148
2022-11-01	471.10	480.08	468.21	471.84	131366
2022-11-02	432.21	456.50	423.31	437.31	252031
2022-11-03	428.35	447.58	425.37	445.13	105791
2022-11-04	454.79	454.79	436.15	442.76	78451
2022-11-07	448.27	450.56	438.16	440.94	209381
2022-11-08	440.69	453.04	438.56	449.34	142298
2022-11-09	445.65	454.37	439.85	445.55	126806
2022-11-10	465.88	491.12	464.00	490.10	173181
2022-11-11	495.18	532.25	491.94	521.70	191592
2022-11-14	515.00	516.01	497.61	503.06	189800
2022-11-15	510.60	519.00	491.48	495.75	150582
2022-11-16	489.44	491.00	476.48	481.46	106678
2022-11-17	462.84	478.66	461.90	475.66	69916
2022-11-18	484.63	487.74	467.54	473.81	77053
2022-11-21	467.32	478.92	463.52	474.22	80491
2022-11-22	475.69	483.14	471.76	474.73	68302
2022-11-23	474.52	484.23	464.95	480.07	42422
2022-11-25	475.93	483.56	475.93	477.99	44804
2022-11-28	475.21	478.61	464.49	466.11	58586
2022-11-29	464.70	475.40	463.75	471.31	59436
2022-11-30	471.09	476.50	459.73	473.96	75758
2022-12-01	470.84	477.27	463.98	474.43	81360
2022-12-02	470.15	481.98	469.37	474.19	52737
2022-12-05	468.96	468.96	457.38	460.83	57383
2022-12-06	460.00	460.00	445.92	457.75	88922
2022-12-07	459.88	459.88	439.00	440.68	173917
2022-12-08	444.00	455.80	440.31	455.00	85628
2022-12-09	454.35	471.19	454.35	463.80	86620
2022-12-12	463.80	471.14	462.00	463.95	65793
2022-12-13	482.82	488.49	452.57	459.74	110446
2022-12-14	456.51	460.48	445.82	452.92	44954
2022-12-15	445.57	455.95	442.29	452.54	104210
2022-12-16	445.45	452.64	440.00	442.72	152181
2022-12-19	443.00	445.59	439.44	440.00	127416
2022-12-20	440.92	452.35	436.54	440.10	116949
2022-12-21	444.62	464.40	444.62	463.21	135256
2022-12-22	449.54	449.99	439.68	442.47	144978
2022-12-23	440.05	467.34	440.05	465.23	104018
2022-12-27	468.07	471.71	460.86	464.74	89307
2022-12-28	462.60	467.59	457.90	463.68	103671
2022-12-29	470.14	476.19	464.96	476.15	49583
2022-12-30	469.43	476.36	465.54	474.40	77079
2023-01-03	477.28	487.43	456.48	456.48	101227
2023-01-04	456.18	467.57	391.22	403.49	482745
2023-01-05	398.11	398.11	358.00	378.22	406247
2023-01-06	384.36	410.00	379.49	402.28	164220
2023-01-09	402.81	407.54	394.91	396.13	182831
2023-01-10	391.50	398.13	385.57	397.15	94106
2023-01-11	397.60	410.29	393.04	396.56	151086
2023-01-12	399.98	418.69	390.60	418.47	129330
2023-01-13	407.11	414.56	402.23	410.90	184500
2023-01-17	408.21	412.35	392.89	396.25	129217
2023-01-18	400.87	411.09	391.30	392.58	92608
2023-01-19	381.46	390.45	369.13	381.43	132524
2023-01-20	381.59	411.33	381.55	405.99	187629
2023-01-23	405.46	443.40	400.58	441.72	233803
2023-01-24	440.84	457.93	436.09	439.73	96014
2023-01-25	435.40	451.00	430.77	448.90	87774
2023-01-26	456.32	459.19	443.45	455.95	102538
2023-01-27	455.46	473.25	455.46	472.15	110114
2023-01-30	468.70	472.00	448.74	448.75	128071
2023-01-31	457.29	467.46	450.69	462.64	114444
2023-02-01	470.89	528.47	470.89	526.08	383691
2023-02-02	536.20	572.12	520.14	548.99	315562
2023-02-03	535.01	536.90	518.13	527.93	206989
2023-02-06	516.11	525.76	503.84	511.35	149231
2023-02-07	506.34	512.33	491.60	505.49	129988
2023-02-08	506.06	507.09	482.15	482.90	119457
2023-02-09	485.87	493.50	482.32	484.23	112579
2023-02-10	478.09	484.43	460.53	463.91	132874
2023-02-13	463.91	493.94	458.35	493.52	101616
2023-02-14	487.40	491.83	475.01	487.90	109717
2023-02-15	480.36	492.99	475.35	488.31	82885
2023-02-16	477.00	489.07	477.00	479.67	97803
2023-02-17	474.31	478.87	463.35	468.11	89889
2023-02-21	458.00	462.99	448.70	453.65	69565
2023-02-22	453.02	459.60	451.10	456.37	71094
2023-02-23	461.91	461.91	447.58	457.51	80872
2023-02-24	448.53	456.52	441.81	450.06	88673
2023-02-27	453.23	457.60	440.93	442.21	111698
2023-02-28	444.21	455.68	439.11	444.34	83319
2023-03-01	439.31	451.73	439.31	444.24	70230
2023-03-02	440.33	451.57	434.70	448.82	58426
2023-03-03	450.21	453.63	445.37	449.85	47353
2023-03-06	450.39	458.41	445.04	446.68	59867
2023-03-07	446.68	452.77	440.10	441.23	76778
2023-03-08	441.23	453.87	435.97	443.53	62081
2023-03-09	448.72	450.74	426.64	427.10	77463
2023-03-10	423.06	430.00	405.34	416.51	118537
2023-03-13	407.48	427.82	387.70	403.43	109327
2023-03-14	415.34	426.87	404.05	406.04	148097
2023-03-15	397.39	403.29	391.09	401.92	90755
2023-03-16	396.41	413.50	384.64	405.65	66932
2023-03-17	400.61	408.64	388.64	395.94	137504
2023-03-20	396.10	410.97	394.80	408.79	200534
2023-03-21	417.94	436.80	413.93	415.39	97977
2023-03-22	417.97	423.07	408.74	408.99	58297
2023-03-23	413.29	417.45	397.01	401.74	56415
2023-03-24	397.69	406.26	392.07	405.73	53019
2023-03-27	411.24	413.56	405.92	410.17	43961
2023-03-28	410.17	414.00	405.00	413.18	52796
2023-03-29	422.36	426.52	418.43	425.07	45682
2023-03-30	428.62	432.53	423.38	424.95	38969
2023-03-31	427.82	436.61	426.59	436.04	46846
2023-04-03	434.56	443.72	427.09	433.27	69838
2023-04-04	431.97	431.97	422.52	425.67	51637
2023-04-05	426.01	428.20	422.25	427.38	66034
2023-04-06	421.96	432.80	421.96	427.57	31143
2023-04-10	422.80	434.74	422.80	433.41	23779
2023-04-11	438.38	457.89	436.00	456.16	75143
2023-04-12	458.83	468.58	455.33	463.24	84513
2023-04-13	469.14	488.62	466.02	478.59	86815
2023-04-14	478.59	488.40	474.34	478.45	57238
2023-04-17	481.93	490.89	478.65	484.35	67712
2023-04-18	484.39	490.34	481.13	484.04	49763
2023-04-19	480.13	509.00	473.57	498.48	130262
2023-04-20	496.41	500.00	483.24	494.01	75324
2023-04-21	498.83	498.83	485.43	490.57	59637
2023-04-24	494.03	494.51	486.00	494.01	35879
2023-04-25	491.72	491.72	475.13	476.01	50721
2023-04-26	477.15	483.02	470.04	473.97	99778
2023-04-27	476.38	485.07	476.38	479.89	65039
2023-04-28	479.37	491.95	479.37	489.50	43263
2023-05-01	492.75	507.44	490.33	498.73	127808
2023-05-02	436.15	459.93	411.07	430.12	290095
2023-05-03	429.05	456.90	429.05	450.98	89870
2023-05-04	447.70	449.56	429.27	438.46	57901
2023-05-05	448.62	453.97	440.96	450.27	39547
2023-05-08	449.32	449.32	438.50	446.40	34976
2023-05-09	443.92	447.39	436.68	437.60	57623
2023-05-10	445.87	445.87	425.87	431.62	49719
2023-05-11	426.69	433.02	426.69	429.59	28826
2023-05-12	430.05	431.05	423.88	429.90	35973
2023-05-15	433.07	437.91	431.74	437.85	33342
2023-05-16	434.00	435.13	424.70	425.98	34156
2023-05-17	425.61	436.88	424.16	436.87	38445
2023-05-18	435.05	442.76	432.75	437.80	58708
2023-05-19	441.84	442.00	429.02	435.19	41497
2023-05-22	434.80	444.95	434.42	443.84	57964
2023-05-23	443.84	455.00	439.19	441.19	61944
2023-05-24	431.05	435.93	425.76	433.93	77705
2023-05-25	435.27	438.36	430.90	434.26	38786
2023-05-26	437.00	447.28	432.65	445.47	43356
2023-05-30	446.00	458.98	446.00	458.98	53506
2023-05-31	455.00	455.01	439.54	445.68	96583
2023-06-01	442.68	457.62	437.00	449.24	71359
2023-06-02	458.08	475.86	457.67	475.19	59924
2023-06-05	477.55	479.91	461.60	477.62	113253
2023-06-06	476.41	500.00	476.41	498.52	114413
2023-06-07	501.11	513.34	499.39	512.31	88511
2023-06-08	510.00	510.73	499.81	502.12	59247
2023-06-09	503.74	507.20	493.34	498.00	51324
2023-06-12	498.33	502.53	488.15	490.24	47497
2023-06-13	501.18	509.27	497.79	505.66	50900
2023-06-14	504.73	507.00	491.92	494.99	44686
2023-06-15	491.69	510.95	485.95	508.94	66187
2023-06-16	511.00	511.00	493.16	494.55	62122
2023-06-20	489.49	493.47	485.00	492.00	48698
2023-06-21	490.58	496.99	490.58	493.31	52155
2023-06-22	488.58	496.14	483.99	494.13	44823
2023-06-23	486.53	503.56	486.24	501.40	80264
2023-06-26	500.77	506.13	486.64	488.06	51417
2023-06-27	487.01	508.79	487.01	505.30	51883
2023-06-28	505.02	509.71	494.73	505.47	74230
2023-06-29	510.82	523.67	503.51	506.58	66372
2023-06-30	511.81	514.30	500.65	507.93	80630
2023-07-03	506.74	515.33	505.40	511.51	33782
2023-07-05	504.64	509.41	503.36	504.60	49074
2023-07-06	497.63	505.96	487.65	504.91	66805
2023-07-07	506.14	524.77	506.14	511.77	58609
2023-07-10	513.04	521.29	513.04	517.04	34489
2023-07-11	514.94	537.80	514.94	531.83	58443
2023-07-12	540.89	542.33	529.00	538.07	69178
2023-07-13	537.01	546.78	536.32	545.59	60508
2023-07-14	548.21	554.47	542.40	553.84	76446
2023-07-17	549.30	556.83	548.54	553.65	65277
2023-07-18	552.78	571.49	552.78	569.01	87770
2023-07-19	571.32	576.05	562.14	573.28	106318
2023-07-20	566.26	566.26	549.06	554.67	80468
2023-07-21	559.89	559.89	542.16	546.69	64981
2023-07-24	548.75	555.16	543.84	546.92	55534
2023-07-25	546.47	553.01	545.39	550.69	111534
2023-07-26	550.82	557.37	539.08	541.40	91584
2023-07-27	545.20	550.06	538.26	540.08	49725
2023-07-28	544.42	552.45	542.02	547.90	53908
2023-07-31	545.20	557.17	545.20	556.60	72330
2023-08-01	549.48	554.95	543.77	553.10	86009
2023-08-02	515.00	515.00	462.52	483.48	264644
2023-08-03	479.45	494.32	477.22	490.11	104147
2023-08-04	490.16	502.85	487.81	498.31	53723
2023-08-07	501.36	509.74	498.45	499.18	50222
2023-08-08	495.22	509.23	487.85	505.04	53737
2023-08-09	507.09	518.98	503.68	503.75	72457
2023-08-10	504.51	506.00	496.63	496.65	54085
2023-08-11	492.85	502.75	492.85	498.96	46844
2023-08-14	496.70	496.70	487.56	493.50	62830
2023-08-15	490.00	490.00	482.00	485.33	53910
2023-08-16	482.66	486.74	474.99	477.99	71926
2023-08-17	477.65	484.60	473.98	474.90	70310
2023-08-18	469.02	484.17	469.02	481.14	82215
2023-08-21	479.98	487.24	477.94	485.10	31141
2023-08-22	487.09	487.09	470.79	472.62	94080
2023-08-23	476.37	488.28	476.01	487.99	65445
2023-08-24	488.59	495.45	486.36	493.14	59244
2023-08-25	497.95	501.10	488.07	497.75	76232
2023-08-28	497.29	503.33	490.80	493.33	110945
2023-08-29	495.00	501.03	493.44	500.21	66681
2023-08-30	499.26	502.40	498.41	502.03	36254
2023-08-31	507.85	509.98	499.77	501.77	41830
2023-09-01	505.07	509.33	498.00	498.65	56134
2023-09-05	498.25	504.05	493.28	500.31	65265
2023-09-06	498.76	501.61	491.81	499.93	69888
2023-09-07	489.88	491.33	484.26	484.48	97969
2023-09-08	481.50	488.11	481.34	485.30	73450
2023-09-11	489.72	489.72	489.72	489.72	3085
2023-09-12	491.57	500.70	489.93	498.95	35886
2023-09-13	492.87	506.02	492.87	505.62	65037
2023-09-14	509.01	513.31	506.00	510.19	52619
2023-09-15	508.89	512.99	503.36	504.17	57644
2023-09-18	507.44	507.44	492.41	492.41	26039
2023-09-19	492.26	495.00	487.22	487.39	25113
2023-09-20	486.26	492.28	482.68	484.61	35802
2023-09-21	481.79	482.35	473.29	473.29	34118
2023-09-22	471.64	476.87	469.20	470.17	42632
2023-09-25	465.61	473.85	465.02	469.48	74141
2023-09-26	468.70	468.70	457.28	465.65	59393
2023-09-27	473.94	479.52	469.47	476.82	39444
2023-09-28	476.00	479.38	461.90	466.74	51612
2023-09-29	469.43	473.00	458.69	460.12	38278
2023-10-02	461.40	465.24	449.67	456.79	83093
2023-10-03	455.02	455.02	431.95	434.87	80278
2023-10-04	435.00	435.00	427.05	433.40	78979
2023-10-05	435.99	439.70	420.55	434.14	54833
2023-10-06	429.43	442.29	427.10	431.40	54332
2023-10-09	431.08	435.03	429.53	433.77	38325
2023-10-10	432.87	445.64	432.87	437.33	39456
2023-10-11	435.89	443.43	430.01	436.14	59959
2023-10-12	436.00	436.00	424.78	429.19	59491
2023-10-13	432.32	432.32	420.94	422.93	51952
2023-10-16	426.50	432.06	425.00	431.27	33051
2023-10-17	429.77	440.93	429.77	440.12	55302
2023-10-18	437.03	437.03	425.66	426.38	41114
2023-10-19	422.88	424.87	417.03	418.48	41127
2023-10-20	414.37	418.22	408.80	415.51	54975
2023-10-23	410.64	421.72	408.11	411.73	52716
2023-10-24	412.35	421.00	406.00	409.27	68493
2023-10-25	410.03	414.74	400.68	410.22	85410
2023-10-26	411.09	412.80	405.76	410.92	59836
2023-10-27	411.00	412.39	403.78	404.59	72766
2023-10-30	415.32	415.32	394.01	397.06	80549
2023-10-31	395.00	408.87	379.77	402.43	146205
2023-11-01	400.52	418.50	400.30	415.42	91580
2023-11-02	422.78	437.49	420.34	436.25	84929
2023-11-03	439.16	459.66	439.00	443.35	69317
2023-11-06	444.33	444.33	422.68	430.06	60615
2023-11-07	429.35	433.90	422.01	426.52	51246
2023-11-08	426.52	426.52	419.23	420.19	35014
2023-11-09	418.32	419.67	410.29	410.32	42347
2023-11-10	415.00	416.40	407.28	411.53	24556
2023-11-13	411.75	412.23	406.53	407.83	23804
2023-11-14	418.30	436.60	418.00	436.60	63319
2023-11-15	449.18	453.03	444.57	449.82	94388
2023-11-16	448.46	448.46	427.89	430.12	36593
2023-11-17	433.94	438.73	433.94	435.21	25690
2023-11-20	433.94	441.71	433.94	439.90	23519
2023-11-21	439.24	439.24	423.38	426.92	36998
2023-11-22	429.78	433.42	428.00	431.94	18541
2023-11-24	430.85	438.26	430.85	435.33	20699
2023-11-27	436.64	437.51	431.81	434.44	48058
2023-11-28	433.30	443.80	432.12	440.23	38453
2023-11-29	439.42	455.60	439.42	450.85	78556
2023-11-30	451.30	457.97	449.02	457.00	89430
2023-12-01	457.13	480.43	453.00	473.90	73269
2023-12-04	469.99	476.00	457.01	460.29	69754
2023-12-05	449.95	449.95	434.44	446.47	62690
2023-12-06	452.45	467.00	446.33	447.86	38305
2023-12-07	448.01	456.91	448.01	455.73	47120
2023-12-08	454.47	462.83	452.21	461.07	44955
2023-12-11	455.56	467.94	455.56	464.56	34121
2023-12-12	465.57	472.45	464.24	467.98	58660
2023-12-13	470.86	505.27	468.42	499.65	95340
2023-12-14	506.88	524.59	506.88	517.24	140753
2023-12-15	515.77	515.77	499.85	511.71	117383
2023-12-18	514.67	519.11	503.80	506.23	53854
2023-12-19	506.07	519.30	506.07	516.02	59199
2023-12-20	514.60	522.68	509.67	509.67	67900
2023-12-21	513.69	527.12	513.69	524.82	41778
2023-12-22	523.46	528.67	521.90	528.12	51223
2023-12-26	532.37	535.84	529.25	535.45	33566
2023-12-27	535.00	538.82	531.92	535.38	35476
2023-12-28	535.38	537.82	529.35	534.21	66944
2023-12-29	533.35	537.28	527.08	532.73	81673
2024-01-02	523.54	541.41	522.81	540.11	71618
2024-01-03	531.58	533.00	520.87	522.21	70579
2024-01-04	522.00	525.99	518.75	521.15	47400
2024-01-05	520.00	537.42	517.62	534.27	101370
2024-01-08	534.78	544.27	534.78	539.39	68226
2024-01-09	531.22	539.06	531.21	533.96	70149
2024-01-10	533.96	538.34	532.65	538.06	74948
2024-01-11	538.06	540.89	530.47	535.70	70107
2024-01-12	537.28	539.64	521.74	523.99	81266
2024-01-16	519.40	524.75	514.59	521.25	49851
2024-01-17	513.00	517.04	510.52	516.26	57016
2024-01-18	518.23	518.23	508.14	516.43	53971
2024-01-19	520.72	534.67	516.05	531.75	77231
2024-01-22	538.71	550.00	533.14	538.90	96539
2024-01-23	543.40	547.07	533.97	544.03	71873
2024-01-24	547.09	554.92	546.98	549.20	65359
2024-01-25	556.58	559.70	548.54	550.67	47878
2024-01-26	551.01	556.12	549.30	550.52	48409
2024-01-29	551.83	558.34	545.17	557.62	96140
2024-01-30	556.57	557.07	552.07	554.32	49937
2024-01-31	552.63	558.32	539.11	541.07	99697
2024-02-01	568.00	616.66	568.00	581.39	205075
2024-02-02	579.98	591.39	575.34	582.42	114496
2024-02-05	575.60	575.60	559.15	564.85	88082
2024-02-06	566.38	570.96	548.66	554.51	66088
2024-02-07	557.28	558.84	541.00	551.48	74464
2024-02-08	547.63	557.59	547.63	555.93	43111
2024-02-09	556.84	559.68	549.21	551.87	48592
2024-02-12	555.21	566.99	555.21	560.83	52633
2024-02-13	548.00	562.46	547.04	555.65	70874
2024-02-14	561.00	562.76	555.06	556.52	43425
2024-02-15	562.74	577.84	561.16	566.38	47696
2024-02-16	566.38	570.97	560.51	561.14	39483
2024-02-20	553.34	563.43	546.79	550.31	80044
2024-02-21	550.30	551.10	544.98	548.83	87380
2024-02-22	549.78	555.19	548.60	549.48	40158
2024-02-23	553.00	556.05	548.54	550.77	71446
2024-02-26	552.39	557.54	541.81	543.11	72438
2024-02-27	541.56	553.52	541.56	552.30	53460
2024-02-28	549.29	557.84	548.57	549.43	78690
2024-02-29	554.02	555.84	550.74	553.60	88869
2024-03-01	550.45	556.33	548.80	552.00	94803
2024-03-04	549.62	554.90	544.53	545.81	90080
2024-03-05	540.85	552.88	540.85	548.13	79449
2024-03-06	550.53	557.39	548.95	549.85	50338
2024-03-07	553.00	563.12	549.11	561.68	91179
2024-03-08	562.53	564.22	555.55	556.51	52413
2024-03-11	556.85	559.67	548.43	550.27	53742
2024-03-12	547.65	556.26	545.29	555.09	58191
2024-03-13	556.61	560.91	551.95	555.30	57712
2024-03-14	550.53	555.10	547.17	550.60	52882
2024-03-15	549.75	555.27	547.82	548.99	53812
2024-03-18	551.61	553.04	546.38	547.95	50011
2024-03-19	543.50	557.62	543.50	556.04	37538
2024-03-20	552.71	569.72	552.71	562.00	49969
2024-03-21	566.57	575.70	564.40	566.46	59781
2024-03-22	566.37	569.55	552.50	554.11	57667
2024-03-25	551.53	553.50	548.58	549.59	55351
2024-03-26	554.40	554.40	549.07	551.13	57866
2024-03-27	553.35	558.04	549.23	551.60	90643
2024-03-28	551.60	555.99	549.39	551.55	66617
2024-04-01	552.83	552.83	544.35	544.54	85652
2024-04-02	537.25	538.06	534.33	535.74	74478
2024-04-03	536.69	544.49	536.69	542.22	77659
2024-04-04	543.91	549.60	535.20	535.20	53522
2024-04-05	533.27	543.02	532.90	542.02	59898
2024-04-08	544.00	557.15	544.00	556.75	80262
2024-04-09	556.54	559.47	552.04	556.29	42217
2024-04-10	543.91	552.44	540.29	543.80	74586
2024-04-11	544.69	573.92	544.69	572.49	100746
2024-04-12	566.63	567.10	552.40	554.51	81421
2024-04-15	557.23	560.64	545.40	547.40	61444
2024-04-16	540.83	541.01	535.07	537.87	55571
2024-04-17	540.17	545.08	531.87	532.55	40225
2024-04-18	532.94	542.61	532.94	536.40	33094
2024-04-19	537.94	544.49	533.32	535.48	56509
2024-04-22	536.31	536.31	519.12	519.18	81307
2024-04-23	518.20	527.53	518.20	522.26	34804
2024-04-24	520.53	525.53	518.41	522.22	42435
2024-04-25	516.14	517.47	506.57	515.52	46898
2024-04-26	525.41	531.32	524.17	526.60	26859
2024-04-29	531.34	537.23	527.25	529.00	42586
2024-04-30	527.80	527.80	512.34	513.72	63729
2024-05-01	490.54	505.42	482.98	492.58	170946
2024-05-02	491.27	502.34	484.35	501.16	69876
2024-05-03	507.41	511.33	503.41	506.28	50001
2024-05-06	505.91	522.26	505.91	522.17	38867
2024-05-07	525.15	530.26	525.15	528.60	39652
2024-05-08	523.12	523.12	512.61	513.99	48974
2024-05-09	517.10	523.82	514.52	523.82	23419
2024-05-10	525.11	525.11	508.84	514.94	28372
2024-05-13	521.00	528.41	517.59	518.20	45017
2024-05-14	519.33	531.63	519.33	525.18	38489
2024-05-15	528.96	531.06	516.91	519.88	36424
2024-05-16	517.15	517.16	494.37	498.41	91390
2024-05-17	497.01	500.00	492.00	497.00	58215
2024-05-20	497.00	497.00	491.45	493.79	41261
2024-05-21	494.37	497.09	490.99	493.48	45573
2024-05-22	490.01	494.85	483.28	486.49	44137
2024-05-23	485.31	485.31	473.70	476.01	45547
2024-05-24	477.51	482.19	477.51	481.29	25259
2024-05-28	484.04	493.23	484.04	485.72	39524
2024-05-29	479.53	482.35	477.40	478.36	34778
2024-05-30	480.23	491.30	478.38	487.39	27724
2024-05-31	488.50	490.83	480.31	490.83	39089
2024-06-03	494.35	494.35	482.89	486.81	34956
2024-06-04	485.49	488.00	482.05	485.81	29839
2024-06-05	487.68	496.31	485.05	494.62	30988
2024-06-06	492.01	492.94	484.30	485.31	38944
2024-06-07	481.46	485.81	476.69	479.72	38054
2024-06-10	475.60	482.99	470.38	474.33	32730
2024-06-11	470.00	475.29	469.19	470.51	28006
2024-06-12	481.32	489.91	480.64	481.12	32860
2024-06-13	481.62	482.00	471.49	475.06	38822
2024-06-14	469.17	473.00	465.06	471.05	57879
2024-06-17	471.05	483.51	471.05	482.92	31625
2024-06-18	484.19	486.12	481.18	482.54	31033
2024-06-20	481.65	485.20	480.38	485.17	21640
2024-06-21	484.00	489.95	482.68	488.79	61622
2024-06-24	494.00	494.79	489.99	490.42	31049
2024-06-25	485.18	491.12	485.18	490.18	32731
2024-06-26	487.21	498.00	487.21	497.00	32793
2024-06-27	497.50	498.14	495.60	495.92	38883
2024-06-28	498.00	516.50	498.00	514.68	202787
2024-07-01	516.55	520.65	513.10	517.22	49011
2024-07-02	517.44	522.50	513.69	522.50	80303
2024-07-03	523.29	529.27	518.73	519.00	34908
2024-07-05	514.57	522.25	512.28	521.56	89878
2024-07-08	524.00	525.35	520.81	522.18	30738
2024-07-09	523.97	526.66	521.83	523.96	25283
2024-07-10	525.90	532.98	523.67	532.98	25666
2024-07-11	539.64	563.18	539.64	560.29	44406
2024-07-12	564.67	590.87	564.67	576.77	82101
2024-07-15	578.00	592.81	578.00	584.96	45107
2024-07-16	586.69	611.11	586.69	611.11	75047
2024-07-17	607.36	614.96	599.72	606.95	55203
2024-07-18	606.95	614.40	588.00	588.73	43529
2024-07-19	588.37	591.30	581.30	582.43	40189
2024-07-22	583.79	592.62	565.00	569.04	57423
2024-07-23	566.31	568.84	558.33	559.27	48966
2024-07-24	556.27	559.96	548.61	550.78	81941
2024-07-25	552.22	574.95	551.95	573.93	81228
2024-07-26	580.00	580.30	562.75	573.06	49248
2024-07-29	571.75	571.75	559.38	567.04	37359
2024-07-30	567.72	585.27	567.60	580.89	41948
2024-07-31	580.74	590.50	565.33	574.90	69939
2024-08-01	525.00	540.43	487.01	489.29	238979
2024-08-02	483.12	488.70	469.27	480.02	113772
2024-08-05	471.63	485.80	469.63	474.27	58296
2024-08-06	475.38	484.51	468.92	470.77	84883
2024-08-07	478.89	478.89	457.90	458.49	53063
2024-08-08	463.73	471.47	462.21	463.13	39125
2024-08-09	463.67	464.59	457.45	459.18	44761
2024-08-12	461.48	461.48	441.84	444.03	57551
2024-08-13	444.18	450.44	442.00	449.48	52088
2024-08-14	450.72	453.19	443.58	444.20	28475
2024-08-15	452.78	458.37	451.83	455.40	48778
2024-08-16	453.26	459.52	451.00	457.97	48099
2024-08-19	461.97	467.96	461.97	467.50	33969
2024-08-20	467.01	475.93	460.11	463.59	29944
2024-08-21	465.42	471.31	460.21	469.43	36648
2024-08-22	469.09	474.00	465.70	467.99	36678
2024-08-23	470.83	481.53	470.83	480.97	39606
2024-08-26	482.23	490.79	476.50	476.50	28455
2024-08-27	476.10	477.99	473.26	473.26	31686
2024-08-28	472.20	476.76	471.44	473.73	24150
2024-08-29	477.47	481.00	471.59	472.33	45382
2024-08-30	473.68	476.05	461.00	466.53	47149
2024-09-03	465.90	468.13	457.62	458.00	36648
2024-09-04	458.00	462.76	449.69	452.44	41361
2024-09-05	456.04	456.05	447.29	450.89	32249
2024-09-06	450.24	451.50	440.41	442.17	28593
2024-09-09	446.58	462.15	441.99	447.19	53142
2024-09-10	442.50	442.50	409.22	423.87	138072
2024-09-11	423.35	423.74	415.00	420.93	58565
2024-09-12	422.76	430.85	418.81	421.39	37500
2024-09-13	423.54	435.28	423.54	432.34	49164
2024-09-16	433.97	440.98	433.89	436.16	32905
2024-09-17	440.33	457.62	434.00	442.12	100842
2024-09-18	445.55	458.39	440.60	450.10	68165
2024-09-19	459.52	468.84	452.73	464.21	43854
2024-09-20	463.14	463.14	449.77	453.56	79799
2024-09-23	460.00	462.61	454.44	454.67	43240
2024-09-24	458.61	458.61	446.42	447.62	30769
2024-09-25	448.10	448.10	438.30	439.42	26190
2024-09-26	438.98	443.68	434.44	441.36	43365
2024-09-27	444.95	452.00	441.76	447.69	31080
2024-09-30	443.43	451.09	432.84	443.42	82402
2024-10-01	445.20	445.20	432.00	438.50	36316
2024-10-02	438.49	438.49	431.77	434.93	23789
2024-10-03	434.33	434.66	430.55	432.82	25690
2024-10-04	441.02	450.74	439.37	442.80	24062
2024-10-07	444.24	444.24	438.01	443.18	41484
2024-10-08	440.89	448.20	437.94	443.45	36348
2024-10-09	444.00	452.80	444.00	451.43	35642
2024-10-10	446.45	455.79	446.00	454.83	33069
2024-10-11	452.26	459.56	452.26	457.11	34297
2024-10-14	458.00	467.66	450.70	458.57	58543
2024-10-15	460.50	474.42	460.50	466.28	45958
2024-10-16	472.68	483.25	472.68	480.90	43950
2024-10-17	480.90	480.90	474.19	475.55	27802
2024-10-18	475.10	477.21	467.35	475.35	38312
2024-10-21	475.00	479.00	473.14	477.85	52939
2024-10-22	470.71	478.39	467.43	475.25	72115
2024-10-23	475.25	477.53	469.72	474.98	48085
2024-10-24	477.87	482.61	477.02	480.45	45038
2024-10-25	485.75	491.41	466.84	469.83	77871
2024-10-28	470.26	474.48	458.98	465.59	65765
2024-10-29	465.59	465.59	452.23	452.44	50691
2024-10-30	452.44	468.50	452.44	461.93	68167
2024-10-31	466.78	466.78	420.90	425.00	161471
2024-11-01	422.37	438.73	416.82	417.33	90291
2024-11-04	415.00	425.60	414.16	423.62	88808
2024-11-05	420.15	436.46	420.15	433.00	99273
2024-11-06	458.85	469.83	453.72	458.01	179128
2024-11-07	460.99	460.99	450.52	454.50	103093
2024-11-08	453.49	459.10	446.09	450.00	87371
2024-11-11	453.18	461.33	446.69	448.00	62492
2024-11-12	445.18	449.82	433.86	439.61	62467
2024-11-13	439.80	450.73	439.80	442.00	85604
2024-11-14	445.91	445.91	435.65	441.77	83268
2024-11-15	445.38	446.93	435.53	445.32	77612
2024-11-18	445.07	447.98	441.02	445.96	46113
2024-11-19	437.64	450.54	437.64	445.00	95572
2024-11-20	446.13	454.02	441.35	447.57	52068
2024-11-21	451.48	470.10	447.82	460.02	143500
2024-11-22	463.40	473.99	459.32	473.10	70551
2024-11-25	479.29	497.62	466.33	485.11	151592
2024-11-26	480.41	485.50	474.98	483.20	62563
2024-11-27	484.13	495.14	484.08	494.24	69278
2024-11-29	499.28	504.55	496.60	497.70	51011
2024-12-02	502.24	502.93	484.48	485.43	87752
2024-12-03	484.89	484.89	478.07	481.91	52272
2024-12-04	480.41	482.70	470.76	477.42	37920
2024-12-05	477.42	477.68	468.69	471.57	43617
2024-12-06	471.57	489.99	471.57	483.10	77156
2024-12-09	483.20	495.76	481.75	494.62	121728
2024-12-10	495.37	498.02	488.11	494.04	71141
2024-12-11	495.93	498.71	488.05	495.76	57584
2024-12-12	491.68	498.87	489.69	497.18	48445
2024-12-13	497.18	497.18	485.59	485.59	52282
2024-12-16	483.23	496.95	483.23	496.19	60721
2024-12-17	497.09	497.38	484.56	490.74	56257
2024-12-18	490.74	495.79	468.87	468.87	56051
2024-12-19	471.77	473.42	454.21	460.99	60691
2024-12-20	459.05	466.56	457.10	461.19	72359
2024-12-23	459.79	470.60	454.03	461.36	43905
2024-12-24	459.40	468.79	458.46	468.79	13208
2024-12-26	464.87	474.67	464.87	472.82	30076
2024-12-27	472.69	473.79	464.28	469.20	28814
2024-12-30	467.43	469.50	457.95	464.21	30556
2024-12-31	466.41	473.48	466.01	469.46	46401
2025-01-02	475.02	488.50	457.94	465.20	52675
2025-01-03	465.90	468.40	452.88	467.87	68537
2025-01-06	470.20	481.30	469.93	470.79	30333
2025-01-07	472.50	473.57	462.61	466.28	54930
2025-01-08	460.28	463.10	453.52	454.55	61530
2025-01-10	447.41	447.41	435.19	440.44	77127
2025-01-13	437.12	452.18	437.12	451.62	41884
2025-01-14	453.62	462.94	453.62	461.98	30372
2025-01-15	471.84	479.01	468.49	475.69	39013
2025-01-16	472.56	482.92	470.19	482.24	31341
2025-01-17	487.30	497.12	480.10	484.82	37272
2025-01-21	490.18	498.80	489.94	496.47	58412
2025-01-22	492.62	506.97	491.87	505.29	83360
2025-01-23	503.61	524.69	503.35	524.14	99643
2025-01-24	522.35	526.96	518.77	523.55	59980
2025-01-27	521.96	528.24	519.31	524.11	49619
2025-01-28	519.80	530.38	519.80	525.64	63714
2025-01-29	525.70	539.76	522.45	525.02	63062
2025-01-30	535.27	539.06	512.61	514.06	89439
2025-01-31	550.00	560.00	493.17	507.77	132016
2025-02-03	492.98	512.32	492.98	510.60	101669
2025-02-04	507.38	518.72	507.38	518.72	91229
2025-02-05	520.62	525.51	514.41	519.35	74491
2025-02-06	520.00	526.46	517.84	519.53	63253
2025-02-07	516.48	518.94	504.47	510.26	72499
2025-02-10	511.44	511.86	501.77	503.37	62375
2025-02-11	501.70	512.71	501.00	507.47	48507
2025-02-12	501.65	506.58	499.05	502.71	28714
2025-02-13	505.00	513.50	505.00	511.90	32388
2025-02-14	514.90	525.46	514.90	520.61	38540
2025-02-18	520.61	527.17	517.16	524.71	59796
2025-02-19	524.20	528.49	518.38	522.52	49853
2025-02-20	524.60	524.60	511.16	513.69	39313
2025-02-21	517.65	517.65	492.77	495.56	79680
2025-02-24	495.96	495.96	488.76	490.21	53253
2025-02-25	490.92	493.56	477.79	479.51	52536
2025-02-26	483.16	489.21	479.37	480.52	40888
2025-02-27	481.81	487.27	476.14	476.38	43570
2025-02-28	477.81	493.34	477.81	492.39	79716
2025-03-03	492.06	496.25	471.49	477.33	122849
2025-03-04	470.00	474.50	453.00	465.48	124534
2025-03-05	465.48	480.66	464.48	480.66	47573
2025-03-06	472.73	484.67	470.95	481.31	67556
2025-03-07	481.12	495.38	474.20	493.91	74368
2025-03-10	490.07	497.14	469.14	483.26	104599
2025-03-11	481.77	482.33	469.00	471.47	82827
2025-03-12	474.29	478.73	468.50	474.55	79035
2025-03-13	474.01	477.82	458.11	458.59	64870
2025-03-14	464.88	479.21	464.88	478.21	45811
2025-03-17	477.34	489.03	477.34	486.85	59864
2025-03-18	485.58	489.55	480.08	485.70	67243
2025-03-19	489.49	504.40	486.28	502.02	61084
2025-03-20	495.34	502.00	494.20	497.70	61030
2025-03-21	488.04	499.42	487.81	495.49	77028
2025-03-24	503.03	520.55	502.79	512.02	78057
2025-03-25	514.64	520.03	510.71	514.57	96225
2025-03-26	514.76	517.68	505.81	510.41	102821
2025-03-27	509.47	521.44	503.51	510.96	107791
2025-03-28	508.01	514.84	500.92	513.13	88234
2025-03-31	505.15	518.74	496.43	516.35	85854
2025-04-01	511.52	524.46	510.70	523.52	74010
2025-04-02	520.00	543.13	520.00	529.80	102893
2025-04-03	505.03	509.64	491.00	496.78	313686
2025-04-04	475.10	488.54	460.52	461.44	220442
2025-04-07	441.72	481.33	435.00	465.03	171503
2025-04-08	484.99	490.75	461.15	468.28	170764
2025-04-09	461.84	509.56	451.35	501.25	258577
2025-04-10	489.60	503.25	479.71	495.87	107360
2025-04-11	496.47	496.47	473.84	493.19	97550
2025-04-14	499.13	501.96	491.50	497.31	52531
2025-04-15	500.65	503.37	484.35	488.67	63862
2025-04-16	482.51	498.24	474.66	482.15	45505
2025-04-17	487.70	487.70	468.34	472.19	57863
2025-04-21	470.00	472.19	440.79	443.32	68759
2025-04-22	449.99	456.15	441.39	451.81	85531
2025-04-23	463.88	475.68	459.17	463.09	59393
2025-04-24	465.00	488.38	465.00	486.75	64586
2025-04-25	480.77	496.00	473.53	483.36	53285
2025-04-28	485.23	490.25	477.66	487.65	49284
2025-04-29	487.50	489.61	482.65	488.99	46374
2025-04-30	482.41	498.31	465.03	487.42	67035
2025-05-01	461.00	470.49	440.00	467.79	195923
2025-05-02	471.84	495.13	471.84	488.59	174126
2025-05-05	488.18	511.13	486.78	496.11	161250
2025-05-06	492.48	500.30	488.60	496.99	106452
2025-05-07	497.18	500.25	484.43	484.70	165090
2025-05-08	492.99	502.79	488.64	493.50	183957
2025-05-09	494.37	495.41	490.36	491.78	106840
2025-05-12	506.93	519.48	496.15	499.08	236182
2025-05-13	502.51	502.51	497.47	498.00	124256
2025-05-14	495.47	498.95	490.50	496.19	158638
2025-05-15	498.09	502.45	490.69	501.54	118904
2025-05-16	501.32	504.97	500.00	502.17	61464
2025-05-19	495.87	502.87	495.87	502.63	55455
2025-05-20	499.72	501.65	494.33	496.04	74589
2025-05-21	494.28	494.28	482.39	483.14	95775
2025-05-22	483.45	483.89	476.21	481.46	115685
2025-05-23	474.44	478.96	466.97	476.81	99040
2025-05-27	486.09	493.25	480.96	493.25	98375
2025-05-28	491.06	497.04	488.80	493.02	112587
2025-05-29	497.69	497.69	480.52	483.04	94649
2025-05-30	480.73	482.78	473.29	477.30	83651
2025-06-02	477.85	477.85	460.26	473.39	172705
2025-06-03	471.08	488.51	468.60	488.51	375909
2025-06-04	490.95	491.65	479.90	487.05	393593
2025-06-05	487.21	490.50	470.00	474.53	393424
2025-06-06	479.53	505.61	479.53	505.60	162804
2025-06-09	505.60	511.99	501.50	506.71	389110
2025-06-10	509.58	512.04	503.21	510.98	301758
2025-06-11	513.11	524.44	510.00	513.15	257149
2025-06-12	508.07	508.35	499.12	499.54	218759
2025-06-13	492.70	501.90	484.68	484.71	152390
2025-06-16	489.92	503.10	489.92	496.09	99793
2025-06-17	489.92	501.97	489.92	499.88	161004
2025-06-18	501.00	510.26	499.01	503.99	111283
2025-06-20	504.18	506.70	499.45	502.25	303794
2025-06-23	501.37	506.20	486.20	500.35	165845
2025-06-24	501.31	515.00	501.31	509.97	366642
2025-06-25	511.64	511.95	499.64	509.24	302092
2025-06-26	513.83	515.93	506.28	508.70	217291
2025-06-27	512.48	513.99	499.22	502.66	238546
2025-06-30	505.58	513.04	498.83	509.43	336275
2025-07-01	505.82	530.15	503.14	529.41	199928
2025-07-02	530.78	549.75	529.46	543.74	268456
2025-07-03	545.40	545.40	524.17	530.57	185363
2025-07-07	529.64	534.73	524.21	531.95	279817
2025-07-08	532.94	537.33	525.53	525.73	94618
2025-07-09	527.41	529.87	516.89	521.27	118565
2025-07-10	518.55	533.08	518.55	530.46	86757
2025-07-11	528.16	528.16	514.42	515.24	204264
2025-07-14	515.66	515.66	506.43	514.22	82165
2025-07-15	513.75	513.75	500.38	501.11	54292
2025-07-16	505.90	506.80	493.21	501.88	72524
2025-07-17	499.86	506.13	498.06	505.06	101405
2025-07-18	508.75	508.75	490.07	498.79	62999
2025-07-21	503.78	506.87	498.02	504.94	87400
2025-07-22	507.35	521.30	506.00	519.04	90525
2025-07-23	522.00	533.70	520.13	533.48	72722
2025-07-24	529.80	529.80	513.49	513.49	57149
2025-07-25	515.02	520.48	509.39	520.47	63389
2025-07-28	520.25	520.25	511.03	515.33	47247
2025-07-29	517.18	520.20	513.96	515.88	65550
2025-07-30	515.88	519.79	499.36	504.55	65127
2025-07-31	504.55	505.50	488.74	490.28	147922
2025-08-01	450.00	472.49	433.73	447.51	290408
2025-08-04	452.10	456.80	447.64	448.20	144093
2025-08-05	448.08	460.87	448.08	450.94	133416
2025-08-06	448.73	469.34	448.73	465.10	139735
2025-08-07	468.99	470.09	461.86	463.31	114921
2025-08-08	465.00	467.20	461.95	464.60	75563

Explore More About CACC

Coins representing dividend payouts and trends

CACC Dividend History

Discover Credit Acceptance Corp'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

CACC Stock Split History

Discover Credit Acceptance Corp'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

CACC Historical Prices

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

Web Analytics