CPK Historical Prices

Summary

Key Stock Metrics

98.32

(April 16, 2024)

52-Week Low

134.20

(November 25, 2024)

52-Week High

146.30

(January 3, 2022)

All-Time High

125.67

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-28	9.58	9.58	9.42	9.58	2100
1993-04-29	9.50	9.58	9.42	9.50	5700
1993-04-30	9.58	9.58	9.50	9.58	1950
1993-05-03	9.58	9.67	9.50	9.67	4500
1993-05-04	9.67	9.75	9.58	9.67	3600
1993-05-05	9.75	9.75	9.58	9.58	6600
1993-05-06	9.58	9.67	9.58	9.67	2100
1993-05-07	9.75	9.75	9.58	9.58	6150
1993-05-10	9.67	9.83	9.67	9.75	7050
1993-05-11	9.75	9.92	9.75	9.92	3900
1993-05-12	9.92	9.92	9.83	9.92	4200
1993-05-13	9.92	9.92	9.92	9.92	750
1993-05-14	9.92	9.92	9.83	9.83	1050
1993-05-17	9.92	9.92	9.83	9.92	1050
1993-05-18	9.92	9.92	9.75	9.75	1650
1993-05-19	9.83	9.83	9.75	9.83	3750
1993-05-20	9.75	9.83	9.75	9.75	3600
1993-05-21	9.75	9.83	9.67	9.83	1800
1993-05-24	9.75	9.83	9.67	9.67	2850
1993-05-25	9.75	9.75	9.58	9.58	4650
1993-05-26	9.67	9.75	9.67	9.67	1050
1993-05-27	9.75	9.75	9.67	9.67	6600
1993-05-28	9.75	9.75	9.75	9.75	3450
1993-06-01	9.75	9.75	9.67	9.75	750
1993-06-02	9.83	9.92	9.83	9.92	11250
1993-06-03	9.83	10.00	9.83	10.00	13050
1993-06-04	10.00	10.00	9.83	9.83	6300
1993-06-07	9.67	9.67	9.58	9.58	3000
1993-06-08	9.58	9.67	9.58	9.67	3450
1993-06-09	9.67	9.67	9.67	9.67	450
1993-06-10	9.58	9.75	9.58	9.67	1350
1993-06-11	9.75	9.75	9.50	9.67	5550
1993-06-14	9.67	9.75	9.58	9.58	2550
1993-06-15	9.58	9.67	9.58	9.67	1200
1993-06-16	9.75	9.75	9.67	9.67	3900
1993-06-17	9.75	9.75	9.58	9.58	1800
1993-06-18	9.50	9.50	9.50	9.50	1800
1993-06-21	9.42	9.42	9.25	9.25	4800
1993-06-22	9.33	9.33	9.33	9.33	1950
1993-06-23	9.33	9.33	9.25	9.33	3150
1993-06-24	9.25	9.33	9.25	9.33	2250
1993-06-25	9.42	9.42	9.25	9.25	2250
1993-06-28	9.33	9.42	9.17	9.17	7200
1993-06-29	9.17	9.25	9.17	9.25	7350
1993-06-30	9.25	9.25	9.08	9.17	7950
1993-07-01	9.17	9.25	9.17	9.25	7800
1993-07-02	9.33	9.33	9.25	9.25	4050
1993-07-06	9.25	9.25	9.00	9.00	9000
1993-07-07	9.17	9.25	9.00	9.17	13800
1993-07-08	9.17	9.17	9.08	9.17	6300
1993-07-09	9.17	9.25	9.17	9.25	51600
1993-07-12	9.25	9.25	9.17	9.17	4800
1993-07-13	9.25	9.25	9.08	9.17	14400
1993-07-14	9.25	9.50	9.17	9.50	135150
1993-07-15	9.50	9.58	9.50	9.58	11400
1993-07-16	9.58	9.67	9.58	9.67	13800
1993-07-19	9.75	10.17	9.75	10.08	14700
1993-07-20	10.08	10.58	10.08	10.33	14100
1993-07-21	10.42	10.42	10.17	10.17	4650
1993-07-22	10.25	10.33	10.25	10.33	4800
1993-07-23	10.17	10.33	10.17	10.33	6450
1993-07-26	10.33	10.42	10.17	10.25	9750
1993-07-27	10.33	10.33	10.17	10.17	9900
1993-07-28	10.17	10.33	10.17	10.33	7050
1993-07-29	10.33	10.33	10.17	10.17	1500
1993-07-30	10.25	10.25	10.08	10.08	3600
1993-08-02	10.25	10.25	10.08	10.08	2550
1993-08-03	10.17	10.42	10.17	10.33	3600
1993-08-04	10.42	10.50	10.42	10.50	2400
1993-08-05	10.50	10.50	10.33	10.42	6300
1993-08-06	10.50	10.50	10.33	10.33	3150
1993-08-09	10.25	10.50	10.25	10.42	2400
1993-08-11	10.50	10.50	10.50	10.50	2700
1993-08-12	10.58	10.58	10.50	10.58	10650
1993-08-13	10.58	10.58	10.58	10.58	3750
1993-08-16	10.67	10.67	10.58	10.67	2550
1993-08-17	10.67	10.67	10.50	10.58	1350
1993-08-18	10.67	10.67	10.58	10.67	1650
1993-08-19	10.58	10.67	10.58	10.67	9750
1993-08-20	10.58	10.67	10.58	10.58	2700
1993-08-23	10.58	10.67	10.33	10.42	14400
1993-08-24	10.33	10.50	10.33	10.50	6300
1993-08-25	10.58	10.67	10.42	10.50	4800
1993-08-26	10.58	10.75	10.50	10.67	4050
1993-08-27	10.58	10.67	10.58	10.67	2850
1993-08-30	10.75	10.92	10.67	10.67	6600
1993-08-31	10.75	10.83	10.67	10.83	7800
1993-09-01	10.83	11.00	10.83	10.92	6750
1993-09-02	11.00	11.25	11.00	11.25	6150
1993-09-03	11.17	11.42	11.08	11.42	5100
1993-09-07	11.42	11.58	11.42	11.58	14850
1993-09-08	11.42	11.50	11.08	11.08	26700
1993-09-09	11.00	11.08	10.92	11.08	8700
1993-09-10	11.08	11.25	11.08	11.25	7800
1993-09-13	11.33	11.33	11.08	11.17	9900
1993-09-14	11.17	11.17	11.17	11.17	1350
1993-09-15	11.17	11.17	11.08	11.17	3450
1993-09-16	11.17	11.33	11.17	11.33	8100
1993-09-17	11.17	11.50	11.17	11.50	8550
1993-09-20	11.50	11.50	11.33	11.33	12900
1993-09-21	11.42	11.42	11.25	11.25	7800
1993-09-22	11.42	11.42	11.33	11.33	9450
1993-09-23	11.25	11.25	11.08	11.25	2250
1993-09-24	11.25	11.33	11.25	11.33	1650
1993-09-27	11.25	11.25	11.17	11.17	2850
1993-09-28	11.33	11.33	11.17	11.17	3600
1993-09-29	11.25	11.33	11.17	11.25	3750
1993-09-30	11.33	11.67	11.33	11.67	7650
1993-10-01	11.58	11.58	11.33	11.42	9150
1993-10-04	11.33	11.42	11.17	11.33	4350
1993-10-05	11.42	11.42	11.33	11.33	4950
1993-10-06	11.42	11.42	11.33	11.42	7200
1993-10-07	11.33	11.33	11.25	11.25	1500
1993-10-08	11.33	11.33	11.25	11.25	1350
1993-10-11	11.33	11.33	11.33	11.33	150
1993-10-12	11.25	11.25	11.17	11.17	2100
1993-10-13	11.17	11.25	11.08	11.17	2100
1993-10-14	11.17	11.17	11.17	11.17	1500
1993-10-15	11.17	11.33	11.17	11.33	12900
1993-10-18	11.33	11.33	11.33	11.33	4200
1993-10-19	11.33	11.42	11.33	11.33	1950
1993-10-20	11.33	11.42	11.33	11.42	1950
1993-10-21	11.42	11.42	11.25	11.33	17700
1993-10-22	11.25	11.25	11.17	11.17	1650
1993-10-25	11.25	11.25	11.17	11.17	3150
1993-10-26	11.17	11.25	11.08	11.08	4050
1993-10-27	11.08	11.08	11.08	11.08	1500
1993-10-28	11.25	11.25	11.17	11.17	1650
1993-10-29	11.08	11.42	11.08	11.42	62250
1993-11-01	11.42	11.42	11.00	11.00	7200
1993-11-02	11.00	11.00	11.00	11.00	6000
1993-11-03	11.17	11.25	10.92	10.92	3000
1993-11-04	10.92	10.92	10.83	10.83	1200
1993-11-05	10.75	10.75	10.50	10.67	6000
1993-11-08	10.50	10.50	10.08	10.08	10800
1993-11-09	10.25	10.25	9.92	10.08	4500
1993-11-10	10.00	10.33	10.00	10.17	4800
1993-11-11	10.25	10.33	10.25	10.33	300
1993-11-12	10.42	10.42	10.42	10.42	450
1993-11-15	10.33	10.50	10.33	10.50	2550
1993-11-16	10.50	10.50	10.50	10.50	3900
1993-11-17	10.67	10.67	10.67	10.67	750
1993-11-18	10.67	10.67	10.42	10.42	1350
1993-11-19	10.67	10.75	10.67	10.75	4650
1993-11-22	10.75	10.83	10.67	10.67	900
1993-11-23	10.58	10.58	10.25	10.25	5850
1993-11-29	10.42	10.50	10.42	10.50	3450
1993-11-30	10.33	10.33	10.33	10.33	1500
1993-12-01	10.50	10.50	10.50	10.50	2550
1993-12-02	10.42	10.42	10.42	10.42	600
1993-12-03	10.33	10.33	10.33	10.33	900
1993-12-06	10.25	10.33	10.08	10.08	5250
1993-12-07	10.25	10.25	10.25	10.25	1050
1993-12-08	10.08	10.33	10.08	10.17	2700
1993-12-09	10.33	10.50	10.33	10.50	3000
1993-12-10	10.33	10.50	10.33	10.50	1350
1993-12-13	10.50	10.50	10.33	10.33	2700
1993-12-14	10.50	10.50	10.25	10.25	4050
1993-12-15	10.33	10.33	10.33	10.33	150
1993-12-16	10.33	10.33	10.17	10.25	3600
1993-12-17	10.17	10.25	10.17	10.25	600
1993-12-20	10.25	10.25	10.08	10.08	300
1993-12-21	10.33	10.33	10.00	10.08	14700
1993-12-22	10.00	10.08	9.92	9.92	2250
1993-12-23	10.00	10.00	9.92	9.92	5550
1993-12-27	10.00	10.00	10.00	10.00	450
1993-12-28	10.08	10.08	10.00	10.08	1350
1993-12-29	10.00	10.08	10.00	10.08	4500
1993-12-30	10.17	10.17	10.00	10.17	2100
1993-12-31	10.00	10.25	10.00	10.25	9900
1994-01-03	10.08	10.08	10.08	10.08	1950
1994-01-04	10.08	10.08	10.08	10.08	150
1994-01-05	10.17	10.17	10.00	10.00	1650
1994-01-06	10.08	10.08	10.00	10.08	1950
1994-01-07	10.08	10.08	10.08	10.08	1950
1994-01-10	10.17	10.17	10.00	10.00	1950
1994-01-11	9.92	10.08	9.92	10.00	2100
1994-01-12	9.92	9.92	9.92	9.92	2550
1994-01-13	9.92	9.92	9.92	9.92	300
1994-01-14	9.92	10.00	9.92	10.00	1800
1994-01-17	9.92	10.00	9.92	10.00	4800
1994-01-18	9.92	10.00	9.83	9.83	10500
1994-01-19	9.83	9.83	9.75	9.83	2850
1994-01-20	9.75	9.75	9.67	9.75	2700
1994-01-21	9.67	9.75	9.67	9.75	8250
1994-01-24	9.58	9.67	9.58	9.58	3900
1994-01-25	9.67	9.67	9.67	9.67	450
1994-01-26	9.58	9.58	9.58	9.58	1200
1994-01-27	9.58	9.75	9.58	9.75	3600
1994-01-28	9.75	9.92	9.75	9.92	3450
1994-01-31	9.92	10.00	9.83	10.00	3450
1994-02-01	10.00	10.00	9.67	9.67	9000
1994-02-02	9.67	9.75	9.58	9.75	4500
1994-02-03	9.75	9.92	9.58	9.92	4650
1994-02-04	9.83	9.83	9.83	9.83	1500
1994-02-07	9.92	10.00	9.83	9.83	1650
1994-02-08	9.67	9.83	9.67	9.83	1200
1994-02-09	9.75	9.92	9.75	9.75	1200
1994-02-10	9.83	9.83	9.75	9.75	4050
1994-02-11	9.75	9.75	9.67	9.67	600
1994-02-14	9.67	9.83	9.67	9.83	9600
1994-02-15	9.75	9.92	9.75	9.75	2850
1994-02-16	9.75	9.75	9.75	9.75	1050
1994-02-17	9.75	9.92	9.75	9.92	1650
1994-02-18	9.83	9.83	9.67	9.67	9000
1994-02-22	9.67	9.75	9.58	9.75	5100
1994-02-23	9.75	9.83	9.67	9.67	9300
1994-02-24	9.50	9.58	9.42	9.42	11550
1994-02-25	9.50	9.67	9.33	9.67	6750
1994-02-28	9.67	9.67	9.58	9.67	4500
1994-03-01	9.50	9.67	9.50	9.67	1800
1994-03-02	9.75	9.75	9.50	9.67	6600
1994-03-03	9.50	9.67	9.50	9.67	1200
1994-03-04	9.67	9.67	9.50	9.50	1800
1994-03-07	9.42	9.50	9.42	9.50	3600
1994-03-08	9.58	9.67	9.58	9.67	2250
1994-03-09	9.67	9.67	9.58	9.58	600
1994-03-10	9.50	9.67	9.50	9.67	2400
1994-03-11	9.50	9.67	9.33	9.67	3750
1994-03-14	9.58	9.58	9.50	9.50	4050
1994-03-16	9.67	9.67	9.50	9.50	2400
1994-03-17	9.50	9.67	9.50	9.50	900
1994-03-18	9.50	9.50	9.50	9.50	1050
1994-03-21	9.67	9.67	9.33	9.33	3450
1994-03-22	9.33	9.33	9.25	9.33	8550
1994-03-23	9.25	9.33	9.17	9.33	16200
1994-03-24	9.33	9.42	9.25	9.42	5850
1994-03-25	9.33	9.33	9.33	9.33	600
1994-03-28	9.42	9.42	9.17	9.33	4500
1994-03-29	9.33	9.42	9.33	9.33	6750
1994-03-30	9.17	9.33	9.17	9.33	3150
1994-03-31	9.17	9.25	9.08	9.25	2400
1994-04-04	9.25	9.25	9.08	9.08	900
1994-04-05	9.00	9.25	9.00	9.17	4200
1994-04-06	9.25	9.33	9.17	9.17	5550
1994-04-07	9.25	9.25	9.00	9.08	7200
1994-04-08	9.17	9.17	8.83	9.00	4050
1994-04-11	8.92	9.00	8.92	8.92	1500
1994-04-12	8.92	9.00	8.92	8.92	2100
1994-04-13	8.92	8.92	8.92	8.92	750
1994-04-14	8.92	8.92	8.92	8.92	600
1994-04-15	8.83	9.08	8.83	9.00	5100
1994-04-18	8.92	9.00	8.92	9.00	1800
1994-04-19	8.83	9.00	8.83	8.92	3750
1994-04-20	8.83	9.00	8.83	9.00	4350
1994-04-21	9.08	9.25	9.08	9.17	3450
1994-04-22	9.17	9.25	9.08	9.17	5100
1994-04-25	9.00	9.25	9.00	9.25	6450
1994-04-26	9.17	9.33	9.17	9.33	6000
1994-04-28	9.42	9.42	9.33	9.33	1050
1994-04-29	9.42	9.58	9.42	9.58	900
1994-05-02	9.42	9.42	9.17	9.33	4050
1994-05-03	9.17	9.33	9.17	9.33	1350
1994-05-04	9.33	9.42	9.33	9.42	5250
1994-05-05	9.50	9.58	9.50	9.58	750
1994-05-06	9.42	9.58	9.42	9.58	5550
1994-05-09	9.50	9.50	9.50	9.50	450
1994-05-10	9.58	9.67	9.42	9.67	6600
1994-05-11	9.58	9.58	9.58	9.58	1500
1994-05-12	9.50	9.50	9.42	9.50	2250
1994-05-13	9.42	9.42	9.42	9.42	1350
1994-05-16	9.42	9.42	9.33	9.33	2850
1994-05-17	9.33	9.33	9.17	9.33	6900
1994-05-18	9.25	9.25	9.17	9.25	4500
1994-05-19	9.00	9.25	9.00	9.25	4050
1994-05-20	9.25	9.25	9.25	9.25	3000
1994-05-23	9.25	9.25	9.25	9.25	600
1994-05-24	9.33	9.33	9.33	9.33	300
1994-05-25	9.08	9.25	9.08	9.25	4950
1994-05-26	9.25	9.33	9.08	9.33	5700
1994-05-27	9.33	9.33	9.17	9.33	1800
1994-05-31	9.17	9.25	9.08	9.08	4350
1994-06-01	9.25	9.33	9.25	9.33	1200
1994-06-02	9.33	9.33	9.33	9.33	5250
1994-06-03	9.33	9.42	9.33	9.42	3000
1994-06-06	9.17	9.33	9.17	9.33	750
1994-06-07	9.25	9.25	9.25	9.25	750
1994-06-09	9.33	9.33	9.25	9.25	2100
1994-06-10	9.33	9.42	9.33	9.42	4950
1994-06-13	9.33	9.33	9.25	9.25	1650
1994-06-14	9.25	9.25	9.17	9.25	4200
1994-06-15	9.17	9.17	9.17	9.17	600
1994-06-16	9.25	9.33	9.17	9.17	10950
1994-06-17	9.33	9.33	9.25	9.33	6900
1994-06-20	9.33	9.33	9.33	9.33	1950
1994-06-21	9.33	9.33	9.17	9.17	3300
1994-06-22	9.17	9.17	9.17	9.17	150
1994-06-23	9.33	9.33	9.17	9.33	2250
1994-06-24	9.33	9.33	9.17	9.17	1500
1994-06-27	9.33	9.33	9.33	9.33	600
1994-06-29	9.17	9.17	9.00	9.00	5700
1994-06-30	9.17	9.33	9.08	9.33	23550
1994-07-01	9.33	9.33	9.33	9.33	8850
1994-07-05	9.42	9.42	9.42	9.42	3450
1994-07-06	9.42	9.50	9.33	9.50	15450
1994-07-07	9.42	9.58	9.42	9.58	1500
1994-07-08	9.42	9.42	9.42	9.42	750
1994-07-11	9.33	9.50	9.17	9.42	7200
1994-07-12	9.50	9.50	9.33	9.50	3300
1994-07-13	9.50	9.50	9.50	9.50	3750
1994-07-14	9.50	9.58	9.33	9.58	1650
1994-07-15	9.50	9.58	9.50	9.58	2250
1994-07-19	9.58	9.58	9.50	9.50	1050
1994-07-20	9.50	9.50	9.50	9.50	600
1994-07-21	9.42	9.58	9.42	9.58	4650
1994-07-22	9.67	9.67	9.58	9.58	3000
1994-07-25	9.67	9.75	9.67	9.75	750
1994-07-27	9.83	9.83	9.67	9.83	1350
1994-07-28	9.75	9.83	9.75	9.83	1500
1994-07-29	9.75	9.75	9.75	9.75	750
1994-08-01	9.58	9.75	9.42	9.50	4950
1994-08-02	9.58	9.67	9.50	9.58	1650
1994-08-03	9.67	9.67	9.50	9.58	1950
1994-08-04	9.58	9.58	9.50	9.58	1350
1994-08-05	9.50	9.50	9.42	9.42	2250
1994-08-08	9.67	9.67	9.67	9.67	450
1994-08-09	9.58	9.58	9.42	9.58	2250
1994-08-10	9.67	9.67	9.42	9.42	1350
1994-08-12	9.50	9.50	9.50	9.50	750
1994-08-15	9.50	9.50	9.42	9.50	3300
1994-08-16	9.42	9.50	9.42	9.50	600
1994-08-17	9.58	9.75	9.58	9.75	3600
1994-08-18	9.75	9.75	9.75	9.75	1350
1994-08-19	9.67	9.75	9.67	9.67	5550
1994-08-22	9.67	9.75	9.67	9.67	4500
1994-08-23	9.67	9.75	9.58	9.75	2550
1994-08-24	9.58	9.58	9.42	9.42	5400
1994-08-25	9.42	9.42	9.42	9.42	750
1994-08-26	9.42	9.58	9.42	9.50	1950
1994-08-29	9.42	9.58	9.33	9.58	900
1994-08-30	9.67	9.67	9.33	9.33	4500
1994-08-31	9.50	9.67	9.50	9.50	2550
1994-09-01	9.50	9.58	9.33	9.58	1800
1994-09-02	9.25	9.42	9.25	9.33	450
1994-09-06	9.25	9.33	9.17	9.33	3450
1994-09-07	9.25	9.50	9.25	9.33	6300
1994-09-08	9.42	9.42	9.25	9.25	1800
1994-09-09	9.42	9.42	9.42	9.42	150
1994-09-12	9.33	9.42	9.33	9.33	1500
1994-09-13	9.17	9.33	9.17	9.33	8250
1994-09-14	9.25	9.42	9.25	9.25	3000
1994-09-15	9.33	9.33	9.17	9.17	2250
1994-09-16	9.08	9.25	9.08	9.17	1050
1994-09-19	9.25	9.25	9.08	9.25	1350
1994-09-20	9.25	9.25	9.17	9.17	1050
1994-09-21	9.17	9.17	9.00	9.00	900
1994-09-22	9.00	9.17	8.92	8.92	4350
1994-09-23	8.75	8.83	8.67	8.67	3300
1994-09-26	8.75	8.83	8.67	8.75	3150
1994-09-27	8.83	9.17	8.83	9.17	7800
1994-09-28	9.25	9.25	8.92	8.92	3600
1994-09-29	9.00	9.17	9.00	9.00	3450
1994-09-30	8.92	9.08	8.83	9.08	2100
1994-10-03	9.00	9.00	8.83	9.00	1200
1994-10-04	9.00	9.00	8.75	8.92	2700
1994-10-05	9.00	9.00	8.67	9.00	9750
1994-10-06	8.92	8.92	8.67	8.92	4500
1994-10-07	8.92	8.92	8.58	8.58	3300
1994-10-10	8.67	8.83	8.67	8.67	1350
1994-10-11	8.83	8.83	8.67	8.75	4950
1994-10-12	8.83	8.92	8.67	8.67	3600
1994-10-13	8.67	8.67	8.50	8.50	4200
1994-10-14	8.67	8.75	8.58	8.67	1800
1994-10-17	8.67	8.67	8.58	8.58	1050
1994-10-18	8.67	8.83	8.67	8.67	2250
1994-10-19	8.83	8.83	8.75	8.75	900
1994-10-20	8.92	8.92	8.92	8.92	1500
1994-10-21	8.92	8.92	8.83	8.92	1500
1994-10-24	8.92	8.92	8.83	8.83	300
1994-10-25	8.92	8.92	8.92	8.92	2700
1994-10-26	8.83	8.92	8.75	8.92	3150
1994-10-27	8.75	8.75	8.75	8.75	1800
1994-10-28	8.83	8.83	8.50	8.58	6450
1994-10-31	8.58	8.58	8.58	8.58	3150
1994-11-01	8.58	8.58	8.33	8.50	7800
1994-11-02	8.50	8.50	8.25	8.33	6450
1994-11-03	8.33	8.50	8.33	8.42	4500
1994-11-04	8.50	8.67	8.50	8.67	11400
1994-11-08	8.83	8.92	8.83	8.92	2550
1994-11-09	9.00	9.17	8.83	8.83	6750
1994-11-10	8.75	8.75	8.58	8.58	3600
1994-11-11	8.67	8.67	8.50	8.50	3300
1994-11-14	8.50	8.58	8.42	8.42	3300
1994-11-15	8.50	8.50	8.33	8.33	4200
1994-11-16	8.33	8.33	8.33	8.33	1350
1994-11-17	8.42	8.58	8.33	8.50	6300
1994-11-18	8.50	8.58	8.42	8.42	1050
1994-11-21	8.50	8.50	8.42	8.42	1050
1994-11-22	8.33	8.50	8.33	8.50	2250
1994-11-23	8.33	8.50	8.33	8.50	3150
1994-11-28	8.42	8.50	8.42	8.50	1200
1994-11-29	8.50	8.50	8.33	8.33	1800
1994-11-30	8.50	8.50	8.33	8.42	4050
1994-12-01	8.42	8.42	8.42	8.42	300
1994-12-02	8.42	8.50	8.33	8.42	2850
1994-12-05	8.33	8.33	8.33	8.33	2100
1994-12-06	8.25	8.42	8.25	8.42	1800
1994-12-07	8.42	8.50	8.25	8.42	25350
1994-12-08	8.50	8.50	8.42	8.42	1800
1994-12-09	8.42	8.58	8.42	8.42	3600
1994-12-12	8.50	8.50	8.42	8.50	2700
1994-12-13	8.42	8.50	8.42	8.50	1650
1994-12-14	8.33	8.50	8.33	8.50	1650
1994-12-15	8.50	8.50	8.42	8.42	1950
1994-12-16	8.42	8.42	8.33	8.42	2850
1994-12-19	8.50	8.58	8.42	8.58	4200
1994-12-20	8.58	8.58	8.42	8.58	10950
1994-12-21	8.42	8.58	8.42	8.58	4200
1994-12-22	8.58	8.58	8.42	8.50	12150
1994-12-23	8.50	8.58	8.50	8.58	6300
1994-12-27	8.58	8.58	8.50	8.58	5250
1994-12-28	8.58	8.58	8.50	8.50	3900
1994-12-29	8.33	8.58	8.33	8.58	13650
1994-12-30	8.67	8.67	8.50	8.50	6750
1995-01-03	8.50	8.58	8.50	8.58	900
1995-01-04	8.67	8.67	8.42	8.42	35400
1995-01-05	8.67	8.83	8.67	8.83	3300
1995-01-06	8.92	8.92	8.83	8.83	900
1995-01-09	8.92	8.92	8.75	8.83	4650
1995-01-10	8.83	8.92	8.83	8.92	3000
1995-01-11	8.92	8.92	8.83	8.83	900
1995-01-12	8.92	8.92	8.92	8.92	450
1995-01-13	8.83	8.92	8.83	8.92	3000
1995-01-16	8.92	8.92	8.83	8.83	750
1995-01-17	8.83	8.92	8.75	8.75	5100
1995-01-18	8.67	8.75	8.67	8.67	2100
1995-01-19	8.75	8.75	8.75	8.75	1500
1995-01-20	8.67	8.67	8.50	8.50	6000
1995-01-23	8.58	8.58	8.50	8.50	1200
1995-01-24	8.58	8.67	8.50	8.50	7200
1995-01-25	8.67	8.75	8.50	8.58	6900
1995-01-26	8.58	8.67	8.42	8.58	10350
1995-01-27	8.58	8.58	8.50	8.50	750
1995-01-30	8.58	8.67	8.50	8.67	1200
1995-01-31	8.67	8.67	8.50	8.50	2250
1995-02-01	8.58	8.67	8.58	8.58	6750
1995-02-02	8.50	8.67	8.50	8.67	1500
1995-02-03	8.75	8.75	8.75	8.75	1350
1995-02-06	8.67	8.67	8.67	8.67	4650
1995-02-07	8.67	8.75	8.58	8.75	9000
1995-02-08	8.67	8.92	8.67	8.75	3750
1995-02-09	8.83	8.83	8.83	8.83	1200
1995-02-10	8.75	8.75	8.67	8.75	5700
1995-02-13	8.75	8.75	8.75	8.75	1050
1995-02-14	8.75	8.83	8.42	8.58	9000
1995-02-15	8.58	8.67	8.58	8.67	600
1995-02-16	8.67	8.67	8.58	8.67	2400
1995-02-21	8.50	8.58	8.42	8.42	10800
1995-02-22	8.50	8.67	8.42	8.50	11400
1995-02-23	8.50	8.75	8.50	8.75	2100
1995-02-24	8.75	8.75	8.75	8.75	1350
1995-02-27	8.58	8.75	8.58	8.58	4950
1995-02-28	8.67	8.75	8.67	8.75	1650
1995-03-01	8.75	8.75	8.67	8.75	6450
1995-03-02	8.75	8.83	8.75	8.83	3900
1995-03-03	8.67	8.92	8.67	8.92	7650
1995-03-06	8.92	8.92	8.75	8.92	6000
1995-03-07	8.92	8.92	8.67	8.67	3750
1995-03-08	8.17	8.25	8.08	8.25	28050
1995-03-09	8.33	8.33	8.25	8.33	6750
1995-03-10	8.25	8.33	8.25	8.33	1950
1995-03-13	8.33	8.33	8.33	8.33	600
1995-03-14	8.33	8.33	8.33	8.33	1500
1995-03-15	8.33	8.33	8.33	8.33	6150
1995-03-16	8.17	8.25	8.17	8.25	1200
1995-03-17	8.25	8.25	8.17	8.17	6300
1995-03-20	8.17	8.25	8.17	8.25	2100
1995-03-21	8.25	8.25	8.25	8.25	450
1995-03-22	8.17	8.25	8.08	8.17	2550
1995-03-23	8.17	8.17	8.08	8.17	7050
1995-03-24	8.08	8.25	8.08	8.25	48600
1995-03-27	8.33	8.42	8.33	8.42	3750
1995-03-28	8.50	8.50	8.50	8.50	1650
1995-03-29	8.50	8.83	8.33	8.83	14550
1995-03-30	8.67	8.83	8.67	8.83	8100
1995-04-03	8.67	8.75	8.58	8.75	3450
1995-04-04	8.75	8.83	8.67	8.67	2550
1995-04-05	8.75	8.75	8.58	8.58	4200
1995-04-06	8.67	8.67	8.58	8.58	1500
1995-04-07	8.75	8.83	8.67	8.83	2100
1995-04-10	8.92	8.92	8.75	8.75	3450
1995-04-11	8.67	8.75	8.67	8.67	6450
1995-04-12	8.83	8.83	8.58	8.67	1800
1995-04-13	8.58	8.75	8.58	8.75	2700
1995-04-17	8.67	8.75	8.58	8.75	1800
1995-04-18	8.75	8.83	8.67	8.83	3750
1995-04-19	8.75	8.92	8.67	8.67	6600
1995-04-20	8.67	8.83	8.67	8.67	1500
1995-04-21	8.67	8.83	8.67	8.75	6750
1995-04-24	8.67	8.75	8.67	8.67	3000
1995-04-25	8.67	8.75	8.67	8.75	1950
1995-04-26	8.75	8.75	8.75	8.75	1650
1995-04-27	8.75	8.75	8.50	8.75	81750
1995-04-28	8.75	8.75	8.50	8.67	6450
1995-05-01	8.58	8.58	8.42	8.50	23100
1995-05-02	8.50	8.50	8.50	8.50	2100
1995-05-03	8.50	8.50	8.33	8.33	9600
1995-05-04	8.33	8.42	8.33	8.42	1200
1995-05-05	8.42	8.42	8.33	8.42	2700
1995-05-08	8.42	8.42	8.33	8.42	2700
1995-05-09	8.33	8.42	8.33	8.33	16350
1995-05-10	8.42	8.42	8.25	8.33	4650
1995-05-11	8.33	8.33	8.25	8.25	9150
1995-05-12	8.33	8.33	8.17	8.25	7350
1995-05-15	8.25	8.33	8.25	8.33	1800
1995-05-16	8.25	8.33	8.25	8.33	2850
1995-05-17	8.33	8.33	8.25	8.25	3300
1995-05-18	8.33	8.33	8.25	8.25	3450
1995-05-19	8.33	8.33	8.25	8.33	1650
1995-05-22	8.25	8.33	8.25	8.25	3750
1995-05-23	8.33	8.42	8.33	8.42	3150
1995-05-24	8.42	8.42	8.33	8.42	5100
1995-05-25	8.42	8.42	8.33	8.33	2250
1995-05-26	8.33	8.42	8.33	8.42	1500
1995-05-30	8.42	8.42	8.33	8.33	900
1995-05-31	8.33	8.42	8.33	8.42	1800
1995-06-01	8.42	8.50	8.42	8.50	3150
1995-06-02	8.50	8.58	8.50	8.58	1950
1995-06-05	8.67	8.67	8.50	8.67	13200
1995-06-06	8.58	8.58	8.58	8.58	750
1995-06-07	8.50	8.50	8.42	8.50	2400
1995-06-08	8.42	8.67	8.42	8.67	3300
1995-06-09	8.75	8.75	8.67	8.67	2700
1995-06-12	8.75	8.75	8.50	8.50	4350
1995-06-13	8.58	8.58	8.42	8.42	4500
1995-06-14	8.50	8.58	8.25	8.58	4050
1995-06-15	8.58	8.58	8.42	8.42	2400
1995-06-16	8.50	8.58	8.42	8.42	3300
1995-06-19	8.42	8.58	8.42	8.50	5850
1995-06-20	8.42	8.50	8.42	8.50	3000
1995-06-21	8.58	8.67	8.58	8.67	3150
1995-06-22	8.67	8.67	8.58	8.58	4050
1995-06-23	8.67	8.67	8.67	8.67	600
1995-06-26	8.67	8.67	8.50	8.67	4650
1995-06-27	8.58	8.58	8.50	8.50	3600
1995-06-28	8.42	8.58	8.42	8.58	3600
1995-06-29	8.50	8.67	8.50	8.67	5100
1995-06-30	8.67	8.75	8.58	8.75	7200
1995-07-05	8.67	8.75	8.67	8.67	1950
1995-07-06	8.67	8.75	8.58	8.67	4500
1995-07-07	8.75	8.75	8.67	8.67	2100
1995-07-10	8.50	8.50	8.33	8.50	11700
1995-07-11	8.50	8.50	8.42	8.50	6900
1995-07-12	8.50	8.50	8.33	8.33	5700
1995-07-13	8.33	8.50	8.17	8.33	25800
1995-07-14	8.50	8.50	8.42	8.50	6600
1995-07-17	8.50	8.58	8.50	8.58	4200
1995-07-18	8.58	8.58	8.50	8.50	9900
1995-07-19	8.50	8.50	8.33	8.42	8100
1995-07-20	8.42	8.42	8.25	8.33	11250
1995-07-21	8.42	8.42	8.25	8.25	18300
1995-07-24	8.33	8.42	8.33	8.42	14400
1995-07-25	8.25	8.42	8.25	8.42	10200
1995-07-26	8.33	8.50	8.25	8.42	3450
1995-07-27	8.50	8.58	8.42	8.58	2550
1995-07-28	8.58	8.58	8.50	8.58	4200
1995-07-31	8.50	8.67	8.50	8.67	4350
1995-08-01	8.58	8.83	8.58	8.83	4650
1995-08-02	8.83	9.00	8.83	9.00	26700
1995-08-03	8.92	9.00	8.83	9.00	11400
1995-08-04	8.92	9.08	8.92	9.00	3300
1995-08-07	8.92	9.08	8.83	9.00	5850
1995-08-08	9.00	9.00	8.92	9.00	1800
1995-08-09	8.92	9.00	8.92	9.00	2700
1995-08-10	8.92	9.00	8.92	9.00	1950
1995-08-11	8.92	9.00	8.92	9.00	900
1995-08-14	9.00	9.08	8.92	9.08	4500
1995-08-15	8.92	9.08	8.92	9.00	5700
1995-08-16	9.00	9.08	9.00	9.08	5550
1995-08-17	9.00	9.00	9.00	9.00	2550
1995-08-18	9.08	9.08	9.00	9.00	3750
1995-08-21	9.00	9.08	8.92	9.00	5100
1995-08-22	9.00	9.08	9.00	9.08	3900
1995-08-23	9.00	9.25	9.00	9.25	21450
1995-08-24	9.17	9.33	9.17	9.33	5700
1995-08-25	9.25	9.33	9.25	9.25	4350
1995-08-28	9.33	9.42	9.25	9.33	7200
1995-08-29	9.42	9.42	9.33	9.33	2850
1995-08-30	9.33	9.33	9.33	9.33	600
1995-08-31	9.33	9.42	9.33	9.33	2100
1995-09-01	9.42	9.42	9.33	9.33	2250
1995-09-05	9.42	9.50	9.42	9.50	6600
1995-09-06	9.33	9.42	9.25	9.25	4650
1995-09-07	9.25	9.33	9.17	9.17	1050
1995-09-08	9.17	9.33	9.17	9.33	2850
1995-09-11	9.33	9.33	9.25	9.33	2850
1995-09-13	9.42	9.42	9.33	9.42	3600
1995-09-14	9.42	9.50	9.42	9.50	1200
1995-09-15	9.50	9.50	9.25	9.25	9900
1995-09-18	9.25	9.25	9.25	9.25	1050
1995-09-19	9.25	9.58	9.25	9.50	9600
1995-09-20	9.42	9.50	9.42	9.50	2250
1995-09-21	9.42	9.42	9.33	9.42	2850
1995-09-22	9.33	9.33	9.17	9.17	6000
1995-09-25	9.17	9.17	9.08	9.08	3750
1995-09-26	9.08	9.17	9.08	9.17	1950
1995-09-27	9.17	9.25	9.08	9.17	4950
1995-09-29	9.33	9.42	9.25	9.33	6600
1995-10-02	9.33	9.67	9.33	9.50	8700
1995-10-03	9.50	9.50	9.42	9.42	3000
1995-10-04	9.50	9.50	9.42	9.42	3150
1995-10-05	9.50	9.67	9.50	9.58	8700
1995-10-06	9.67	9.67	9.50	9.58	7650
1995-10-09	9.50	9.58	9.42	9.58	5850
1995-10-10	9.50	9.58	9.50	9.58	3300
1995-10-11	9.58	9.75	9.58	9.75	7950
1995-10-12	9.83	9.92	9.83	9.92	6600
1995-10-13	10.00	10.00	10.00	10.00	1650
1995-10-16	10.08	10.25	10.08	10.17	6000
1995-10-17	10.17	10.25	10.08	10.25	7050
1995-10-18	10.25	10.33	10.00	10.17	13950
1995-10-19	10.17	10.17	10.00	10.00	21000
1995-10-20	10.08	10.17	9.92	9.92	13800
1995-10-23	10.00	10.00	9.92	10.00	6150
1995-10-24	9.92	10.00	9.75	9.83	18750
1995-10-25	9.92	10.00	9.83	9.83	4050
1995-10-26	9.83	9.92	9.83	9.83	3900
1995-10-27	9.75	9.92	9.75	9.75	4200
1995-10-30	9.92	9.92	9.92	9.92	750
1995-10-31	9.75	10.00	9.75	9.83	5250
1995-11-01	9.83	9.83	9.75	9.75	6900
1995-11-02	9.75	9.83	9.75	9.83	1200
1995-11-03	9.75	9.92	9.75	9.92	2550
1995-11-06	9.92	9.92	9.92	9.92	2850
1995-11-07	9.92	10.00	9.83	9.92	3000
1995-11-08	10.00	10.00	9.92	10.00	3750
1995-11-09	10.00	10.00	9.92	10.00	2850
1995-11-10	10.00	10.00	9.92	9.92	2100
1995-11-13	10.00	10.00	9.92	10.00	2850
1995-11-14	9.92	10.00	9.83	10.00	7650
1995-11-15	10.00	10.00	10.00	10.00	1500
1995-11-16	10.00	10.00	9.92	9.92	2100
1995-11-17	10.00	10.00	10.00	10.00	150
1995-11-20	10.00	10.00	9.92	10.00	4950
1995-11-21	9.92	10.00	9.92	10.00	2400
1995-11-22	9.83	9.92	9.83	9.83	3450
1995-11-24	9.83	9.92	9.83	9.92	1950
1995-11-27	9.92	9.92	9.83	9.83	3300
1995-11-28	9.92	10.00	9.75	9.75	3600
1995-11-29	9.83	9.92	9.75	9.83	3000
1995-11-30	9.92	9.92	9.83	9.92	1350
1995-12-01	9.92	9.92	9.75	9.92	1500
1995-12-04	9.92	10.00	9.92	10.00	4800
1995-12-05	10.00	10.00	9.92	10.00	4650
1995-12-06	9.92	9.92	9.92	9.92	8250
1995-12-07	10.00	10.00	9.92	9.92	8550
1995-12-08	10.00	10.00	9.92	9.92	7050
1995-12-11	10.00	10.00	9.92	9.92	7200
1995-12-12	9.92	10.00	9.92	10.00	22350
1995-12-13	10.08	10.08	9.83	9.83	6900
1995-12-14	9.83	10.00	9.75	9.92	12300
1995-12-15	9.92	9.92	9.83	9.92	6300
1995-12-18	9.92	9.92	9.75	9.83	12150
1995-12-19	9.83	10.00	9.83	10.00	7050
1995-12-20	10.00	10.00	9.83	9.92	5100
1995-12-21	9.83	9.83	9.75	9.75	10800
1995-12-22	9.83	9.83	9.75	9.75	1800
1995-12-26	9.75	9.83	9.75	9.83	12300
1995-12-27	9.92	9.92	9.92	9.92	2100
1995-12-28	9.83	9.92	9.83	9.92	15000
1995-12-29	9.92	9.92	9.67	9.75	6750
1996-01-02	9.67	9.83	9.67	9.83	3000
1996-01-03	9.83	9.92	9.83	9.92	6750
1996-01-04	10.00	10.00	9.92	10.00	11100
1996-01-05	10.08	10.08	10.00	10.08	5100
1996-01-08	10.08	10.17	10.00	10.08	9150
1996-01-09	10.08	10.08	9.92	10.08	5700
1996-01-10	10.08	10.25	10.08	10.17	2250
1996-01-11	10.17	10.25	10.17	10.25	12900
1996-01-12	10.08	10.08	10.00	10.00	7800
1996-01-15	10.00	10.08	10.00	10.08	2700
1996-01-16	10.00	10.08	10.00	10.00	4500
1996-01-17	10.08	10.08	9.92	9.92	5400
1996-01-18	9.92	9.92	9.83	9.83	1200
1996-01-19	9.75	10.00	9.75	10.00	2400
1996-01-22	10.00	10.00	9.92	10.00	6600
1996-01-23	10.00	10.25	10.00	10.08	11700
1996-01-24	10.08	10.50	10.08	10.50	18150
1996-01-25	10.50	10.50	10.25	10.50	15000
1996-01-26	10.50	10.50	10.33	10.50	11400
1996-01-29	10.50	10.67	10.50	10.67	13050
1996-01-30	10.50	10.67	10.50	10.67	12600
1996-01-31	10.67	10.67	10.50	10.58	10200
1996-02-01	10.58	10.58	10.42	10.58	16950
1996-02-02	10.58	10.58	10.50	10.58	4350
1996-02-05	10.58	10.58	10.42	10.50	5250
1996-02-06	10.42	10.50	10.33	10.42	4200
1996-02-07	10.42	10.58	10.42	10.58	4500
1996-02-08	10.58	10.58	10.42	10.50	7500
1996-02-09	10.42	10.58	10.42	10.58	5550
1996-02-12	10.58	10.58	10.42	10.42	14700
1996-02-13	10.50	10.58	10.42	10.58	10500
1996-02-14	10.50	10.58	10.50	10.58	8250
1996-02-15	10.58	10.67	10.42	10.67	9000
1996-02-16	10.67	10.67	10.58	10.58	2400
1996-02-20	10.67	10.67	10.58	10.58	2850
1996-02-21	10.67	10.67	10.58	10.67	5700
1996-02-22	10.67	10.67	10.58	10.58	21300
1996-02-23	10.67	11.00	10.67	10.92	27750
1996-02-26	10.83	11.00	10.83	10.92	24750
1996-02-27	10.75	10.83	10.75	10.83	5550
1996-02-28	10.83	10.83	10.75	10.83	7200
1996-02-29	10.75	10.83	10.67	10.67	7950
1996-03-01	10.67	10.83	10.58	10.83	12150
1996-03-04	10.75	11.00	10.75	10.92	5850
1996-03-05	11.00	11.00	10.83	11.00	11100
1996-03-06	10.75	10.83	10.67	10.75	15750
1996-03-07	10.83	10.83	10.58	10.67	8850
1996-03-08	10.67	10.83	10.67	10.83	4800
1996-03-11	10.83	10.92	10.83	10.92	8850
1996-03-12	10.92	10.92	10.75	10.75	11100
1996-03-13	10.83	10.83	10.75	10.83	5250
1996-03-14	10.83	10.92	10.83	10.83	5550
1996-03-15	10.83	10.92	10.83	10.92	4350
1996-03-18	11.00	11.00	10.92	10.92	2850
1996-03-19	10.92	11.08	10.92	11.00	10650
1996-03-20	11.08	11.08	10.92	11.00	9600
1996-03-21	10.92	11.08	10.92	11.00	6900
1996-03-22	11.08	11.08	11.08	11.08	600
1996-03-25	11.00	11.08	11.00	11.00	2700
1996-03-26	11.17	11.17	11.00	11.08	7350
1996-03-27	11.08	11.33	11.08	11.08	7800
1996-03-28	11.17	11.25	11.17	11.17	6900
1996-03-29	11.25	11.25	11.17	11.17	11400
1996-04-01	11.25	11.42	11.17	11.33	11850
1996-04-02	11.33	11.58	11.33	11.42	29100
1996-04-03	11.42	11.92	11.42	11.67	15150
1996-04-04	11.67	11.75	11.50	11.58	13350
1996-04-08	11.33	11.50	11.33	11.50	2550
1996-04-09	11.50	11.50	11.33	11.33	3450
1996-04-10	11.25	11.33	11.25	11.25	6900
1996-04-11	11.25	11.25	11.17	11.17	4050
1996-04-12	11.17	11.17	11.17	11.17	4050
1996-04-15	11.17	11.17	10.83	10.83	13950
1996-04-16	10.92	11.08	10.83	11.00	3000
1996-04-17	11.08	11.17	10.83	10.83	3450
1996-04-18	10.92	10.92	10.83	10.92	6300
1996-04-19	11.00	11.00	10.75	11.00	2100
1996-04-22	10.92	11.17	10.92	11.00	4350
1996-04-23	11.00	11.25	10.92	11.25	5550
1996-04-24	11.17	11.25	11.17	11.25	2400
1996-04-25	11.33	11.42	11.33	11.42	2850
1996-04-26	11.58	11.58	11.42	11.58	5700
1996-04-29	11.50	11.67	11.50	11.50	3000
1996-04-30	11.67	11.67	11.58	11.67	8400
1996-05-01	11.58	11.67	11.58	11.67	6600
1996-05-02	11.58	11.67	11.50	11.67	5550
1996-05-03	11.67	11.67	11.58	11.58	1650
1996-05-06	11.58	11.67	11.50	11.67	8550
1996-05-07	11.67	11.83	11.58	11.75	10650
1996-05-08	11.67	11.67	11.50	11.67	3600
1996-05-09	11.58	11.58	11.58	11.58	1650
1996-05-10	11.58	11.75	11.58	11.58	4050
1996-05-13	11.58	11.67	11.58	11.67	5400
1996-05-14	11.67	11.67	11.58	11.58	3900
1996-05-15	11.58	11.67	11.25	11.25	9300
1996-05-16	11.25	11.42	11.25	11.42	5400
1996-05-17	11.50	11.50	11.50	11.50	600
1996-05-20	11.42	11.50	11.33	11.42	8100
1996-05-21	11.42	11.42	11.42	11.42	4350
1996-05-22	11.42	11.42	11.25	11.25	4500
1996-05-23	11.17	11.17	11.17	11.17	1800
1996-05-24	11.00	11.17	11.00	11.08	8400
1996-05-28	11.08	11.25	11.08	11.25	1350
1996-05-29	11.08	11.17	11.08	11.17	2400
1996-05-30	11.17	11.17	11.00	11.17	1350
1996-05-31	11.25	11.25	10.92	11.00	12900
1996-06-03	11.00	11.00	10.83	10.92	3300
1996-06-04	10.92	10.92	10.75	10.92	8250
1996-06-05	10.83	10.83	10.83	10.83	12450
1996-06-06	11.00	11.00	10.92	11.00	1800
1996-06-07	11.08	11.08	11.00	11.00	12450
1996-06-10	11.00	11.00	10.75	10.75	7200
1996-06-11	10.83	11.00	10.83	10.92	12150
1996-06-12	10.83	11.00	10.83	11.00	600
1996-06-13	10.83	10.92	10.75	10.92	8400
1996-06-14	10.83	10.92	10.83	10.83	3750
1996-06-17	10.67	10.75	10.67	10.75	12900
1996-06-18	10.83	11.00	10.83	11.00	3300
1996-06-19	10.92	11.00	10.83	11.00	3600
1996-06-20	11.00	11.08	10.92	11.00	5700
1996-06-21	11.08	11.08	10.92	11.00	4800
1996-06-24	10.83	10.92	10.67	10.92	6000
1996-06-25	10.83	10.83	10.67	10.75	3300
1996-06-26	10.58	10.75	10.58	10.58	5250
1996-06-27	10.67	10.67	10.58	10.58	1800
1996-06-28	10.67	10.67	10.67	10.67	900
1996-07-01	10.75	11.00	10.67	10.75	8100
1996-07-02	10.83	10.83	10.75	10.75	4350
1996-07-03	10.67	10.75	10.67	10.67	2850
1996-07-05	10.67	10.67	10.67	10.67	300
1996-07-08	10.75	11.00	10.75	11.00	1350
1996-07-09	11.00	11.17	11.00	11.17	2850
1996-07-10	11.08	11.17	11.08	11.17	1650
1996-07-11	11.17	11.25	11.08	11.17	4650
1996-07-12	11.08	11.08	10.92	11.08	14400
1996-07-15	10.92	11.00	10.92	11.00	3750
1996-07-16	11.00	11.00	10.92	11.00	1350
1996-07-17	10.92	10.92	10.92	10.92	1950
1996-07-18	10.92	11.08	10.92	11.08	4800
1996-07-19	10.92	10.92	10.75	10.75	6450
1996-07-22	10.75	10.75	10.58	10.58	2250
1996-07-23	10.58	10.67	10.58	10.67	3300
1996-07-24	10.58	10.58	10.42	10.42	3300
1996-07-25	10.42	10.50	10.42	10.50	1200
1996-07-26	10.42	10.50	10.33	10.50	2700
1996-07-29	10.42	10.42	10.42	10.42	900
1996-07-30	10.33	10.33	10.17	10.17	3000
1996-07-31	10.25	10.33	10.08	10.17	5400
1996-08-01	10.17	10.25	10.17	10.25	2400
1996-08-02	10.25	10.33	10.25	10.33	2850
1996-08-05	10.33	10.33	10.33	10.33	2400
1996-08-06	10.25	10.33	10.17	10.25	9000
1996-08-07	10.33	10.50	10.33	10.42	19800
1996-08-08	10.25	10.50	10.25	10.42	4350
1996-08-09	10.33	10.42	10.33	10.33	1200
1996-08-12	10.42	10.42	10.33	10.42	6000
1996-08-13	10.33	10.67	10.33	10.58	13650
1996-08-14	10.67	11.00	10.67	11.00	7050
1996-08-15	11.08	11.33	11.00	11.33	10800
1996-08-16	11.33	11.58	11.33	11.50	8250
1996-08-19	11.67	11.75	11.50	11.50	12300
1996-08-20	11.58	11.58	11.50	11.50	10050
1996-08-21	11.67	11.67	11.50	11.58	7050
1996-08-22	11.67	11.67	11.50	11.50	4950
1996-08-23	11.58	11.67	11.58	11.67	4050
1996-08-26	11.67	11.75	11.67	11.75	1500
1996-08-27	11.75	11.83	11.67	11.67	9150
1996-08-28	11.75	11.75	11.75	11.75	2850
1996-08-29	11.75	11.83	11.67	11.67	5850
1996-08-30	11.58	11.58	11.50	11.58	3000
1996-09-03	11.58	11.67	11.58	11.67	70650
1996-09-04	11.50	11.67	11.50	11.58	72000
1996-09-05	11.58	11.58	11.58	11.58	2400
1996-09-06	11.67	11.67	11.58	11.58	1350
1996-09-09	11.58	11.67	11.58	11.67	3300
1996-09-10	11.67	11.67	11.67	11.67	150
1996-09-11	11.58	11.67	11.58	11.58	4650
1996-09-12	11.58	11.67	11.58	11.67	10650
1996-09-13	11.67	11.75	11.67	11.75	1650
1996-09-16	11.67	11.75	11.67	11.75	2700
1996-09-17	11.67	11.67	11.67	11.67	3000
1996-09-18	11.67	11.75	11.67	11.67	5100
1996-09-19	11.67	11.75	11.67	11.67	7800
1996-09-20	11.67	11.67	11.67	11.67	3900
1996-09-23	11.67	11.67	11.67	11.67	1050
1996-09-24	11.67	11.67	11.67	11.67	5400
1996-09-25	11.67	11.67	11.67	11.67	1650
1996-09-26	11.67	11.67	11.67	11.67	1650
1996-09-27	11.67	11.67	11.67	11.67	600
1996-09-30	11.67	11.67	11.67	11.67	4050
1996-10-01	11.67	11.67	11.67	11.67	2850
1996-10-02	11.83	11.83	11.75	11.75	2100
1996-10-03	11.75	11.92	11.75	11.83	4350
1996-10-07	11.83	11.92	11.83	11.83	2250
1996-10-08	11.83	11.83	11.75	11.83	1350
1996-10-09	11.75	11.83	11.75	11.75	2850
1996-10-10	11.75	11.92	11.75	11.92	1350
1996-10-11	11.75	11.92	11.75	11.92	750
1996-10-14	12.00	12.00	11.75	11.75	3450
1996-10-15	11.67	11.67	11.67	11.67	9300
1996-10-16	11.67	11.75	11.67	11.75	1650
1996-10-17	11.67	11.83	11.67	11.67	1350
1996-10-18	11.83	11.83	11.75	11.75	750
1996-10-21	11.75	11.75	11.67	11.75	1050
1996-10-22	11.67	11.83	11.67	11.67	15000
1996-10-23	11.58	11.58	11.00	11.17	29250
1996-10-24	11.17	11.25	11.08	11.25	6600
1996-10-25	11.17	11.17	11.08	11.08	9000
1996-10-28	11.25	11.25	11.17	11.17	1500
1996-10-29	11.17	11.25	11.17	11.25	5700
1996-10-30	11.25	11.50	11.25	11.33	2250
1996-10-31	11.25	11.25	11.17	11.17	3750
1996-11-01	11.17	11.17	11.17	11.17	750
1996-11-04	11.08	11.08	11.08	11.08	1800
1996-11-05	11.25	11.25	11.17	11.17	3150
1996-11-06	11.25	11.25	11.08	11.08	1950
1996-11-07	11.25	11.25	11.08	11.17	3150
1996-11-08	11.17	11.17	11.17	11.17	300
1996-11-11	11.17	11.17	11.08	11.08	7650
1996-11-12	11.17	11.17	11.17	11.17	13050
1996-11-13	11.08	11.08	11.08	11.08	450
1996-11-14	11.08	11.08	11.08	11.08	29400
1996-11-15	11.25	11.25	11.25	11.25	3900
1996-11-18	11.17	11.17	11.08	11.17	2250
1996-11-19	11.08	11.08	11.08	11.08	150
1996-11-20	11.17	11.17	11.17	11.17	450
1996-11-21	11.08	11.08	11.08	11.08	3600
1996-11-22	11.08	11.17	11.08	11.17	4200
1996-11-25	11.17	11.50	11.17	11.50	6600
1996-11-26	11.42	11.50	11.33	11.50	2250
1996-11-27	11.33	11.33	11.33	11.33	1650
1996-11-29	11.33	11.33	11.33	11.33	900
1996-12-02	11.33	11.50	11.33	11.50	2100
1996-12-03	11.58	11.58	11.42	11.42	2400
1996-12-04	11.33	11.58	11.33	11.42	2100
1996-12-05	11.50	11.67	11.50	11.50	4650
1996-12-06	11.33	11.33	11.33	11.33	1500
1996-12-09	11.50	11.58	11.42	11.42	4650
1996-12-10	11.58	11.67	11.58	11.67	300
1996-12-12	11.42	11.58	11.42	11.50	3750
1996-12-13	11.42	11.42	11.33	11.33	2550
1996-12-16	11.33	11.33	11.00	11.00	9150
1996-12-17	11.17	11.25	11.17	11.25	7350
1996-12-18	11.33	11.33	11.17	11.25	3150
1996-12-19	11.17	11.17	11.17	11.17	900
1996-12-20	11.33	11.33	11.25	11.25	1200
1996-12-23	11.25	11.25	11.25	11.25	750
1996-12-26	11.17	11.17	11.08	11.08	3600
1996-12-27	11.00	11.25	11.00	11.17	2700
1996-12-30	11.17	11.25	11.17	11.25	2400
1996-12-31	11.33	11.33	11.25	11.25	900
1997-01-02	11.25	11.25	11.17	11.17	2100
1997-01-03	11.17	11.17	11.17	11.17	1500
1997-01-06	11.08	11.25	11.08	11.17	2100
1997-01-07	11.17	11.17	11.00	11.17	2550
1997-01-08	11.17	11.17	11.08	11.08	750
1997-01-09	11.00	11.08	11.00	11.08	2100
1997-01-10	11.00	11.17	11.00	11.17	450
1997-01-14	11.17	11.33	11.17	11.25	6450
1997-01-15	11.42	11.50	11.42	11.50	4200
1997-01-16	11.58	11.58	11.42	11.42	750
1997-01-17	11.42	11.58	11.42	11.50	3900
1997-01-20	11.58	11.58	11.58	11.58	750
1997-01-21	11.42	11.67	11.42	11.58	4200
1997-01-22	11.67	11.75	11.58	11.67	5250
1997-01-23	11.67	11.67	11.67	11.67	300
1997-01-24	11.58	11.67	11.58	11.67	2250
1997-01-27	11.58	11.67	11.58	11.67	1050
1997-01-28	11.58	11.75	11.58	11.58	9300
1997-01-30	11.58	11.58	11.58	11.58	450
1997-01-31	11.58	11.67	11.58	11.58	3150
1997-02-03	11.58	11.58	11.42	11.50	4800
1997-02-04	11.42	11.42	11.42	11.42	150
1997-02-05	11.42	11.50	11.42	11.42	3450
1997-02-06	11.50	11.67	11.50	11.67	5250
1997-02-07	11.58	11.75	11.58	11.67	5100
1997-02-10	11.58	11.75	11.58	11.67	2100
1997-02-11	11.67	11.75	11.50	11.50	2850
1997-02-12	11.67	11.75	11.67	11.75	7200
1997-02-13	11.75	11.83	11.75	11.75	6000
1997-02-14	11.67	11.92	11.67	11.83	9000
1997-02-18	11.92	11.92	11.83	11.83	4950
1997-02-19	12.00	12.00	11.75	11.75	4800
1997-02-20	11.75	12.00	11.75	11.83	22350
1997-02-21	11.83	11.83	11.83	11.83	300
1997-02-24	11.83	11.92	11.83	11.83	7800
1997-02-25	11.92	11.92	11.83	11.83	1800
1997-02-26	11.92	11.92	11.83	11.83	750
1997-02-27	11.75	11.75	11.75	11.75	2100
1997-02-28	11.67	11.67	11.58	11.58	6150
1997-03-03	11.67	11.67	11.58	11.58	6450
1997-03-04	11.50	11.67	11.50	11.67	15900
1997-03-05	11.67	11.67	11.67	11.67	2400
1997-03-06	11.67	11.67	11.67	11.67	1500
1997-03-07	11.67	11.92	11.67	11.83	13650
1997-03-10	11.83	11.92	11.83	11.92	3900
1997-03-11	11.83	11.92	11.83	11.83	3150
1997-03-12	11.83	12.00	11.83	11.92	2250
1997-03-13	11.83	11.83	11.83	11.83	750
1997-03-14	11.83	11.83	11.75	11.75	20850
1997-03-17	11.75	11.92	11.75	11.83	15150
1997-03-18	11.83	12.00	11.83	11.92	9900
1997-03-19	11.83	11.92	11.83	11.83	4050
1997-03-20	11.83	11.92	11.75	11.83	5400
1997-03-21	11.75	11.83	11.67	11.67	4500
1997-03-24	11.92	11.92	11.50	11.58	13500
1997-03-25	11.58	11.67	11.50	11.58	4050
1997-03-26	11.50	11.67	11.50	11.67	2400
1997-03-27	11.67	11.75	11.67	11.67	4500
1997-03-31	11.67	11.67	11.58	11.58	7350
1997-04-02	11.67	11.67	11.50	11.58	3450
1997-04-03	11.67	11.67	11.50	11.50	2250
1997-04-04	11.50	11.58	11.33	11.50	39150
1997-04-07	11.50	11.50	11.50	11.50	3150
1997-04-08	11.58	11.58	11.42	11.42	4200
1997-04-09	11.42	11.42	11.17	11.33	9300
1997-04-10	11.25	11.25	11.17	11.17	2400
1997-04-11	11.17	11.17	11.17	11.17	1950
1997-04-14	11.17	11.17	11.08	11.17	5850
1997-04-15	11.17	11.17	11.08	11.08	3300
1997-04-16	11.25	11.25	11.25	11.25	150
1997-04-17	11.25	11.25	11.17	11.25	1650
1997-04-18	11.17	11.17	11.17	11.17	1350
1997-04-21	11.17	11.17	11.17	11.17	1350
1997-04-22	11.17	11.33	11.08	11.33	2100
1997-04-23	11.25	11.25	11.17	11.17	3000
1997-04-24	11.17	11.17	11.17	11.17	1500
1997-04-25	11.17	11.17	11.17	11.17	750
1997-04-28	11.17	11.25	11.08	11.17	3150
1997-04-29	11.25	11.33	11.17	11.17	3750
1997-04-30	11.33	11.33	11.17	11.17	6150
1997-05-01	11.17	11.17	11.08	11.17	1500
1997-05-02	11.08	11.08	11.00	11.00	3450
1997-05-05	11.00	11.00	10.83	10.92	8550
1997-05-06	10.83	10.92	10.67	10.83	13350
1997-05-07	10.92	10.92	10.83	10.83	300
1997-05-08	11.00	11.00	10.92	10.92	7350
1997-05-09	10.83	10.92	10.83	10.92	9000
1997-05-12	10.92	11.17	10.92	11.08	4350
1997-05-13	11.08	11.08	11.08	11.08	2100
1997-05-14	11.08	11.08	11.08	11.08	750
1997-05-15	11.08	11.25	11.08	11.17	9150
1997-05-16	11.08	11.17	11.08	11.08	7050
1997-05-19	11.00	11.08	11.00	11.00	2400
1997-05-20	11.00	11.00	10.92	10.92	3150
1997-05-21	11.08	11.17	11.00	11.00	3600
1997-05-22	11.00	11.17	10.92	11.17	7350
1997-05-23	11.08	11.08	11.08	11.08	450
1997-05-27	11.08	11.08	11.00	11.00	2250
1997-05-28	11.00	11.17	11.00	11.17	450
1997-05-29	11.17	11.17	11.00	11.00	15450
1997-05-30	11.00	11.08	11.00	11.00	3450
1997-06-02	11.17	11.17	11.17	11.17	3000
1997-06-03	11.17	11.17	11.08	11.08	5700
1997-06-04	11.08	11.17	11.08	11.17	10050
1997-06-05	11.08	11.17	11.08	11.17	10050
1997-06-06	11.17	11.25	11.17	11.25	1200
1997-06-09	11.17	11.33	11.17	11.33	1800
1997-06-10	11.33	11.50	11.33	11.50	3450
1997-06-11	11.25	11.25	11.17	11.25	7800
1997-06-12	11.17	11.17	11.00	11.00	13350
1997-06-13	11.08	11.17	11.08	11.17	9750
1997-06-16	11.08	11.25	11.08	11.25	6900
1997-06-17	11.17	11.17	11.00	11.00	3750
1997-06-18	11.17	11.25	11.17	11.17	10050
1997-06-19	11.25	11.25	11.25	11.25	8100
1997-06-20	11.25	11.42	11.25	11.33	8400
1997-06-23	11.25	11.25	11.25	11.25	2100
1997-06-24	11.25	11.42	11.25	11.42	6150
1997-06-25	11.33	11.38	11.33	11.38	1500
1997-06-26	11.33	11.42	11.33	11.42	2250
1997-06-27	11.33	11.42	11.33	11.42	7050
1997-06-30	11.33	11.33	11.33	11.33	150
1997-07-01	11.42	11.42	11.33	11.33	2400
1997-07-02	11.33	11.42	11.33	11.33	900
1997-07-03	11.33	11.42	11.33	11.38	5550
1997-07-07	11.33	11.46	11.33	11.42	7350
1997-07-08	11.46	11.46	11.33	11.46	1500
1997-07-09	11.46	11.46	11.46	11.46	1200
1997-07-10	11.33	11.42	11.33	11.42	2550
1997-07-11	11.38	11.46	11.38	11.46	1950
1997-07-14	11.42	11.50	11.42	11.50	8400
1997-07-15	11.46	11.50	11.42	11.50	4350
1997-07-16	11.50	11.50	11.46	11.46	12300
1997-07-17	11.46	11.50	11.42	11.42	13950
1997-07-18	11.42	11.42	11.33	11.33	10200
1997-07-21	11.33	11.33	11.29	11.33	1200
1997-07-22	11.25	11.25	11.25	11.25	1500
1997-07-23	11.17	11.17	11.00	11.08	3300
1997-07-24	11.08	11.17	11.08	11.17	6600
1997-07-25	11.08	11.17	11.08	11.08	2550
1997-07-28	11.13	11.25	11.08	11.13	22500
1997-07-29	11.13	11.17	11.13	11.13	1650
1997-07-30	11.08	11.17	11.08	11.08	4200
1997-07-31	11.08	11.17	11.00	11.08	6750
1997-08-01	11.00	11.04	10.96	10.96	3000
1997-08-04	10.96	10.96	10.88	10.88	2400
1997-08-05	10.96	11.00	10.83	10.96	3000
1997-08-06	10.88	11.00	10.88	10.96	16050
1997-08-07	11.00	11.00	10.92	10.92	3600
1997-08-08	10.96	10.96	10.88	10.88	1950
1997-08-11	11.00	11.04	10.96	10.96	4650
1997-08-12	10.96	10.96	10.96	10.96	1200
1997-08-13	11.08	11.08	10.96	10.96	1950
1997-08-14	10.92	10.92	10.92	10.92	150
1997-08-15	11.08	11.08	10.96	11.04	4200
1997-08-18	10.96	11.04	10.96	11.00	3000
1997-08-19	11.00	11.00	10.92	11.00	22800
1997-08-20	10.92	11.00	10.92	11.00	2250
1997-08-21	10.92	11.00	10.92	10.92	3300
1997-08-22	10.83	11.00	10.83	10.96	9900
1997-08-25	11.00	11.00	10.92	11.00	4050
1997-08-26	11.00	11.00	10.92	10.92	900
1997-08-27	10.92	10.92	10.88	10.92	6300
1997-08-28	10.83	11.13	10.83	11.13	18600
1997-08-29	11.04	11.08	11.04	11.04	900
1997-09-02	11.13	11.13	11.08	11.08	1350
1997-09-03	11.08	11.25	11.08	11.25	3600
1997-09-04	11.17	11.21	11.13	11.21	5700
1997-09-05	11.17	11.17	11.17	11.17	2100
1997-09-08	11.33	11.46	11.33	11.42	4950
1997-09-09	11.50	11.75	11.50	11.67	8700
1997-09-10	11.67	11.79	11.58	11.79	7200
1997-09-11	11.75	11.75	11.67	11.67	3600
1997-09-12	11.58	11.67	11.58	11.58	9150
1997-09-15	11.58	11.67	11.58	11.67	1650
1997-09-16	11.71	11.71	11.63	11.63	1650
1997-09-17	11.63	11.83	11.63	11.83	3600
1997-09-18	11.75	11.83	11.75	11.83	2100
1997-09-19	11.83	11.88	11.83	11.83	1800
1997-09-22	11.75	11.92	11.75	11.88	13500
1997-09-23	11.88	12.13	11.88	12.13	13050
1997-09-24	12.08	12.13	12.08	12.13	2850
1997-09-25	12.08	12.21	12.00	12.17	15150
1997-09-26	12.17	12.25	12.13	12.17	4200
1997-09-29	12.25	12.33	12.25	12.29	5250
1997-09-30	12.29	12.33	12.25	12.25	13050
1997-10-01	12.33	12.50	12.29	12.42	4050
1997-10-02	12.50	12.50	12.33	12.46	5250
1997-10-03	12.42	12.50	12.33	12.33	4350
1997-10-06	12.33	12.33	12.25	12.25	7650
1997-10-07	12.33	12.50	12.33	12.50	5550
1997-10-08	12.42	12.42	12.29	12.38	3750
1997-10-09	12.42	12.42	12.33	12.33	1200
1997-10-10	12.42	12.42	12.38	12.38	10650
1997-10-13	12.38	12.42	12.33	12.38	6000
1997-10-14	12.33	12.33	12.33	12.33	600
1997-10-15	12.33	12.42	12.33	12.33	3300
1997-10-16	12.42	12.42	12.38	12.38	1800
1997-10-17	12.33	12.42	12.25	12.42	750
1997-10-20	12.38	12.38	12.33	12.33	450
1997-10-21	12.42	12.50	12.38	12.42	4200
1997-10-22	12.42	12.46	12.42	12.46	2550
1997-10-23	12.33	12.42	12.33	12.33	6600
1997-10-24	12.42	12.42	12.38	12.38	900
1997-10-28	12.29	12.29	12.29	12.29	450
1997-10-30	12.33	12.46	12.33	12.42	3450
1997-10-31	12.46	12.46	12.42	12.42	3300
1997-11-03	12.42	12.46	12.25	12.33	9150
1997-11-04	12.29	12.42	12.29	12.42	750
1997-11-05	12.42	12.42	12.33	12.33	2400
1997-11-06	12.33	12.46	12.33	12.46	6450
1997-11-07	12.46	12.46	12.42	12.46	3450
1997-11-10	12.46	12.46	12.38	12.38	3000
1997-11-11	12.46	12.46	12.46	12.46	2550
1997-11-12	12.42	12.50	12.42	12.50	8100
1997-11-13	12.42	12.63	12.42	12.58	2250
1997-11-14	12.67	12.67	12.67	12.67	150
1997-11-17	12.75	12.75	12.67	12.67	13350
1997-11-18	12.67	12.75	12.50	12.67	7200
1997-11-19	12.67	13.17	12.67	13.17	4800
1997-11-20	13.33	13.50	13.17	13.38	8550
1997-11-21	13.54	13.54	13.33	13.33	10200
1997-11-24	13.33	13.33	13.33	13.33	7800
1997-11-26	13.46	13.46	13.38	13.46	1800
1997-11-28	13.58	13.58	13.50	13.50	1500
1997-12-01	13.67	14.00	13.67	13.83	9000
1997-12-02	14.00	14.17	13.92	14.17	13350
1997-12-03	14.25	14.50	14.25	14.25	7950
1997-12-04	14.25	14.25	14.00	14.17	4950
1997-12-05	14.00	14.04	13.67	13.67	5550
1997-12-08	13.83	14.00	13.75	14.00	6750
1997-12-09	14.04	14.04	13.75	13.79	4800
1997-12-10	13.50	13.50	13.21	13.42	9750
1997-12-11	13.33	13.33	13.17	13.33	4350
1997-12-12	13.25	13.42	13.25	13.33	3450
1997-12-15	13.50	13.58	13.42	13.50	3450
1997-12-16	13.58	13.58	13.46	13.46	1800
1997-12-17	13.42	13.67	13.29	13.63	9450
1997-12-18	13.67	14.00	13.67	13.83	4800
1997-12-19	13.75	14.00	13.75	13.75	3600
1997-12-22	13.79	13.83	13.67	13.75	7650
1997-12-23	13.75	13.79	13.58	13.75	4350
1997-12-24	13.92	14.08	13.83	14.08	11100
1997-12-26	14.00	14.00	13.92	13.92	2400
1997-12-29	13.83	13.83	13.83	13.83	1650
1997-12-30	13.92	14.00	13.88	13.96	7950
1997-12-31	13.92	13.92	13.67	13.67	5100
1998-01-02	13.58	13.58	13.33	13.50	3900
1998-01-05	13.33	13.33	12.83	13.29	18150
1998-01-06	13.33	13.33	13.00	13.13	23550
1998-01-07	12.96	13.33	12.79	13.33	29550
1998-01-08	13.42	13.58	13.29	13.42	23100
1998-01-09	13.42	13.42	13.25	13.25	7950
1998-01-12	13.17	13.21	12.83	12.96	10050
1998-01-13	13.00	13.25	12.96	13.00	9300
1998-01-14	13.00	13.17	12.92	13.17	12750
1998-01-15	13.17	13.33	13.17	13.33	1350
1998-01-16	13.25	13.42	13.25	13.33	2850
1998-01-20	13.17	13.33	13.17	13.29	2250
1998-01-21	13.13	13.17	13.08	13.17	2700
1998-01-22	13.04	13.50	13.00	13.00	16950
1998-01-23	13.17	13.33	13.13	13.33	3750
1998-01-26	13.50	13.50	13.42	13.50	2550
1998-01-27	13.50	13.67	13.46	13.67	14700
1998-01-28	13.50	13.58	13.33	13.33	10800
1998-01-29	13.50	13.50	13.25	13.25	6600
1998-01-30	13.33	13.33	13.08	13.17	5100
1998-02-02	13.33	13.42	12.83	12.83	12750
1998-02-03	12.75	13.08	12.75	13.08	6150
1998-02-04	12.67	12.67	12.33	12.33	15000
1998-02-05	12.42	12.83	12.42	12.83	18300
1998-02-06	12.83	12.92	12.75	12.79	8550
1998-02-09	12.79	12.79	12.71	12.75	13200
1998-02-10	12.67	13.21	12.67	12.67	9900
1998-02-11	12.75	12.75	12.58	12.71	24600
1998-02-12	12.67	12.83	12.58	12.67	9300
1998-02-13	12.75	12.92	12.67	12.92	8700
1998-02-17	12.79	12.88	12.71	12.88	9450
1998-02-18	12.88	12.92	12.79	12.83	8250
1998-02-19	12.92	12.92	12.75	12.83	10650
1998-02-20	12.83	12.83	12.67	12.75	5550
1998-02-23	12.79	12.83	12.58	12.58	8400
1998-02-24	12.67	12.67	12.58	12.63	10050
1998-02-25	12.75	12.83	12.63	12.83	12750
1998-02-26	12.83	12.83	12.67	12.75	2550
1998-02-27	12.83	12.83	12.67	12.83	6000
1998-03-02	12.67	12.92	12.67	12.83	4200
1998-03-03	12.83	12.92	12.83	12.88	6450
1998-03-04	12.88	12.96	12.79	12.83	13950
1998-03-05	12.92	12.96	12.75	12.83	7800
1998-03-06	12.88	12.88	12.67	12.67	2250
1998-03-09	12.79	12.92	12.79	12.92	9450
1998-03-10	12.92	12.92	12.67	12.83	4050
1998-03-11	12.58	12.67	12.58	12.63	9450
1998-03-12	12.58	12.67	12.58	12.67	3000
1998-03-13	12.75	12.75	12.58	12.67	11250
1998-03-16	12.58	12.58	12.50	12.50	4650
1998-03-17	12.58	12.58	12.46	12.46	14250
1998-03-18	12.46	12.50	12.42	12.50	9150
1998-03-19	12.46	12.50	12.42	12.46	7200
1998-03-20	12.46	12.50	12.25	12.25	16200
1998-03-23	12.42	12.50	12.38	12.38	6000
1998-03-24	12.46	12.50	12.29	12.46	10200
1998-03-25	12.29	12.42	12.29	12.29	7350
1998-03-26	12.38	12.38	12.17	12.17	14250
1998-03-27	12.25	12.46	12.25	12.33	3750
1998-03-30	12.33	12.46	12.21	12.25	5400
1998-03-31	12.33	12.38	12.21	12.25	7500
1998-04-01	12.29	12.33	12.25	12.29	4800
1998-04-02	12.33	12.33	12.17	12.17	16050
1998-04-03	12.29	12.33	12.21	12.21	8850
1998-04-06	12.21	12.25	12.17	12.17	7650
1998-04-07	12.25	12.25	12.17	12.25	3300
1998-04-08	12.29	12.33	12.17	12.25	7050
1998-04-09	12.17	12.29	12.17	12.25	4200
1998-04-13	12.29	12.29	12.13	12.25	5700
1998-04-14	12.21	12.25	12.13	12.13	7350
1998-04-15	12.21	12.21	12.08	12.08	7800
1998-04-16	12.00	12.08	11.92	12.00	3900
1998-04-17	12.08	12.17	12.04	12.17	10950
1998-04-20	12.25	12.29	12.08	12.13	10650
1998-04-21	12.13	12.21	12.13	12.17	5700
1998-04-22	12.08	12.17	12.00	12.08	4650
1998-04-23	12.13	12.13	12.00	12.08	6150
1998-04-24	12.04	12.08	12.00	12.00	6450
1998-04-27	12.00	12.00	11.92	11.92	7950
1998-04-28	12.04	12.08	12.00	12.00	8100
1998-04-29	12.00	12.13	12.00	12.13	8550
1998-04-30	12.04	12.04	11.96	12.00	3750
1998-05-01	12.00	12.00	11.92	12.00	6600
1998-05-04	11.83	11.96	11.79	11.96	13050
1998-05-05	12.00	12.00	11.96	11.96	7800
1998-05-06	12.04	12.08	12.00	12.04	2250
1998-05-07	12.13	12.25	12.08	12.25	6900
1998-05-08	12.29	12.29	12.21	12.29	10800
1998-05-11	12.33	12.33	12.17	12.17	6600
1998-05-12	12.25	12.25	12.08	12.08	5550
1998-05-13	12.13	12.13	12.04	12.08	3600
1998-05-14	12.08	12.13	12.00	12.08	4500
1998-05-15	12.08	12.13	12.08	12.13	4500
1998-05-18	12.13	12.13	12.00	12.08	1500
1998-05-19	12.08	12.08	11.83	11.83	11550
1998-05-20	11.83	11.92	11.83	11.92	10950
1998-05-21	11.75	11.83	11.63	11.63	19350
1998-05-22	11.63	11.75	11.50	11.67	12450
1998-05-26	11.67	11.75	11.50	11.58	9000
1998-05-27	11.58	11.71	11.58	11.58	2850
1998-05-28	11.67	11.71	11.54	11.54	9600
1998-05-29	11.46	11.67	11.42	11.67	10350
1998-06-01	11.75	11.83	11.71	11.75	23550
1998-06-02	11.75	11.75	11.63	11.71	27000
1998-06-03	11.67	11.71	11.63	11.63	7800
1998-06-04	11.67	11.71	11.50	11.58	10200
1998-06-05	11.58	11.58	11.50	11.54	9150
1998-06-08	11.50	11.63	11.42	11.63	9000
1998-06-09	11.63	11.63	11.54	11.58	12600
1998-06-10	11.42	11.50	11.42	11.42	10500
1998-06-11	11.50	11.63	11.50	11.58	13050
1998-06-12	11.50	11.67	11.50	11.67	9750
1998-06-15	11.67	11.67	11.50	11.67	23700
1998-06-16	11.67	11.67	11.63	11.67	4950
1998-06-17	11.67	11.67	11.67	11.67	9900
1998-06-18	11.67	11.67	11.67	11.67	1650
1998-06-19	11.67	11.67	11.63	11.63	6000
1998-06-22	11.63	11.67	11.63	11.67	1200
1998-06-23	11.67	11.67	11.50	11.50	11100
1998-06-24	11.58	11.63	11.50	11.58	2550
1998-06-25	11.63	11.67	11.63	11.63	7800
1998-06-26	11.54	11.58	11.50	11.54	4200
1998-06-29	11.63	11.67	11.50	11.67	15450
1998-06-30	11.67	11.75	11.67	11.75	7050
1998-07-01	11.67	11.92	11.67	11.79	24150
1998-07-02	11.75	11.88	11.75	11.88	6150
1998-07-06	11.96	12.04	11.96	12.04	450
1998-07-07	12.04	12.08	12.00	12.00	5250
1998-07-08	12.00	12.04	11.83	11.83	9900
1998-07-09	11.75	12.08	11.75	12.08	8400
1998-07-10	12.13	12.17	12.13	12.17	7500
1998-07-13	12.25	12.29	12.25	12.29	1500
1998-07-14	12.29	12.33	12.17	12.29	2550
1998-07-15	12.29	12.29	11.96	11.96	14400
1998-07-16	11.88	12.00	11.88	11.92	2850
1998-07-17	11.96	11.96	11.96	11.96	1050
1998-07-20	11.96	11.96	11.88	11.88	900
1998-07-21	11.88	11.88	11.58	11.67	22650
1998-07-22	11.58	11.71	11.58	11.71	4800
1998-07-23	11.67	11.67	11.67	11.67	300
1998-07-24	11.67	11.83	11.67	11.83	5700
1998-07-27	11.79	11.83	11.75	11.75	3750
1998-07-28	11.67	11.75	11.67	11.75	300
1998-07-29	11.75	11.83	11.75	11.75	2400
1998-07-30	11.67	11.75	11.58	11.58	8700
1998-07-31	11.58	11.58	11.58	11.58	1800
1998-08-03	11.67	11.71	11.67	11.71	2400
1998-08-04	11.71	11.71	11.50	11.50	20700
1998-08-05	11.50	11.71	11.42	11.67	10050
1998-08-06	11.67	11.71	11.58	11.63	4650
1998-08-07	11.58	11.67	11.50	11.50	10500
1998-08-10	11.54	11.54	11.17	11.17	16500
1998-08-11	11.08	11.13	11.00	11.00	9750
1998-08-12	11.08	11.33	11.00	11.33	9000
1998-08-13	11.33	11.33	11.25	11.25	3600
1998-08-14	11.25	11.25	11.13	11.13	6450
1998-08-17	11.00	11.17	11.00	11.13	11250
1998-08-18	11.04	11.13	11.00	11.08	19650
1998-08-19	11.00	11.21	11.00	11.17	9450
1998-08-20	11.13	11.25	11.13	11.25	11550
1998-08-21	11.17	11.25	11.00	11.25	5550
1998-08-24	11.08	11.38	11.08	11.38	10650
1998-08-25	11.42	11.58	11.38	11.42	8400
1998-08-26	11.33	11.50	11.33	11.42	5400
1998-08-27	11.33	11.46	11.33	11.38	3150
1998-08-28	11.29	11.29	11.00	11.00	12000
1998-08-31	11.00	11.25	11.00	11.25	6600
1998-09-01	11.17	11.33	11.04	11.08	15150
1998-09-02	11.17	11.33	11.17	11.17	4800
1998-09-03	11.25	11.25	11.17	11.25	5250
1998-09-04	11.33	11.33	11.25	11.29	3150
1998-09-08	11.38	11.83	11.38	11.83	21150
1998-09-09	11.83	11.83	11.67	11.67	3300
1998-09-10	11.75	11.75	11.75	11.75	150
1998-09-11	11.63	11.75	11.63	11.63	3450
1998-09-14	11.75	11.75	11.63	11.71	3150
1998-09-15	11.71	11.71	11.58	11.71	2550
1998-09-16	11.88	11.96	11.79	11.83	12750
1998-09-17	11.83	11.83	11.83	11.83	1200
1998-09-18	11.92	11.92	11.88	11.88	1350
1998-09-21	11.79	11.79	11.67	11.67	3000
1998-09-22	11.75	11.83	11.75	11.75	2100
1998-09-23	11.75	11.83	11.75	11.79	3000
1998-09-24	11.88	12.00	11.88	12.00	3750
1998-09-25	12.00	12.00	11.96	11.96	1650
1998-09-28	11.83	11.96	11.83	11.96	5400
1998-09-29	12.00	12.00	11.88	11.88	1350
1998-09-30	11.96	12.00	11.92	11.96	3600
1998-10-01	11.96	11.96	11.71	11.71	4200
1998-10-02	11.88	11.96	11.88	11.96	6000
1998-10-05	11.83	11.92	11.75	11.83	3750
1998-10-06	11.96	11.96	11.83	11.96	5850
1998-10-07	11.92	11.96	11.92	11.92	9150
1998-10-08	11.96	11.96	11.79	11.83	5550
1998-10-09	11.75	11.75	11.58	11.75	3600
1998-10-12	11.75	11.92	11.67	11.92	6150
1998-10-13	11.75	11.92	11.67	11.83	4950
1998-10-14	11.83	11.83	11.58	11.79	6450
1998-10-15	11.83	11.83	11.50	11.54	35700
1998-10-16	11.71	11.75	11.58	11.58	17400
1998-10-19	11.71	11.71	11.58	11.67	4800
1998-10-20	11.67	11.71	11.58	11.63	7050
1998-10-21	11.63	11.63	11.63	11.63	4500
1998-10-22	11.63	11.63	11.58	11.63	3750
1998-10-23	11.63	11.67	11.50	11.63	20400
1998-10-26	11.67	11.71	11.58	11.58	12750
1998-10-27	11.67	11.75	11.67	11.71	12300
1998-10-28	11.67	11.71	11.67	11.71	12000
1998-10-29	11.71	11.71	11.54	11.67	14700
1998-10-30	11.67	11.67	11.58	11.67	16950
1998-11-02	11.71	11.71	11.50	11.67	16050
1998-11-03	11.67	11.67	11.67	11.67	3450
1998-11-04	11.67	11.67	11.67	11.67	10350
1998-11-05	11.67	11.67	11.54	11.54	5700
1998-11-06	11.54	11.63	11.42	11.50	19350
1998-11-09	11.67	11.67	11.42	11.42	28500
1998-11-10	11.46	11.46	11.33	11.33	12900
1998-11-11	11.42	11.54	11.42	11.54	14400
1998-11-12	11.54	11.63	11.52	11.63	8250
1998-11-13	11.67	11.67	11.63	11.67	13650
1998-11-16	11.67	11.67	11.58	11.63	75900
1998-11-17	11.67	11.67	11.54	11.58	11400
1998-11-18	11.50	11.63	11.50	11.58	21000
1998-11-19	11.50	11.50	11.50	11.50	1650
1998-11-20	11.58	11.67	11.50	11.58	6150
1998-11-23	11.58	11.67	11.46	11.46	8850
1998-11-24	11.46	11.67	11.46	11.67	3600
1998-11-25	11.67	11.67	11.54	11.67	3900
1998-11-27	11.67	11.67	11.67	11.67	600
1998-11-30	11.67	11.67	11.58	11.67	18150
1998-12-01	11.67	11.71	11.58	11.63	13500
1998-12-02	11.63	11.67	11.50	11.67	24450
1998-12-03	11.67	11.67	11.67	11.67	20100
1998-12-04	11.58	11.67	11.58	11.67	19050
1998-12-07	11.50	12.00	11.50	11.92	104700
1998-12-08	11.92	12.33	11.92	12.33	45300
1998-12-09	12.25	12.33	12.13	12.33	16650
1998-12-10	12.21	12.25	12.08	12.25	6450
1998-12-11	12.25	12.33	12.25	12.29	2400
1998-12-14	12.25	12.29	12.13	12.29	6750
1998-12-15	12.25	12.29	12.13	12.13	11250
1998-12-16	12.17	12.29	12.04	12.17	15450
1998-12-17	12.08	12.25	12.08	12.25	9300
1998-12-18	12.17	12.25	12.17	12.25	2700
1998-12-21	12.25	12.25	12.17	12.25	2850
1998-12-22	12.25	12.25	12.08	12.08	4200
1998-12-23	12.25	12.25	12.04	12.17	10200
1998-12-24	12.17	12.21	12.08	12.17	2100
1998-12-28	12.17	12.17	12.00	12.17	7200
1998-12-29	12.17	12.17	12.00	12.17	5550
1998-12-30	12.21	12.25	12.08	12.08	10950
1998-12-31	12.17	12.29	12.17	12.21	4800
1999-01-04	12.21	12.63	12.21	12.63	12450
1999-01-05	12.63	12.75	12.63	12.67	11700
1999-01-06	12.75	12.83	12.67	12.75	16050
1999-01-07	12.75	12.83	12.67	12.75	5700
1999-01-08	12.75	12.83	12.71	12.71	4350
1999-01-11	12.71	12.83	12.71	12.83	4800
1999-01-12	12.92	13.00	12.79	13.00	5550
1999-01-13	12.83	12.83	12.67	12.75	7200
1999-01-14	12.71	12.83	12.71	12.71	1650
1999-01-15	12.75	12.83	12.75	12.75	1200
1999-01-19	12.83	12.83	12.46	12.50	16500
1999-01-20	12.46	12.46	12.42	12.42	5850
1999-01-21	12.25	12.42	12.21	12.33	22050
1999-01-22	12.17	12.25	12.17	12.17	6450
1999-01-25	12.17	12.17	11.92	12.00	7800
1999-01-26	11.88	12.00	11.83	12.00	5550
1999-01-27	12.00	12.00	11.83	11.88	3000
1999-01-28	11.75	11.92	11.75	11.88	8700
1999-01-29	11.79	11.88	11.75	11.75	5250
1999-02-01	11.83	11.83	11.63	11.75	8550
1999-02-02	11.63	11.79	11.63	11.67	1500
1999-02-03	11.67	11.79	11.63	11.79	4050
1999-02-04	11.63	11.75	11.63	11.63	10950
1999-02-05	11.63	11.71	11.63	11.71	6150
1999-02-08	11.58	11.71	11.58	11.71	2550
1999-02-09	11.79	11.79	11.63	11.71	3600
1999-02-10	11.63	11.67	11.58	11.67	4350
1999-02-11	11.63	11.71	11.58	11.67	3000
1999-02-12	11.67	11.75	11.67	11.75	3600
1999-02-16	11.63	11.63	11.63	11.63	3300
1999-02-17	11.67	11.75	11.63	11.63	11100
1999-02-18	11.63	11.75	11.58	11.58	4050
1999-02-19	11.63	11.71	11.58	11.58	5250
1999-02-22	11.63	11.92	11.63	11.75	23850
1999-02-23	11.88	12.00	11.83	11.83	3150
1999-02-24	11.83	12.00	11.83	11.83	4200
1999-02-25	11.83	12.00	11.75	12.00	16050
1999-02-26	12.00	12.00	11.75	11.75	6000
1999-03-01	11.67	11.79	11.58	11.63	6600
1999-03-02	11.71	11.75	11.71	11.75	1050
1999-03-03	11.67	11.79	11.58	11.79	4800
1999-03-04	11.67	11.92	11.67	11.83	4800
1999-03-05	11.75	11.75	11.75	11.75	600
1999-03-08	11.83	11.83	11.63	11.75	4950
1999-03-09	11.58	11.75	11.58	11.58	7050
1999-03-10	11.33	11.58	11.33	11.50	5400
1999-03-11	11.42	11.42	11.33	11.33	3900
1999-03-12	11.50	11.58	11.33	11.42	7200
1999-03-15	11.33	11.33	11.17	11.17	5400
1999-03-16	11.25	11.25	11.08	11.08	5550
1999-03-17	11.08	11.17	11.08	11.13	2250
1999-03-18	11.25	11.29	11.13	11.21	4800
1999-03-19	11.29	11.29	11.17	11.17	4950
1999-03-22	11.25	11.25	11.08	11.08	4200
1999-03-23	11.08	11.33	11.08	11.25	3300
1999-03-24	11.33	11.33	11.25	11.25	1500
1999-03-25	11.33	11.33	11.17	11.25	5850
1999-03-26	11.17	11.25	11.17	11.17	1950
1999-03-29	11.08	11.08	10.83	10.83	13500
1999-03-30	10.83	10.88	10.58	10.67	13650
1999-03-31	10.67	10.71	10.67	10.71	4050
1999-04-01	10.58	10.63	10.50	10.63	4350
1999-04-05	10.54	10.54	10.42	10.46	10950
1999-04-06	10.46	10.46	10.42	10.42	10350
1999-04-07	10.33	10.42	10.29	10.29	35700
1999-04-08	10.29	10.29	9.92	9.92	7200
1999-04-09	10.00	10.00	9.92	10.00	3000
1999-04-12	10.08	10.50	10.08	10.38	27300
1999-04-13	10.46	10.67	10.33	10.58	8400
1999-04-14	10.67	10.67	10.42	10.58	5550
1999-04-15	10.50	10.67	10.50	10.67	3900
1999-04-16	10.58	10.67	10.50	10.67	2550
1999-04-19	10.58	10.67	10.54	10.63	4050
1999-04-20	10.58	10.75	10.50	10.67	13500
1999-04-21	10.75	10.92	10.67	10.75	14250
1999-04-22	10.67	10.67	10.67	10.67	2100
1999-04-23	10.67	10.92	10.67	10.92	11100
1999-04-26	11.00	11.13	10.96	11.00	3750
1999-04-27	10.92	10.92	10.71	10.71	6150
1999-04-28	10.67	10.83	10.58	10.67	18900
1999-04-29	10.67	10.67	10.63	10.67	1950
1999-04-30	10.75	11.00	10.67	10.88	14850
1999-05-03	10.96	11.13	10.67	10.75	7950
1999-05-04	10.67	10.67	10.33	10.42	14400
1999-05-05	10.42	10.63	10.42	10.50	4050
1999-05-06	10.58	10.71	10.58	10.67	4200
1999-05-07	10.71	10.75	10.63	10.67	12900
1999-05-10	10.58	10.58	10.42	10.58	7350
1999-05-11	10.50	10.75	10.50	10.75	6000
1999-05-12	10.75	10.83	10.67	10.71	5850
1999-05-13	10.75	10.92	10.75	10.92	7500
1999-05-14	10.79	10.92	10.75	10.88	21450
1999-05-17	10.83	11.00	10.83	11.00	5850
1999-05-18	11.04	11.25	10.96	11.25	8550
1999-05-19	11.29	11.50	11.29	11.42	13050
1999-05-20	11.58	11.75	11.50	11.75	6150
1999-05-21	11.75	11.92	11.75	11.83	11700
1999-05-24	11.83	11.92	11.75	11.75	4500
1999-05-25	11.71	11.88	11.67	11.75	10800
1999-05-26	11.83	11.83	11.75	11.75	1050
1999-05-27	11.75	11.75	11.75	11.75	1200
1999-05-28	11.92	12.00	11.75	12.00	4200
1999-06-01	11.92	12.00	11.92	12.00	1950
1999-06-02	11.92	12.29	11.92	12.25	15300
1999-06-03	12.29	12.33	12.21	12.25	7050
1999-06-04	12.25	12.25	12.00	12.17	25500
1999-06-07	12.00	12.33	12.00	12.25	16800
1999-06-08	12.17	12.25	12.13	12.21	12600
1999-06-09	12.17	12.25	12.00	12.17	16200
1999-06-10	12.21	12.25	12.17	12.25	8550
1999-06-11	12.25	12.25	12.08	12.08	11100
1999-06-14	12.08	12.17	12.00	12.00	7350
1999-06-15	12.00	12.17	11.96	12.17	4800
1999-06-16	12.00	12.21	12.00	12.08	16050
1999-06-17	12.08	12.17	12.00	12.04	8850
1999-06-18	12.00	12.17	12.00	12.04	9450
1999-06-21	12.17	12.25	12.17	12.25	10350
1999-06-22	12.25	12.25	12.25	12.25	450
1999-06-23	12.17	12.21	12.17	12.17	17550
1999-06-24	12.21	12.21	12.08	12.08	4200
1999-06-25	12.04	12.17	12.04	12.17	900
1999-06-28	12.21	12.21	12.08	12.08	3750
1999-06-29	12.17	12.21	12.08	12.17	11400
1999-06-30	12.21	12.38	12.17	12.38	13650
1999-07-01	12.38	12.42	12.29	12.38	5400
1999-07-02	12.29	12.75	12.29	12.71	29700
1999-07-06	12.63	12.83	12.58	12.83	3300
1999-07-07	13.00	13.21	12.79	12.79	10800
1999-07-08	12.71	12.83	12.67	12.67	4200
1999-07-09	12.75	12.79	12.50	12.58	5700
1999-07-12	12.50	12.58	12.33	12.33	5700
1999-07-13	12.42	12.42	12.25	12.29	2400
1999-07-14	12.21	12.42	12.21	12.33	4500
1999-07-15	12.42	12.58	12.42	12.42	5100
1999-07-16	12.33	13.04	12.33	13.04	18600
1999-07-19	13.00	13.00	12.88	13.00	23100
1999-07-20	13.00	13.00	12.88	12.88	11100
1999-07-21	13.13	13.17	12.75	12.92	32550
1999-07-22	12.92	12.92	12.71	12.75	9000
1999-07-23	12.67	12.75	12.63	12.71	5850
1999-07-26	12.63	12.63	12.46	12.46	7800
1999-07-27	12.38	12.50	12.00	12.08	17400
1999-07-28	12.08	12.17	12.08	12.13	3900
1999-07-29	12.21	12.29	12.13	12.25	12600
1999-07-30	12.29	12.42	12.25	12.25	12450
1999-08-02	12.29	12.33	12.29	12.29	17850
1999-08-03	12.21	12.29	12.17	12.25	11250
1999-08-04	12.25	12.29	12.25	12.29	7050
1999-08-05	12.33	12.33	12.08	12.25	23250
1999-08-06	12.29	12.33	12.25	12.25	10500
1999-08-09	12.17	12.25	12.08	12.08	4800
1999-08-10	12.17	12.25	12.08	12.08	3900
1999-08-11	12.08	12.17	12.08	12.17	750
1999-08-12	12.17	12.17	12.17	12.17	1650
1999-08-13	12.29	12.29	12.13	12.13	4650
1999-08-16	12.17	12.25	12.04	12.04	5550
1999-08-17	12.13	12.13	12.04	12.04	4200
1999-08-18	12.04	12.17	12.04	12.04	3150
1999-08-19	12.13	12.17	12.04	12.13	7800
1999-08-20	12.13	12.13	12.13	12.13	1500
1999-08-23	12.25	12.29	12.25	12.29	3450
1999-08-24	12.29	12.29	12.29	12.29	2400
1999-08-25	12.33	12.50	12.25	12.25	11250
1999-08-26	12.29	12.29	12.08	12.25	15600
1999-08-27	12.17	12.29	12.17	12.29	4500
1999-08-30	12.29	12.33	12.29	12.33	3450
1999-08-31	12.21	12.29	12.13	12.13	9450
1999-09-01	12.17	12.29	12.17	12.29	3150
1999-09-02	12.29	12.33	12.25	12.33	21150
1999-09-03	12.42	12.50	12.33	12.46	6300
1999-09-07	12.33	12.42	12.33	12.38	3450
1999-09-08	12.29	12.29	12.21	12.25	12600
1999-09-09	12.33	12.42	12.17	12.17	2850
1999-09-10	12.13	12.29	12.13	12.17	12450
1999-09-13	12.21	12.21	12.21	12.21	3000
1999-09-14	12.17	12.25	12.17	12.21	7650
1999-09-15	12.29	12.29	12.21	12.21	1800
1999-09-16	12.29	12.29	12.08	12.17	6900
1999-09-17	12.25	12.33	12.25	12.25	2850
1999-09-20	12.17	12.25	12.08	12.13	4200
1999-09-21	12.21	12.21	12.00	12.04	6600
1999-09-22	12.00	12.00	11.92	11.96	1350
1999-09-23	11.92	11.92	11.92	11.92	150
1999-09-24	11.96	11.96	11.88	11.88	1050
1999-09-27	11.92	11.92	11.83	11.83	3900
1999-09-28	11.83	11.83	11.79	11.83	3450
1999-09-29	11.79	11.79	11.67	11.67	4800
1999-09-30	11.75	11.83	11.46	11.50	9750
1999-10-01	11.58	11.67	11.46	11.54	6750
1999-10-04	11.50	11.67	11.50	11.67	2100
1999-10-05	11.71	11.75	11.71	11.71	1500
1999-10-06	11.79	11.83	11.67	11.75	11250
1999-10-07	11.71	11.71	11.50	11.58	7200
1999-10-08	11.58	11.67	11.46	11.54	7800
1999-10-11	11.58	11.58	11.42	11.54	3600
1999-10-12	11.58	11.71	11.58	11.67	5100
1999-10-13	11.67	11.67	11.67	11.67	600
1999-10-14	11.67	11.83	11.58	11.58	5400
1999-10-15	11.75	11.83	11.54	11.63	11700
1999-10-18	11.58	11.58	11.58	11.58	900
1999-10-19	11.67	11.67	11.58	11.58	5850
1999-10-20	11.75	11.79	11.58	11.63	12000
1999-10-21	11.58	11.67	11.58	11.58	750
1999-10-22	11.67	11.75	11.58	11.75	4350
1999-10-25	11.67	11.67	11.58	11.58	3150
1999-10-26	11.67	11.67	11.58	11.67	3000
1999-10-27	11.63	11.83	11.63	11.75	6900
1999-10-28	11.75	11.92	11.75	11.92	7650
1999-10-29	11.83	11.96	11.79	11.92	3150
1999-11-01	12.00	12.00	11.75	11.75	10650
1999-11-02	11.75	11.88	11.75	11.83	4500
1999-11-03	11.92	12.04	11.83	11.96	14850
1999-11-04	11.96	12.00	11.96	12.00	6450
1999-11-05	12.08	12.08	11.83	11.96	10200
1999-11-08	11.92	12.00	11.92	11.96	18750
1999-11-09	11.92	11.96	11.83	11.92	9450
1999-11-10	11.83	11.96	11.54	11.54	25350
1999-11-11	11.58	11.67	11.58	11.67	5550
1999-11-12	11.75	11.92	11.75	11.92	9300
1999-11-15	11.96	11.96	11.75	11.75	12150
1999-11-16	11.83	11.92	11.83	11.92	22800
1999-11-17	11.92	11.92	11.75	11.88	8100
1999-11-18	11.79	11.92	11.79	11.92	4350
1999-11-19	11.92	11.92	11.58	11.75	15450
1999-11-22	11.71	12.04	11.63	12.04	24300
1999-11-23	12.00	12.33	12.00	12.33	21900
1999-11-24	12.25	12.33	12.21	12.25	2250
1999-11-26	12.33	12.33	12.33	12.33	600
1999-11-29	12.25	12.38	12.17	12.17	7050
1999-11-30	12.08	12.25	12.08	12.17	25050
1999-12-01	12.17	12.58	12.04	12.58	18150
1999-12-02	12.58	12.75	12.58	12.71	13950
1999-12-03	12.75	12.92	12.71	12.75	15600
1999-12-06	12.83	13.00	12.79	12.88	15000
1999-12-07	12.92	13.00	12.67	12.92	15000
1999-12-08	12.88	13.08	12.83	12.96	21450
1999-12-09	12.88	12.96	12.67	12.67	22350
1999-12-10	12.75	12.88	12.67	12.75	8850
1999-12-13	12.71	12.92	12.71	12.92	6150
1999-12-14	12.92	13.08	12.92	12.96	3900
1999-12-15	12.83	12.92	12.75	12.75	9900
1999-12-16	12.75	12.83	12.71	12.83	13500
1999-12-17	12.67	12.75	12.63	12.75	10200
1999-12-20	12.83	12.83	12.50	12.58	14700
1999-12-21	12.50	12.58	12.42	12.50	6900
1999-12-22	12.42	12.42	12.13	12.13	5400
1999-12-23	12.21	12.21	12.00	12.13	9150
1999-12-27	12.13	12.25	12.08	12.21	5850
1999-12-28	12.13	12.17	12.08	12.17	3000
1999-12-29	12.08	12.25	12.08	12.17	7050
1999-12-30	12.08	12.29	12.08	12.29	4050
1999-12-31	12.33	12.33	12.13	12.25	4350
2000-01-03	12.17	12.29	12.13	12.29	4800
2000-01-04	12.42	12.46	12.33	12.46	3300
2000-01-05	12.50	12.50	12.25	12.25	5850
2000-01-06	12.21	12.33	12.21	12.33	7800
2000-01-07	12.42	12.42	12.21	12.38	8850
2000-01-10	12.46	12.58	12.38	12.42	37350
2000-01-11	12.38	12.38	12.38	12.38	2100
2000-01-12	12.38	12.54	12.38	12.54	11850
2000-01-13	12.50	12.54	12.50	12.50	4200
2000-01-14	12.46	12.46	12.38	12.38	2400
2000-01-18	12.38	12.54	12.33	12.33	13950
2000-01-19	12.38	12.42	12.38	12.42	6450
2000-01-20	12.42	12.58	12.42	12.58	6450
2000-01-21	12.50	12.58	12.46	12.54	3900
2000-01-24	12.46	12.46	12.42	12.42	3900
2000-01-25	12.46	12.46	12.33	12.38	7950
2000-01-26	12.38	12.38	12.38	12.38	3450
2000-01-27	12.29	12.38	12.21	12.38	5250
2000-01-28	12.38	12.38	12.21	12.21	11550
2000-01-31	12.17	12.17	12.13	12.13	1800
2000-02-01	12.08	12.08	11.96	11.96	3150
2000-02-02	11.96	12.08	11.96	12.04	5250
2000-02-03	12.08	12.17	11.96	11.96	9000
2000-02-04	12.04	12.21	12.04	12.21	2850
2000-02-07	12.33	12.33	11.96	12.13	7200
2000-02-08	12.08	12.29	12.00	12.00	31800
2000-02-09	12.00	12.21	12.00	12.21	16200
2000-02-10	12.13	12.17	12.04	12.17	2400
2000-02-11	12.08	12.25	12.04	12.08	18450
2000-02-14	12.08	12.17	12.08	12.17	14100
2000-02-15	12.21	12.21	12.04	12.04	9300
2000-02-16	12.00	12.17	11.83	12.00	14700
2000-02-17	12.08	12.08	12.00	12.00	9750
2000-02-18	12.00	12.00	11.96	11.96	15150
2000-02-22	11.96	12.13	11.96	12.13	12150
2000-02-23	12.00	12.13	11.96	11.96	5850
2000-02-24	11.96	11.96	11.96	11.96	4050
2000-02-25	12.08	12.08	11.96	11.96	2100
2000-02-28	11.96	12.13	11.96	11.96	1350
2000-02-29	11.96	12.00	11.96	11.96	6450
2000-03-01	12.13	12.13	11.92	11.92	11100
2000-03-02	11.83	11.88	11.67	11.75	4200
2000-03-03	11.83	11.83	11.58	11.58	2850
2000-03-06	11.58	11.58	11.33	11.38	7350
2000-03-07	11.54	11.54	11.42	11.54	5250
2000-03-08	11.25	11.25	11.00	11.17	7350
2000-03-09	11.17	11.29	11.17	11.29	2700
2000-03-10	11.29	11.42	11.13	11.42	13350
2000-03-13	11.33	11.38	11.29	11.29	1200
2000-03-14	11.25	11.29	11.08	11.08	8850
2000-03-15	10.96	11.21	10.96	11.21	5100
2000-03-16	11.25	11.33	11.17	11.17	8850
2000-03-17	11.33	11.38	11.17	11.17	7500
2000-03-20	10.92	11.00	10.83	11.00	23400
2000-03-21	11.00	11.25	11.00	11.21	8250
2000-03-22	11.13	11.29	11.13	11.21	1350
2000-03-23	11.13	11.17	11.04	11.13	2100
2000-03-24	11.04	11.13	10.96	10.96	5400
2000-03-27	11.00	11.04	10.96	10.96	3300
2000-03-28	10.96	11.29	10.96	11.29	5850
2000-03-29	11.21	11.33	11.17	11.33	3600
2000-03-30	11.42	11.54	11.42	11.42	2100
2000-03-31	11.50	11.50	11.29	11.29	7500
2000-04-03	11.04	11.13	11.04	11.08	17250
2000-04-04	11.04	11.13	11.00	11.13	6300
2000-04-05	11.17	11.17	11.08	11.08	5550
2000-04-06	11.17	11.21	10.96	11.00	16050
2000-04-07	10.96	11.17	10.96	11.17	10200
2000-04-10	11.08	11.21	11.08	11.21	6150
2000-04-11	11.25	11.25	11.17	11.21	2550
2000-04-12	11.25	11.25	11.00	11.25	15900
2000-04-13	11.25	11.29	11.25	11.29	7050
2000-04-14	11.29	11.29	11.04	11.17	7500
2000-04-17	11.08	11.08	10.92	11.04	44250
2000-04-18	11.08	11.25	11.08	11.08	3300
2000-04-19	11.04	11.33	11.04	11.21	9150
2000-04-20	11.08	11.29	11.08	11.21	4800
2000-04-24	11.29	11.42	11.17	11.42	5700
2000-04-25	11.42	11.50	11.33	11.50	5850
2000-04-26	11.50	11.50	11.25	11.33	5700
2000-04-27	11.33	11.42	11.17	11.25	9750
2000-04-28	11.17	11.25	11.08	11.25	3300
2000-05-01	11.29	11.42	11.29	11.38	8400
2000-05-02	11.42	11.63	11.42	11.63	8850
2000-05-03	11.54	11.54	11.33	11.42	9450
2000-05-04	11.50	11.63	11.33	11.42	12450
2000-05-05	11.50	11.63	11.42	11.63	5700
2000-05-08	11.67	11.83	11.67	11.75	12750
2000-05-09	11.63	11.75	11.58	11.67	9150
2000-05-10	11.63	11.67	11.42	11.50	8100
2000-05-11	11.58	11.58	11.25	11.46	8550
2000-05-12	11.50	11.50	11.33	11.46	4200
2000-05-15	11.54	11.54	11.04	11.17	8700
2000-05-16	11.25	11.25	11.08	11.13	7500
2000-05-17	11.04	11.17	11.00	11.17	12150
2000-05-18	11.29	11.46	11.25	11.46	5700
2000-05-19	11.58	11.75	11.58	11.75	10650
2000-05-22	11.67	11.75	11.58	11.58	14550
2000-05-23	11.67	11.75	11.58	11.58	3450
2000-05-24	11.63	11.75	11.63	11.67	9750
2000-05-25	11.83	11.92	11.75	11.79	11250
2000-05-26	11.88	11.88	11.79	11.83	2550
2000-05-30	11.92	11.92	11.83	11.92	5250
2000-05-31	11.83	11.88	11.79	11.79	4800
2000-06-01	11.92	11.96	11.83	11.96	5100
2000-06-02	12.00	12.00	11.92	12.00	1800
2000-06-05	11.92	12.08	11.92	12.08	10800
2000-06-06	11.96	12.08	11.96	11.96	11850
2000-06-07	12.00	12.13	12.00	12.00	11550
2000-06-08	11.71	11.79	11.67	11.71	10650
2000-06-09	11.67	11.88	11.67	11.88	6150
2000-06-12	11.96	12.21	11.96	12.08	10650
2000-06-13	12.00	12.08	11.92	12.00	31800
2000-06-14	12.00	12.17	11.96	12.13	19350
2000-06-15	12.13	12.33	11.88	11.88	176700
2000-06-16	11.88	12.08	11.88	12.08	3300
2000-06-19	12.17	12.17	12.00	12.08	3900
2000-06-20	12.00	12.04	11.88	12.04	4500
2000-06-21	12.00	12.00	11.83	11.96	11700
2000-06-22	11.92	11.92	11.79	11.88	7500
2000-06-23	11.83	11.83	11.75	11.75	4500
2000-06-26	11.79	11.92	11.75	11.88	5250
2000-06-27	12.00	12.08	11.92	11.92	8100
2000-06-28	12.00	12.00	11.58	11.75	9300
2000-06-29	11.83	11.92	11.71	11.71	6150
2000-06-30	11.79	11.88	11.75	11.83	3450
2000-07-03	11.75	11.75	11.54	11.54	9450
2000-07-05	11.67	11.67	11.50	11.50	6450
2000-07-06	11.58	11.71	11.33	11.33	20100
2000-07-07	11.33	11.42	11.33	11.38	6300
2000-07-10	11.42	11.42	11.29	11.29	9000
2000-07-11	11.33	11.38	11.13	11.13	14250
2000-07-12	11.17	11.33	11.17	11.33	10950
2000-07-13	11.38	11.38	11.25	11.25	6900
2000-07-14	11.33	11.33	11.25	11.25	5250
2000-07-17	11.33	11.42	11.29	11.42	10950
2000-07-18	11.33	11.50	11.33	11.50	14850
2000-07-19	11.50	11.63	11.42	11.54	6000
2000-07-20	11.63	11.71	11.58	11.71	7950
2000-07-21	11.67	11.79	11.58	11.75	12150
2000-07-24	11.58	11.67	11.58	11.63	5550
2000-07-25	11.71	11.75	11.63	11.63	3000
2000-07-26	11.63	11.67	11.50	11.67	4650
2000-07-27	11.63	11.67	11.54	11.67	5550
2000-07-28	11.75	11.75	11.71	11.71	4650
2000-07-31	11.75	11.75	11.67	11.67	7200
2000-08-01	11.58	11.75	11.58	11.75	9000
2000-08-02	11.83	11.83	11.67	11.67	6150
2000-08-03	11.58	11.79	11.58	11.75	3450
2000-08-04	11.79	11.79	11.67	11.67	3900
2000-08-07	11.75	12.00	11.75	12.00	18450
2000-08-08	12.04	12.08	12.00	12.00	4050
2000-08-09	11.96	12.00	11.54	11.54	27000
2000-08-10	11.50	11.50	11.25	11.42	21150
2000-08-11	11.38	11.75	11.38	11.67	13950
2000-08-14	11.75	11.96	11.67	11.83	7800
2000-08-15	11.83	11.92	11.75	11.85	3600
2000-08-16	11.96	11.96	11.50	11.50	25200
2000-08-17	11.50	11.67	11.33	11.38	10500
2000-08-18	11.38	11.46	11.33	11.33	5700
2000-08-21	11.42	11.42	11.33	11.33	15750
2000-08-22	11.25	11.29	11.21	11.29	13950
2000-08-23	11.29	11.42	11.21	11.21	12750
2000-08-24	11.33	11.33	11.08	11.25	22950
2000-08-25	11.42	11.50	11.17	11.17	13500
2000-08-28	11.21	11.33	11.17	11.33	14250
2000-08-29	11.25	11.33	11.17	11.29	8400
2000-08-30	11.33	11.58	11.33	11.58	12000
2000-08-31	11.58	11.67	11.38	11.38	17550
2000-09-01	11.42	11.50	11.38	11.50	3450
2000-09-05	11.58	11.79	11.58	11.58	17250
2000-09-06	11.67	11.79	11.58	11.79	8400
2000-09-07	11.46	11.50	11.42	11.50	13650
2000-09-08	11.67	11.67	11.54	11.67	14700
2000-09-11	11.71	11.96	11.71	11.92	20400
2000-09-12	11.75	11.83	11.67	11.83	24750
2000-09-13	11.92	11.96	11.75	11.75	3600
2000-09-14	11.71	11.71	11.42	11.46	11400
2000-09-15	11.58	11.96	11.50	11.96	18150
2000-09-18	11.96	11.96	11.83	11.83	10650
2000-09-19	11.75	11.83	11.75	11.75	900
2000-09-20	11.88	11.88	11.75	11.75	3450
2000-09-21	11.71	11.79	11.71	11.79	4200
2000-09-22	11.83	11.92	11.71	11.92	4950
2000-09-25	11.83	11.83	11.67	11.67	4650
2000-09-26	11.58	11.75	11.58	11.75	7500
2000-09-27	11.83	11.92	11.58	11.75	17400
2000-09-28	11.67	11.83	11.67	11.83	9450
2000-09-29	11.71	12.08	11.71	12.08	22200
2000-10-02	12.08	12.25	11.83	11.92	24300
2000-10-03	11.92	11.92	11.67	11.75	15000
2000-10-04	11.75	11.75	11.50	11.50	17100
2000-10-05	11.54	11.67	11.54	11.58	6300
2000-10-06	11.67	11.71	11.54	11.63	7500
2000-10-09	11.71	11.71	11.71	11.71	450
2000-10-10	11.71	11.75	11.54	11.75	10200
2000-10-11	11.75	11.83	11.46	11.50	9150
2000-10-12	11.58	11.58	11.33	11.33	11400
2000-10-13	11.33	11.42	11.17	11.33	9750
2000-10-16	11.42	11.50	11.17	11.33	16200
2000-10-17	11.33	11.46	11.29	11.42	4650
2000-10-18	11.42	11.58	11.42	11.58	8250
2000-10-19	11.67	11.75	11.67	11.67	7350
2000-10-20	11.63	11.79	11.63	11.79	6000
2000-10-23	11.79	11.79	11.67	11.71	1500
2000-10-24	11.79	12.00	11.67	12.00	9750
2000-10-25	11.88	11.96	11.83	11.83	13800
2000-10-26	11.75	11.92	11.71	11.71	11700
2000-10-27	11.71	11.83	11.50	11.50	11400
2000-10-30	11.58	11.71	11.58	11.71	10350
2000-10-31	11.67	11.75	11.50	11.58	14550
2000-11-01	11.67	11.71	11.54	11.58	6750
2000-11-02	11.54	11.71	11.54	11.63	4350
2000-11-03	11.67	11.75	11.58	11.75	8100
2000-11-06	11.67	11.67	11.54	11.54	5250
2000-11-07	11.67	11.67	11.54	11.67	8400
2000-11-08	11.67	11.67	11.54	11.54	4200
2000-11-09	11.67	11.67	11.58	11.63	14400
2000-11-10	11.67	11.67	11.54	11.54	10050
2000-11-13	11.63	11.79	11.58	11.75	19050
2000-11-14	11.79	11.92	11.71	11.83	20400
2000-11-15	11.88	12.08	11.88	12.00	18150
2000-11-16	12.17	12.17	11.67	11.96	36600
2000-11-17	11.96	12.08	11.88	12.00	17550
2000-11-20	12.08	12.13	11.75	11.83	28350
2000-11-21	11.92	12.00	11.83	11.96	4650
2000-11-22	12.00	12.08	11.83	11.96	18150
2000-11-24	12.00	12.04	11.92	12.04	4950
2000-11-27	12.00	12.33	11.92	12.17	38250
2000-11-28	12.17	12.33	12.17	12.17	31650
2000-11-29	12.25	12.50	12.17	12.38	27150
2000-11-30	12.33	12.46	12.29	12.42	13050
2000-12-01	12.25	12.25	12.00	12.25	21300
2000-12-04	12.17	12.25	12.00	12.13	5550
2000-12-05	12.17	12.33	12.04	12.33	20550
2000-12-06	12.33	12.42	12.29	12.42	6600
2000-12-07	12.25	12.50	12.17	12.29	14700
2000-12-08	12.25	12.33	12.25	12.33	2250
2000-12-11	12.42	12.50	12.25	12.33	22650
2000-12-12	12.33	12.33	12.17	12.25	7350
2000-12-13	12.17	12.25	12.08	12.21	4800
2000-12-14	12.25	12.33	12.25	12.25	4200
2000-12-15	12.17	12.29	12.04	12.13	12450
2000-12-18	12.13	12.29	12.13	12.17	8700
2000-12-19	12.17	12.42	12.17	12.25	17550
2000-12-20	12.17	12.17	12.17	12.17	1500
2000-12-21	12.25	12.33	12.04	12.08	5400
2000-12-22	12.08	12.21	12.08	12.21	13200
2000-12-26	12.13	12.21	12.04	12.21	11100
2000-12-27	12.21	12.21	12.00	12.21	8550
2000-12-28	12.04	12.33	12.00	12.25	7350
2000-12-29	12.25	12.42	12.17	12.42	41700
2001-01-02	12.50	12.50	12.25	12.46	5100
2001-01-03	12.50	12.75	12.50	12.50	13650
2001-01-04	12.50	12.58	12.38	12.58	10800
2001-01-05	12.75	12.75	12.54	12.63	13050
2001-01-08	12.67	12.71	12.50	12.58	9300
2001-01-09	12.58	12.71	12.54	12.63	2100
2001-01-10	12.58	12.67	12.50	12.67	14700
2001-01-11	12.71	12.71	12.50	12.58	8850
2001-01-12	12.67	12.67	12.42	12.58	8550
2001-01-16	12.50	12.63	12.25	12.25	15300
2001-01-17	12.38	12.38	12.04	12.13	16950
2001-01-18	12.08	12.25	11.58	11.92	20550
2001-01-19	11.96	12.17	11.67	12.00	14550
2001-01-22	12.08	12.13	11.92	12.04	6750
2001-01-23	12.17	12.17	11.83	12.04	9150
2001-01-24	12.21	12.21	11.92	11.96	5100
2001-01-25	12.00	12.08	12.00	12.08	2850
2001-01-26	12.13	12.29	12.08	12.29	14400
2001-01-29	12.33	12.41	12.17	12.40	14400
2001-01-30	12.23	12.40	12.08	12.27	24000
2001-01-31	12.20	12.37	11.93	12.10	28500
2001-02-01	12.17	12.27	12.00	12.07	27300
2001-02-02	12.00	12.07	11.93	12.07	8700
2001-02-05	12.07	12.20	12.03	12.13	4350
2001-02-06	12.30	12.33	12.17	12.31	6600
2001-02-07	12.33	12.33	12.31	12.33	4050
2001-02-08	12.33	12.33	12.13	12.30	11850
2001-02-09	12.23	12.29	12.23	12.29	2400
2001-02-12	12.23	12.29	12.17	12.23	4650
2001-02-13	12.27	12.29	12.13	12.13	9900
2001-02-14	12.15	12.23	12.15	12.23	2250
2001-02-15	12.17	12.27	12.17	12.21	9000
2001-02-16	12.13	12.17	12.09	12.17	2400
2001-02-20	12.26	12.29	12.00	12.14	21900
2001-02-21	12.23	12.23	12.13	12.17	3150
2001-02-22	12.20	12.26	12.10	12.26	5550
2001-02-23	12.30	12.33	12.20	12.30	5550
2001-02-26	12.33	12.39	12.33	12.37	5100
2001-02-27	12.41	12.41	12.30	12.39	26250
2001-02-28	12.33	12.33	12.20	12.29	12750
2001-03-01	12.33	12.40	12.27	12.27	21450
2001-03-02	12.23	12.26	12.23	12.26	600
2001-03-05	12.33	12.33	12.20	12.27	2550
2001-03-06	12.11	12.23	12.03	12.20	9150
2001-03-07	12.37	12.39	12.27	12.27	14100
2001-03-08	12.01	12.30	12.01	12.29	8100
2001-03-09	12.23	12.31	12.17	12.30	3300
2001-03-12	12.33	12.33	12.20	12.26	6900
2001-03-13	12.29	12.30	12.23	12.23	5850
2001-03-14	12.30	12.30	12.28	12.28	1350
2001-03-15	12.33	12.33	12.20	12.27	5700
2001-03-16	12.13	12.27	12.13	12.27	6150
2001-03-19	12.33	12.33	12.23	12.33	5100
2001-03-20	12.27	12.33	12.23	12.33	6000
2001-03-21	12.36	12.36	12.23	12.27	7500
2001-03-22	12.33	12.33	12.23	12.29	6450
2001-03-23	12.24	12.33	12.24	12.27	2700
2001-03-26	12.33	12.33	12.10	12.10	7950
2001-03-27	12.13	12.18	12.10	12.17	4950
2001-03-28	12.27	12.27	12.17	12.27	3750
2001-03-29	12.25	12.25	12.20	12.20	1650
2001-03-30	12.17	12.23	12.00	12.13	11400
2001-04-02	12.13	12.16	12.00	12.16	7200
2001-04-03	12.00	12.07	11.93	11.97	7500
2001-04-04	12.00	12.03	11.73	11.87	8850
2001-04-05	11.97	12.13	11.97	12.13	7950
2001-04-06	12.17	12.23	12.13	12.20	4500
2001-04-09	12.23	12.23	12.13	12.13	1800
2001-04-10	12.23	12.27	12.13	12.15	7800
2001-04-11	12.13	12.13	11.93	12.13	16950
2001-04-12	12.16	12.26	12.16	12.20	4650
2001-04-16	12.10	12.17	12.10	12.17	1050
2001-04-17	12.10	12.17	12.00	12.10	5850
2001-04-18	12.16	12.16	12.14	12.15	900
2001-04-19	12.10	12.27	12.07	12.16	11250
2001-04-20	12.13	12.25	12.13	12.25	16650
2001-04-23	12.30	12.30	12.17	12.20	16350
2001-04-24	12.27	12.33	12.13	12.17	18000
2001-04-25	12.15	12.50	12.15	12.50	23700
2001-04-26	12.50	12.50	12.33	12.50	17400
2001-04-27	12.50	12.55	12.43	12.43	5250
2001-04-30	12.57	12.60	12.40	12.50	16500
2001-05-01	12.50	12.50	12.40	12.50	14700
2001-05-02	12.40	12.47	12.33	12.47	14550
2001-05-03	12.49	12.49	12.43	12.43	4050
2001-05-04	12.30	12.49	12.27	12.49	16200
2001-05-07	12.33	12.50	12.28	12.40	19650
2001-05-08	12.49	12.49	12.27	12.30	14100
2001-05-09	12.37	12.40	12.33	12.33	3300
2001-05-10	12.23	12.40	12.23	12.40	3600
2001-05-11	12.47	12.49	12.40	12.47	9900
2001-05-14	12.53	12.53	12.20	12.33	10800
2001-05-15	12.33	12.47	12.30	12.43	16800
2001-05-16	12.49	12.53	12.37	12.47	14400
2001-05-17	12.40	12.50	12.40	12.43	9300
2001-05-18	12.50	12.50	12.34	12.43	11250
2001-05-21	12.47	12.53	12.36	12.40	6750
2001-05-22	12.47	12.57	12.47	12.50	17550
2001-05-23	12.47	12.53	12.40	12.47	7050
2001-05-24	12.53	12.57	12.50	12.50	6150
2001-05-25	12.60	12.60	12.60	12.60	1500
2001-05-29	12.67	12.87	12.64	12.80	15300
2001-05-30	12.87	12.88	12.75	12.78	7950
2001-05-31	12.75	12.75	12.70	12.73	2550
2001-06-01	12.72	12.72	12.67	12.72	5250
2001-06-04	12.72	12.79	12.66	12.68	8100
2001-06-05	12.73	12.80	12.73	12.80	9150
2001-06-06	12.73	13.03	12.73	13.00	15000
2001-06-07	12.80	12.93	12.77	12.85	19800
2001-06-08	12.87	12.87	12.60	12.67	10500
2001-06-11	12.67	12.80	12.60	12.77	8550
2001-06-12	12.77	12.87	12.70	12.70	8100
2001-06-13	12.70	12.90	12.70	12.85	12450
2001-06-14	12.83	12.89	12.80	12.83	3150
2001-06-15	12.80	12.87	12.70	12.77	6150
2001-06-18	12.83	12.87	12.80	12.87	3750
2001-06-19	12.83	12.86	12.70	12.70	4200
2001-06-20	12.67	12.67	12.50	12.50	3900
2001-06-21	12.57	12.57	12.40	12.53	6150
2001-06-22	12.53	12.73	12.53	12.70	6450
2001-06-25	12.70	12.70	12.70	12.70	450
2001-06-26	12.67	12.70	12.67	12.67	14100
2001-06-27	12.67	12.67	12.57	12.57	19950
2001-06-28	12.57	12.63	12.40	12.60	7050
2001-06-29	12.63	12.66	12.53	12.59	5400
2001-07-02	12.66	12.66	12.57	12.57	5400
2001-07-03	12.58	12.63	12.57	12.58	6750
2001-07-05	12.66	12.67	12.57	12.65	9600
2001-07-06	12.70	12.70	12.60	12.65	17850
2001-07-09	12.60	12.73	12.53	12.53	7800
2001-07-10	12.53	12.77	12.50	12.67	20400
2001-07-11	12.63	12.67	12.60	12.60	2850
2001-07-12	12.63	12.63	12.55	12.60	3000
2001-07-13	12.57	12.70	12.56	12.60	8250
2001-07-16	12.60	12.66	12.57	12.57	2700
2001-07-17	12.59	12.59	12.40	12.41	8550
2001-07-18	12.38	12.40	12.00	12.00	22650
2001-07-19	12.07	12.10	12.07	12.07	8250
2001-07-20	12.10	12.20	12.04	12.07	9300
2001-07-23	12.07	12.23	12.03	12.10	12750
2001-07-24	12.17	12.20	12.10	12.10	15000
2001-07-25	12.07	12.10	12.03	12.03	3450
2001-07-26	12.09	12.20	12.09	12.14	12150
2001-07-27	12.10	12.17	12.07	12.16	11400
2001-07-30	12.17	12.17	12.07	12.07	3300
2001-07-31	12.10	12.15	11.90	11.90	13200
2001-08-01	11.93	12.00	11.90	11.94	11700
2001-08-02	11.98	12.00	11.94	12.00	10200
2001-08-03	12.03	12.12	11.93	12.03	18750
2001-08-06	11.97	12.17	11.97	12.15	16800
2001-08-07	12.13	12.30	12.13	12.30	35400
2001-08-08	12.28	12.33	12.14	12.19	6000
2001-08-09	12.22	12.22	12.14	12.14	3750
2001-08-10	12.20	12.32	12.20	12.30	10650
2001-08-13	12.33	12.40	12.21	12.21	16950
2001-08-14	12.17	12.27	12.17	12.17	12150
2001-08-15	12.33	12.36	12.20	12.20	4200
2001-08-16	12.17	12.25	11.97	11.97	12150
2001-08-17	12.00	12.05	12.00	12.01	4350
2001-08-20	11.87	12.20	11.83	12.20	13350
2001-08-21	12.27	12.33	12.17	12.27	10650
2001-08-22	12.23	12.31	12.20	12.23	6900
2001-08-23	12.25	12.25	12.20	12.20	10350
2001-08-24	12.20	12.23	12.19	12.20	7050
2001-08-27	12.17	12.20	12.17	12.19	11100
2001-08-28	12.16	12.20	12.15	12.20	34200
2001-08-29	12.23	12.36	12.23	12.36	13050
2001-08-30	12.40	12.73	12.40	12.67	15300
2001-08-31	12.67	12.67	12.49	12.49	11100
2001-09-04	12.56	12.67	12.53	12.57	5700
2001-09-05	12.63	12.80	12.63	12.73	9300
2001-09-06	12.43	12.60	12.37	12.40	11250
2001-09-07	12.47	12.60	12.31	12.47	9750
2001-09-10	12.37	12.37	12.23	12.31	10200
2001-09-17	12.19	12.40	12.15	12.20	18150
2001-09-18	12.27	12.34	12.20	12.29	7350
2001-09-19	12.37	12.40	12.23	12.30	21150
2001-09-20	12.37	12.37	12.20	12.33	14250
2001-09-21	12.13	12.40	12.13	12.33	25650
2001-09-24	12.43	12.47	12.17	12.43	17100
2001-09-25	12.47	12.47	12.27	12.43	8550
2001-09-26	12.37	12.37	12.13	12.13	4350
2001-09-27	12.13	12.13	11.97	11.97	11550
2001-09-28	11.97	12.23	11.97	12.23	20700
2001-10-01	12.17	12.40	12.17	12.33	8100
2001-10-02	12.33	12.39	12.17	12.19	5250
2001-10-03	12.25	12.40	12.07	12.20	9450
2001-10-04	12.25	12.40	12.13	12.20	10050
2001-10-05	12.27	12.33	12.15	12.30	7500
2001-10-08	12.39	12.50	12.38	12.50	4500
2001-10-09	12.47	12.57	12.36	12.53	7650
2001-10-10	12.60	12.73	12.60	12.67	6000
2001-10-11	12.60	12.60	12.43	12.50	9750
2001-10-12	12.50	12.67	12.47	12.63	9750
2001-10-15	12.60	12.77	12.60	12.60	9600
2001-10-16	12.63	12.67	12.37	12.47	6450
2001-10-17	12.53	12.53	12.47	12.47	1500
2001-10-18	12.43	12.57	12.43	12.57	9750
2001-10-19	12.63	12.63	12.47	12.60	3750
2001-10-22	12.67	12.83	12.67	12.83	13500
2001-10-23	12.89	12.89	12.73	12.77	6450
2001-10-24	12.70	12.83	12.67	12.83	8850
2001-10-25	12.83	12.90	12.80	12.83	6600
2001-10-26	12.83	12.83	12.73	12.73	3300
2001-10-29	12.73	12.80	12.63	12.80	5550
2001-10-30	12.73	12.80	12.67	12.73	4350
2001-10-31	12.80	12.80	12.70	12.70	2700
2001-11-01	12.67	12.69	12.67	12.69	750
2001-11-02	12.67	12.71	12.60	12.69	10950
2001-11-05	12.71	12.75	12.67	12.68	3150
2001-11-06	12.69	12.69	12.60	12.69	3000
2001-11-07	12.70	12.74	12.63	12.74	8700
2001-11-08	12.67	12.67	12.43	12.53	8400
2001-11-09	12.67	12.69	12.63	12.66	8400
2001-11-12	12.60	12.69	12.60	12.69	4650
2001-11-13	12.70	12.70	12.59	12.67	6900
2001-11-14	12.67	12.67	12.60	12.67	3300
2001-11-15	12.67	12.73	12.60	12.73	6150
2001-11-16	12.73	12.83	12.70	12.70	4950
2001-11-19	12.60	12.80	12.60	12.80	8700
2001-11-20	12.87	12.93	12.70	12.73	12900
2001-11-21	12.80	12.80	12.60	12.66	7050
2001-11-23	12.73	12.73	12.63	12.73	3150
2001-11-26	12.80	12.83	12.67	12.77	4800
2001-11-27	12.80	12.87	12.67	12.74	18900
2001-11-28	12.72	12.79	12.68	12.68	13950
2001-11-29	12.68	12.80	12.30	12.34	20100
2001-11-30	12.35	12.60	12.35	12.60	5550
2001-12-03	12.67	12.73	12.60	12.73	1950
2001-12-04	12.67	12.72	12.60	12.66	5850
2001-12-05	12.69	12.83	12.67	12.73	8550
2001-12-06	12.55	12.61	12.53	12.61	1950
2001-12-07	12.60	12.60	12.60	12.60	150
2001-12-10	12.67	12.67	12.57	12.63	159750
2001-12-11	12.67	12.83	12.67	12.80	4050
2001-12-12	12.87	12.90	12.60	12.60	9750
2001-12-13	12.70	12.77	12.69	12.70	4650
2001-12-14	12.77	12.83	12.67	12.83	9600
2001-12-17	12.76	12.93	12.76	12.93	4050
2001-12-18	12.94	12.99	12.87	12.87	3150
2001-12-19	13.00	13.03	12.90	12.99	9750
2001-12-20	12.94	12.94	12.94	12.94	1050
2001-12-21	12.87	13.10	12.87	13.00	7500
2001-12-24	13.03	13.17	13.03	13.07	3150
2001-12-26	13.13	13.20	12.97	12.97	6600
2001-12-27	13.00	13.13	13.00	13.11	3600
2001-12-28	13.07	13.15	13.03	13.14	4200
2001-12-31	13.21	13.27	13.13	13.20	6450
2002-01-02	13.13	13.23	13.07	13.20	17250
2002-01-03	13.19	13.19	13.00	13.13	11550
2002-01-04	13.19	13.19	13.10	13.17	6150
2002-01-07	13.19	13.19	13.10	13.10	11850
2002-01-08	13.18	13.18	13.08	13.13	6600
2002-01-09	13.14	13.15	13.07	13.13	15750
2002-01-10	13.09	13.10	13.07	13.09	1800
2002-01-11	13.07	13.14	13.03	13.03	1200
2002-01-14	13.13	13.14	12.90	13.03	12150
2002-01-15	13.10	13.10	12.93	12.93	3750
2002-01-16	12.87	12.89	12.83	12.89	2400
2002-01-17	12.93	12.96	12.87	12.89	5700
2002-01-18	12.93	13.06	12.93	12.97	8700
2002-01-22	13.03	13.09	12.97	13.00	15150
2002-01-23	13.00	13.00	12.80	13.00	7800
2002-01-24	13.00	13.00	12.83	12.97	5700
2002-01-25	12.97	12.97	12.87	12.97	3450
2002-01-28	12.99	12.99	12.80	12.87	9450
2002-01-29	12.83	12.95	12.67	12.84	10500
2002-01-30	12.93	12.93	12.53	12.73	22200
2002-01-31	12.80	12.93	12.80	12.93	1500
2002-02-01	12.87	12.87	12.70	12.83	10200
2002-02-04	12.80	12.95	12.77	12.95	2850
2002-02-05	12.95	12.97	12.93	12.97	2850
2002-02-06	12.95	12.95	12.80	12.80	12450
2002-02-07	12.77	12.90	12.77	12.90	900
2002-02-08	12.93	12.93	12.83	12.93	2550
2002-02-11	12.87	12.95	12.80	12.87	6300
2002-02-12	12.90	12.90	12.67	12.83	5400
2002-02-13	12.80	12.83	12.67	12.73	13650
2002-02-14	12.66	12.87	12.66	12.85	16500
2002-02-15	12.90	12.95	12.80	12.95	4050
2002-02-19	12.95	12.95	12.80	12.80	5100
2002-02-20	12.73	12.83	12.60	12.77	13800
2002-02-21	12.83	12.83	12.56	12.63	9150
2002-02-22	12.63	12.73	12.63	12.73	5250
2002-02-25	12.80	12.80	12.70	12.77	3450
2002-02-26	12.80	12.91	12.73	12.87	4500
2002-02-27	12.86	12.93	12.63	12.63	20100
2002-02-28	12.67	12.87	12.67	12.77	6300
2002-03-01	12.67	12.76	12.60	12.67	11100
2002-03-04	12.60	12.73	12.60	12.60	13050
2002-03-05	12.67	12.83	12.61	12.73	17100
2002-03-06	12.68	12.80	12.17	12.80	18300
2002-03-07	12.80	12.83	12.76	12.80	15450
2002-03-08	12.67	12.73	12.64	12.64	6450
2002-03-11	12.61	12.67	12.57	12.67	6900
2002-03-12	12.61	12.83	12.61	12.81	5400
2002-03-13	12.83	12.83	12.67	12.80	3300
2002-03-14	12.80	12.83	12.67	12.76	7050
2002-03-15	12.77	12.83	12.71	12.80	6300
2002-03-18	12.83	12.83	12.71	12.80	7350
2002-03-19	12.73	12.85	12.70	12.79	16200
2002-03-20	12.79	12.83	12.75	12.75	10950
2002-03-21	12.78	12.83	12.70	12.80	12750
2002-03-22	12.83	12.84	12.70	12.83	11850
2002-03-25	12.83	12.88	12.83	12.85	7500
2002-03-26	12.89	12.89	12.73	12.73	5850
2002-03-27	12.80	12.82	12.71	12.71	4950
2002-03-28	12.77	12.80	12.70	12.80	4200
2002-04-01	12.77	12.95	12.74	12.95	17850
2002-04-02	12.95	13.00	12.81	12.99	17400
2002-04-03	13.00	13.00	12.80	13.00	7200
2002-04-04	12.99	13.02	12.97	13.00	10500
2002-04-05	13.03	13.03	12.83	12.93	3750
2002-04-08	13.03	13.13	13.03	13.13	15450
2002-04-09	13.07	13.07	13.01	13.01	2100
2002-04-10	13.03	13.13	13.00	13.07	7500
2002-04-11	13.09	13.16	13.07	13.16	9900
2002-04-12	13.16	13.25	13.16	13.19	13650
2002-04-15	13.25	13.27	13.20	13.27	3900
2002-04-16	13.29	13.33	13.20	13.33	8850
2002-04-17	13.33	13.33	13.03	13.13	19650
2002-04-18	13.27	13.27	13.14	13.18	11100
2002-04-19	13.13	13.23	13.01	13.07	3300
2002-04-22	13.13	13.17	13.01	13.07	4350
2002-04-23	13.15	13.25	12.90	13.00	12450
2002-04-24	13.07	13.10	12.97	13.10	4500
2002-04-25	13.13	13.27	13.13	13.27	24300
2002-04-26	13.26	13.26	13.13	13.24	5400
2002-04-29	13.17	13.29	13.17	13.28	2550
2002-04-30	13.17	13.33	13.17	13.33	21750
2002-05-01	13.33	13.37	13.27	13.33	9000
2002-05-02	13.40	13.47	13.30	13.37	3900
2002-05-03	13.37	13.37	13.27	13.35	3600
2002-05-06	13.33	13.70	13.33	13.53	8250
2002-05-07	13.60	13.69	13.53	13.65	6450
2002-05-08	13.69	13.74	13.40	13.63	19350
2002-05-09	13.56	13.60	13.49	13.60	2100
2002-05-10	13.73	13.73	13.58	13.60	4950
2002-05-13	13.53	13.87	13.53	13.87	5250
2002-05-14	13.83	13.99	13.63	13.69	22050
2002-05-15	13.59	13.65	13.47	13.53	11100
2002-05-16	13.53	13.60	13.39	13.60	5700
2002-05-17	13.67	13.67	13.47	13.57	3000
2002-05-20	13.53	13.60	13.40	13.60	8850
2002-05-21	13.53	13.73	13.40	13.73	6300
2002-05-22	13.62	13.62	13.53	13.57	1350
2002-05-23	13.53	13.53	13.34	13.36	8850
2002-05-24	13.37	13.39	13.36	13.39	1650
2002-05-28	13.45	13.67	13.37	13.67	8700
2002-05-29	13.73	13.73	13.61	13.61	2400
2002-05-30	13.68	13.72	13.61	13.71	4350
2002-05-31	13.73	14.00	13.71	14.00	19500
2002-06-03	14.40	14.50	13.91	14.13	44400
2002-06-04	14.17	14.40	14.07	14.27	24450
2002-06-05	14.33	14.66	14.27	14.41	22050
2002-06-06	14.50	14.63	14.23	14.30	19800
2002-06-07	14.07	14.32	14.00	14.32	13500
2002-06-10	14.32	14.32	14.05	14.05	2850
2002-06-11	14.05	14.12	13.89	14.00	108750
2002-06-12	14.00	14.00	13.63	13.72	24150
2002-06-13	13.55	13.73	13.55	13.57	9750
2002-06-14	13.47	13.49	13.30	13.40	5550
2002-06-17	13.34	13.53	13.33	13.43	4200
2002-06-18	13.53	13.53	13.52	13.52	2850
2002-06-19	13.53	13.53	13.37	13.37	13800
2002-06-20	13.33	13.34	13.09	13.09	20250
2002-06-21	13.06	13.06	12.67	12.73	60750
2002-06-24	12.77	12.78	12.50	12.50	8100
2002-06-25	12.55	12.73	12.55	12.64	10050
2002-06-26	12.57	12.69	12.53	12.68	5550
2002-06-27	12.75	12.76	12.67	12.70	6450
2002-06-28	12.71	12.83	12.67	12.67	6900
2002-07-01	12.73	12.89	12.73	12.78	6900
2002-07-02	12.95	13.00	12.77	12.87	13350
2002-07-03	12.93	12.99	12.89	12.89	8700
2002-07-05	12.95	13.00	12.95	12.95	3000
2002-07-08	13.09	13.09	12.92	12.92	7050
2002-07-09	12.99	13.00	12.87	12.87	4200
2002-07-10	12.84	12.95	12.80	12.80	29700
2002-07-11	12.87	12.87	12.67	12.75	10200
2002-07-12	12.81	12.95	12.77	12.79	8700
2002-07-15	12.79	12.83	12.20	12.57	23100
2002-07-16	12.57	12.67	12.57	12.65	9750
2002-07-17	12.65	12.78	12.50	12.57	18000
2002-07-18	12.53	12.53	12.47	12.49	1950
2002-07-19	12.47	12.47	12.14	12.14	8400
2002-07-22	12.00	12.06	11.80	12.06	22650
2002-07-23	12.00	12.00	11.70	11.87	16350
2002-07-24	11.83	11.99	11.59	11.99	16950
2002-07-25	11.99	12.13	11.93	12.07	10350
2002-07-26	12.03	12.19	12.00	12.00	4350
2002-07-29	12.07	12.20	12.07	12.20	17400
2002-07-30	12.13	12.37	12.01	12.37	5250
2002-07-31	12.33	12.33	12.13	12.33	19050
2002-08-01	12.17	12.17	12.07	12.10	13500
2002-08-02	12.15	12.17	12.00	12.13	10200
2002-08-05	12.17	12.17	12.01	12.10	9900
2002-08-06	12.01	12.63	12.01	12.59	22500
2002-08-07	12.55	12.55	12.17	12.18	7500
2002-08-08	12.18	12.29	11.99	12.13	10650
2002-08-09	12.13	12.13	11.93	11.98	5850
2002-08-12	12.00	12.03	11.84	11.97	11250
2002-08-13	12.01	12.13	12.01	12.01	6900
2002-08-14	12.00	12.27	12.00	12.13	8100
2002-08-15	12.18	12.27	12.13	12.27	3150
2002-08-16	12.33	12.40	12.33	12.40	4050
2002-08-19	12.40	12.63	12.35	12.35	4350
2002-08-20	12.37	12.94	12.37	12.94	12300
2002-08-21	12.94	12.94	12.81	12.87	3450
2002-08-22	12.80	13.10	12.80	13.00	9150
2002-08-23	13.07	13.20	13.07	13.07	6000
2002-08-26	13.13	13.15	13.13	13.15	750
2002-08-27	13.22	13.23	13.03	13.03	6300
2002-08-28	13.03	13.03	12.80	12.81	4050
2002-08-29	12.87	12.93	12.68	12.77	8550
2002-08-30	12.77	12.82	12.53	12.55	25800
2002-09-03	12.57	12.60	12.50	12.59	4800
2002-09-04	12.59	12.60	12.53	12.53	1500
2002-09-05	12.51	12.77	12.51	12.69	9750
2002-09-06	12.57	12.65	12.44	12.47	9150
2002-09-09	12.53	12.91	12.33	12.91	13800
2002-09-10	12.77	12.87	12.77	12.80	8100
2002-09-11	12.79	12.93	12.79	12.84	8550
2002-09-12	12.80	12.83	12.80	12.83	1650
2002-09-13	12.80	12.81	12.40	12.57	29100
2002-09-16	12.50	12.70	12.50	12.67	12300
2002-09-17	12.67	12.67	12.65	12.66	2250
2002-09-18	12.57	12.86	12.53	12.79	8400
2002-09-19	12.75	12.79	12.67	12.72	3300
2002-09-20	12.67	12.81	12.67	12.78	5100
2002-09-23	12.76	12.76	12.60	12.60	21450
2002-09-24	12.63	12.85	12.57	12.63	16050
2002-09-25	12.73	12.73	12.47	12.54	7950
2002-09-26	12.58	12.70	12.58	12.70	3750
2002-09-27	12.67	12.73	12.59	12.70	3750
2002-09-30	12.57	12.57	12.57	12.57	900
2002-10-01	12.57	12.57	12.40	12.57	7500
2002-10-02	12.57	12.57	12.50	12.50	1650
2002-10-03	12.45	12.47	12.33	12.39	10650
2002-10-04	12.39	12.56	12.39	12.56	6450
2002-10-07	12.67	12.69	11.97	12.43	27450
2002-10-08	12.50	12.69	12.22	12.44	25200
2002-10-09	12.40	12.40	12.01	12.09	5400
2002-10-10	12.02	12.03	11.93	11.95	6900
2002-10-11	12.02	12.39	12.02	12.20	7650
2002-10-14	12.21	12.21	11.00	11.60	164100
2002-10-15	11.60	11.62	11.47	11.61	9450
2002-10-16	11.61	11.88	11.61	11.87	7800
2002-10-17	11.81	11.99	11.73	11.99	6000
2002-10-18	11.99	11.99	11.01	11.53	43350
2002-10-21	11.37	11.93	11.33	11.93	31200
2002-10-22	11.93	12.02	11.80	11.99	4950
2002-10-23	12.05	12.09	11.93	12.09	4350
2002-10-24	12.13	12.33	12.13	12.33	10200
2002-10-25	12.33	12.33	12.15	12.18	3750
2002-10-28	12.18	12.33	12.12	12.23	4800
2002-10-29	12.39	12.47	12.23	12.23	9450
2002-10-30	12.27	12.30	11.83	11.97	13350
2002-10-31	11.90	12.33	11.84	12.33	7050
2002-11-01	12.27	12.33	12.25	12.31	5850
2002-11-04	12.31	12.33	12.22	12.30	11550
2002-11-05	12.40	12.41	12.33	12.39	3450
2002-11-06	12.32	12.33	12.21	12.33	7800
2002-11-07	12.40	12.40	12.27	12.32	3600
2002-11-08	12.37	12.39	12.27	12.33	6150
2002-11-11	12.33	12.33	12.31	12.31	3000
2002-11-12	12.30	12.47	12.30	12.45	4950
2002-11-13	12.47	12.49	12.40	12.40	2250
2002-11-14	12.41	12.49	12.34	12.41	6300
2002-11-15	12.40	12.45	12.33	12.45	1950
2002-11-18	12.41	12.55	12.37	12.55	5700
2002-11-19	12.49	12.54	12.42	12.49	4500
2002-11-20	12.51	12.55	12.47	12.52	3900
2002-11-21	12.53	12.66	12.51	12.66	8700
2002-11-22	12.63	12.74	12.63	12.73	11700
2002-11-25	12.74	12.74	12.53	12.53	8850
2002-11-26	12.57	12.66	12.57	12.57	3150
2002-11-27	12.57	12.60	12.55	12.60	6900
2002-11-29	12.57	12.62	12.53	12.53	7200
2002-12-02	12.60	12.65	12.53	12.65	6450
2002-12-03	12.57	12.57	12.33	12.50	17250
2002-12-04	12.50	12.63	12.50	12.51	1800
2002-12-05	12.37	12.60	12.37	12.55	5700
2002-12-06	12.49	12.63	12.43	12.57	7050
2002-12-09	12.53	12.63	12.53	12.57	3600
2002-12-10	12.50	12.60	12.41	12.53	7050
2002-12-11	12.50	12.57	12.50	12.57	3600
2002-12-12	12.53	12.53	12.33	12.37	6300
2002-12-13	12.38	12.43	12.33	12.40	2250
2002-12-16	12.46	12.47	12.41	12.44	2400
2002-12-17	12.47	12.52	12.42	12.52	2100
2002-12-18	12.56	12.56	12.45	12.51	2700
2002-12-19	12.51	12.51	12.50	12.51	3000
2002-12-20	12.49	12.50	12.43	12.47	3450
2002-12-23	12.43	12.56	12.40	12.53	11700
2002-12-24	12.49	12.49	12.45	12.47	1350
2002-12-26	12.43	12.49	12.43	12.49	7800
2002-12-27	12.44	12.49	12.43	12.49	8100
2002-12-30	12.41	12.41	12.37	12.40	9600
2002-12-31	12.41	12.41	12.20	12.20	21900
2003-01-02	12.27	12.49	12.27	12.33	6600
2003-01-03	12.30	12.46	12.30	12.43	4950
2003-01-06	12.47	12.71	12.47	12.67	13650
2003-01-07	12.70	12.80	12.67	12.77	10950
2003-01-08	12.70	12.80	12.67	12.80	9750
2003-01-09	12.80	12.83	12.47	12.69	16500
2003-01-10	12.76	12.79	12.69	12.71	5550
2003-01-13	12.76	12.87	12.75	12.84	5250
2003-01-14	12.87	12.89	12.79	12.87	7350
2003-01-15	12.87	12.90	12.80	12.90	4800
2003-01-16	12.90	12.90	12.81	12.90	6750
2003-01-17	12.89	12.97	12.89	12.97	2850
2003-01-21	13.03	13.05	12.92	12.92	7500
2003-01-22	12.93	13.07	12.93	13.03	9300
2003-01-23	13.00	13.09	12.97	13.09	5100
2003-01-24	13.09	13.13	13.00	13.13	7050
2003-01-27	13.07	13.17	13.07	13.17	12150
2003-01-28	13.16	13.19	13.13	13.13	4950
2003-01-29	13.12	13.16	13.12	13.15	16950
2003-01-30	13.15	13.17	13.12	13.17	18150
2003-01-31	13.17	13.21	13.17	13.21	5100
2003-02-03	13.21	13.23	13.01	13.02	7350
2003-02-04	13.02	13.05	13.00	13.03	3000
2003-02-05	13.04	13.09	12.93	13.05	4950
2003-02-06	13.15	13.15	13.00	13.01	5250
2003-02-07	13.01	13.07	12.94	12.99	7350
2003-02-10	12.99	13.00	12.81	12.87	12750
2003-02-11	12.83	12.83	12.57	12.64	13200
2003-02-12	12.71	12.73	12.59	12.59	4800
2003-02-13	12.62	12.62	12.51	12.55	3000
2003-02-14	12.49	12.56	12.41	12.56	11400
2003-02-18	12.70	12.70	12.66	12.69	15750
2003-02-19	12.67	12.69	12.65	12.68	7500
2003-02-20	12.64	12.86	12.63	12.83	17550
2003-02-21	12.69	12.77	12.47	12.63	44250
2003-02-24	12.60	12.65	12.53	12.60	22200
2003-02-25	12.58	12.59	12.33	12.37	41850
2003-02-26	12.41	12.72	12.41	12.61	13500
2003-02-27	12.62	12.62	12.49	12.54	6450
2003-02-28	12.57	12.77	12.51	12.77	5400
2003-03-03	12.83	12.87	12.62	12.80	12300
2003-03-04	12.73	12.73	12.60	12.61	4200
2003-03-05	12.61	12.64	12.57	12.63	6750
2003-03-06	12.64	12.64	12.50	12.51	11100
2003-03-07	12.57	12.59	12.47	12.49	3900
2003-03-10	12.31	12.73	12.31	12.63	24150
2003-03-11	12.64	12.64	12.45	12.59	16200
2003-03-12	12.52	12.59	12.49	12.57	5400
2003-03-13	12.53	12.53	12.48	12.52	2850
2003-03-14	12.57	12.60	12.49	12.60	7650
2003-03-17	12.59	12.59	12.39	12.58	5700
2003-03-18	12.56	12.56	12.53	12.56	1350
2003-03-19	12.53	12.57	12.43	12.57	21900
2003-03-20	12.55	12.57	12.53	12.53	1200
2003-03-21	12.55	12.55	12.53	12.53	1050
2003-03-24	12.46	12.53	12.46	12.52	2100
2003-03-25	12.54	12.55	12.52	12.55	4650
2003-03-26	12.53	12.54	12.47	12.54	6600
2003-03-27	12.55	12.57	12.53	12.57	5550
2003-03-28	12.55	12.55	12.50	12.55	3300
2003-03-31	12.53	12.56	12.51	12.53	16200
2003-04-01	12.52	12.67	12.52	12.66	29100
2003-04-02	12.61	12.73	12.61	12.67	10200
2003-04-03	12.67	12.67	12.57	12.67	7950
2003-04-04	12.67	12.67	12.31	12.54	20250
2003-04-07	12.57	12.63	12.30	12.63	63750
2003-04-08	12.61	12.66	12.40	12.61	16200
2003-04-09	12.62	12.66	12.55	12.64	11700
2003-04-10	12.63	12.68	12.63	12.68	15600
2003-04-11	12.67	12.67	12.60	12.67	28050
2003-04-14	12.63	12.67	12.59	12.66	15900
2003-04-15	12.64	12.64	12.59	12.62	7500
2003-04-16	12.60	12.62	12.59	12.61	10500
2003-04-17	12.60	12.63	12.60	12.60	58500
2003-04-21	12.61	12.61	12.52	12.53	10200
2003-04-22	12.47	12.65	12.40	12.47	17550
2003-04-23	12.61	12.73	12.50	12.63	16650
2003-04-24	12.69	12.83	12.67	12.83	9750
2003-04-25	12.80	13.17	12.80	13.15	16050
2003-04-28	13.21	13.27	13.13	13.24	12450
2003-04-29	13.27	13.27	13.13	13.19	2850
2003-04-30	13.24	13.26	13.21	13.21	4500
2003-05-01	13.23	13.26	13.20	13.26	3300
2003-05-02	13.23	13.27	13.17	13.17	3450
2003-05-05	13.23	13.43	13.23	13.40	14850
2003-05-06	13.47	13.77	13.47	13.70	16650
2003-05-07	13.77	14.23	13.77	14.00	28200
2003-05-08	13.95	14.11	13.95	13.97	9900
2003-05-09	13.93	14.03	13.74	13.99	26700
2003-05-12	14.06	14.33	13.97	14.26	40200
2003-05-13	14.27	14.27	14.08	14.18	22050
2003-05-14	14.25	14.47	14.18	14.31	49650
2003-05-15	14.38	14.50	14.37	14.47	21750
2003-05-16	14.47	14.50	14.34	14.40	10650
2003-05-19	14.44	14.44	14.40	14.41	17400
2003-05-20	14.41	14.43	14.34	14.37	25200
2003-05-21	14.38	14.46	14.38	14.46	14400
2003-05-22	14.47	14.49	14.41	14.43	24750
2003-05-23	14.33	14.49	14.33	14.42	14250
2003-05-27	14.51	14.83	14.50	14.70	42900
2003-05-28	14.73	14.90	14.73	14.90	48900
2003-05-29	14.93	15.00	14.80	14.96	27900
2003-05-30	15.02	15.30	15.02	15.30	32400
2003-06-02	15.33	15.40	15.30	15.32	21300
2003-06-03	15.33	15.33	14.93	15.09	18450
2003-06-04	15.15	15.30	14.95	15.30	28200
2003-06-05	15.33	15.40	15.21	15.33	12450
2003-06-06	15.40	15.53	15.27	15.53	17400
2003-06-09	15.60	15.68	15.45	15.55	14550
2003-06-10	15.55	15.60	15.47	15.56	27000
2003-06-11	15.56	15.77	15.42	15.77	16200
2003-06-12	15.71	15.89	15.56	15.80	24150
2003-06-13	15.80	15.80	15.44	15.50	38550
2003-06-16	15.57	15.73	14.99	15.73	30300
2003-06-17	15.70	15.70	15.50	15.52	15600
2003-06-18	15.45	15.70	15.31	15.31	21450
2003-06-19	15.22	15.47	14.94	15.08	25500
2003-06-20	15.08	15.20	15.07	15.13	7950
2003-06-23	15.23	15.75	15.13	15.55	24900
2003-06-24	15.55	15.62	15.48	15.53	7350
2003-06-25	15.47	15.77	15.42	15.74	14100
2003-06-26	15.70	15.76	15.61	15.63	18750
2003-06-27	15.70	15.75	15.53	15.72	18150
2003-06-30	15.75	15.81	15.07	15.07	159900
2003-07-01	15.10	15.11	13.66	14.19	222750
2003-07-02	14.17	14.26	14.10	14.25	39900
2003-07-03	14.31	14.47	14.29	14.47	13050
2003-07-07	14.49	15.27	14.40	15.27	48900
2003-07-08	15.33	15.77	15.33	15.58	29550
2003-07-09	15.55	16.30	15.55	15.77	60900
2003-07-10	15.77	15.82	15.19	15.53	21750
2003-07-11	15.46	15.67	15.46	15.61	5400
2003-07-14	15.67	15.83	15.63	15.76	11850
2003-07-15	15.75	15.75	15.61	15.67	2250
2003-07-16	15.60	16.06	15.60	15.95	16350
2003-07-17	16.09	16.13	15.88	15.99	25500
2003-07-18	16.04	16.07	15.87	15.92	11250
2003-07-21	16.05	16.07	15.73	15.73	24150
2003-07-22	15.67	15.99	15.67	15.90	18150
2003-07-23	15.83	15.93	15.71	15.91	24300
2003-07-24	15.88	15.94	15.83	15.86	12600
2003-07-25	15.86	16.05	15.85	15.89	5250
2003-07-28	15.87	15.93	15.77	15.87	12000
2003-07-29	15.87	15.92	15.67	15.85	15150
2003-07-30	15.89	16.00	15.65	15.73	23700
2003-07-31	15.67	15.73	15.57	15.73	6300
2003-08-01	15.73	15.97	15.73	15.94	21900
2003-08-04	15.94	15.94	15.74	15.87	9150
2003-08-05	15.80	15.80	15.51	15.51	7500
2003-08-06	15.47	15.47	15.15	15.35	19200
2003-08-07	15.33	15.47	15.20	15.47	12600
2003-08-08	15.43	15.62	15.29	15.62	12450
2003-08-11	15.72	16.03	15.72	15.93	23100
2003-08-12	15.93	15.93	15.73	15.87	10800
2003-08-13	15.80	15.83	15.60	15.67	10050
2003-08-14	15.65	15.67	15.49	15.67	6450
2003-08-15	15.73	15.93	15.73	15.84	6600
2003-08-18	15.93	16.13	15.78	15.87	20550
2003-08-19	15.93	15.97	15.91	15.97	7950
2003-08-20	15.97	15.97	15.75	15.90	17700
2003-08-21	15.90	15.93	15.80	15.87	5100
2003-08-22	15.77	15.77	15.57	15.58	17100
2003-08-25	15.58	15.79	15.53	15.73	7800
2003-08-26	15.67	15.91	15.53	15.91	8700
2003-08-27	15.75	15.87	15.70	15.87	10050
2003-08-28	15.77	15.79	15.64	15.73	7950
2003-08-29	15.74	15.97	15.74	15.88	3300
2003-09-02	15.95	15.95	15.67	15.93	12600
2003-09-03	15.83	15.97	15.70	15.87	15900
2003-09-04	15.87	15.99	15.73	15.79	6750
2003-09-05	15.73	15.89	15.61	15.88	13050
2003-09-08	15.84	16.10	15.84	16.08	11700
2003-09-09	16.15	16.15	15.87	16.03	14550
2003-09-10	15.78	15.87	15.67	15.80	12300
2003-09-11	15.85	15.90	15.73	15.85	9600
2003-09-12	15.80	15.86	15.60	15.71	6900
2003-09-15	15.65	15.80	15.60	15.73	7200
2003-09-16	15.67	15.80	15.60	15.73	8550
2003-09-17	15.67	15.67	15.27	15.37	15300
2003-09-18	15.33	15.44	15.20	15.20	10650
2003-09-19	15.13	15.35	15.13	15.29	3600
2003-09-22	15.25	15.29	15.17	15.27	15300
2003-09-23	15.21	15.60	15.21	15.60	7800
2003-09-24	15.50	15.50	15.18	15.23	18000
2003-09-25	15.17	15.17	15.04	15.12	6000
2003-09-26	15.05	15.05	14.86	14.93	17100
2003-09-29	14.90	15.20	14.67	15.20	15900
2003-09-30	15.15	15.31	14.89	15.28	18750
2003-10-01	15.35	15.90	15.35	15.90	11400
2003-10-02	15.87	15.99	15.85	15.87	12000
2003-10-03	15.98	16.24	15.98	16.23	15150
2003-10-06	16.29	16.29	16.10	16.17	11100
2003-10-07	16.23	16.30	16.22	16.30	9900
2003-10-08	16.23	16.37	16.10	16.11	14850
2003-10-09	16.17	16.26	16.17	16.26	7800
2003-10-10	16.27	16.30	16.13	16.30	10500
2003-10-13	16.23	16.47	16.23	16.37	7500
2003-10-14	16.33	16.51	16.33	16.43	9300
2003-10-15	16.47	16.47	16.40	16.43	2250
2003-10-16	16.40	16.60	16.40	16.44	13200
2003-10-17	16.53	16.63	16.28	16.28	24600
2003-10-20	16.25	16.43	16.25	16.37	4050
2003-10-21	16.36	16.55	16.34	16.50	4950
2003-10-22	16.43	16.43	15.94	15.94	13650
2003-10-23	15.90	16.00	15.80	15.80	4350
2003-10-24	15.78	15.78	15.60	15.63	5850
2003-10-27	15.64	15.81	15.64	15.81	5700
2003-10-28	15.75	16.20	15.75	16.20	10800
2003-10-29	16.20	16.31	16.08	16.20	11550
2003-10-30	16.27	16.39	16.21	16.21	8400
2003-10-31	16.23	16.37	16.15	16.25	13200
2003-11-03	16.32	16.40	16.27	16.33	10050
2003-11-04	16.39	16.49	16.35	16.39	5250
2003-11-05	16.39	16.40	16.27	16.40	7650
2003-11-06	16.40	16.62	16.40	16.60	17100
2003-11-07	16.67	16.67	16.51	16.57	13500
2003-11-10	16.53	16.61	16.49	16.60	9900
2003-11-11	16.61	16.61	16.49	16.61	9600
2003-11-12	16.61	16.62	16.54	16.62	13500
2003-11-13	16.62	16.66	16.57	16.66	12300
2003-11-14	16.73	16.80	16.47	16.47	9450
2003-11-17	16.53	16.53	16.20	16.35	5550
2003-11-18	16.30	16.50	16.23	16.29	7200
2003-11-19	16.33	16.39	16.20	16.38	6300
2003-11-20	16.39	16.43	16.27	16.33	4650
2003-11-21	16.33	16.47	16.21	16.47	6900
2003-11-24	16.50	16.83	16.50	16.60	25950
2003-11-25	16.63	16.80	16.63	16.75	7500
2003-11-26	16.80	16.87	16.70	16.78	7650
2003-11-28	16.71	16.77	16.71	16.74	2250
2003-12-01	16.81	16.91	16.81	16.90	14400
2003-12-02	16.97	16.99	16.87	16.87	6450
2003-12-03	16.91	16.93	16.83	16.87	13500
2003-12-04	16.85	17.43	16.56	17.43	26700
2003-12-05	17.39	17.49	17.27	17.38	9900
2003-12-08	17.38	17.53	17.37	17.53	7200
2003-12-09	17.53	17.53	17.38	17.47	7800
2003-12-10	17.21	17.37	17.15	17.33	7800
2003-12-11	17.23	17.47	17.20	17.41	15750
2003-12-12	17.41	17.63	17.41	17.63	10800
2003-12-15	17.63	17.63	17.25	17.28	25500
2003-12-16	17.33	17.33	17.04	17.10	17400
2003-12-17	17.05	17.05	16.92	16.95	5400
2003-12-18	17.00	17.00	16.68	17.00	12300
2003-12-19	16.96	16.96	16.80	16.93	5250
2003-12-22	17.00	17.67	17.00	17.11	5400
2003-12-23	17.15	17.32	17.10	17.32	5700
2003-12-24	17.33	17.45	17.31	17.45	3000
2003-12-26	17.20	17.41	17.20	17.41	13050
2003-12-29	17.45	17.65	17.45	17.64	6900
2003-12-30	17.70	17.72	17.57	17.58	8550
2003-12-31	17.53	17.80	17.37	17.37	12150
2004-01-02	17.33	17.41	17.31	17.37	8550
2004-01-05	17.34	17.49	17.33	17.47	13950
2004-01-06	17.49	17.54	17.23	17.31	11550
2004-01-07	17.31	17.41	17.18	17.29	21750
2004-01-08	17.33	17.37	17.13	17.23	17850
2004-01-09	17.27	17.33	17.13	17.13	6000
2004-01-12	17.20	17.33	17.00	17.13	15300
2004-01-13	17.20	17.28	17.03	17.18	6000
2004-01-14	17.23	17.40	17.21	17.34	8250
2004-01-15	17.33	17.33	17.17	17.20	3600
2004-01-16	17.20	17.37	17.18	17.33	6000
2004-01-20	17.35	17.50	17.23	17.50	23100
2004-01-21	17.38	17.60	17.38	17.60	10800
2004-01-22	17.63	17.67	17.27	17.39	13350
2004-01-23	17.43	17.45	17.13	17.19	42450
2004-01-26	17.17	17.33	17.17	17.33	15000
2004-01-27	17.33	17.43	17.30	17.37	6150
2004-01-28	17.43	17.43	17.08	17.08	6900
2004-01-29	17.05	17.31	17.00	17.31	7350
2004-01-30	17.37	17.43	17.17	17.19	6600
2004-02-02	17.13	17.25	16.87	17.15	18450
2004-02-03	17.11	17.14	17.00	17.13	11700
2004-02-04	17.07	17.07	16.77	16.77	12900
2004-02-05	16.83	16.83	16.77	16.77	3750
2004-02-06	16.80	17.18	16.80	17.17	7200
2004-02-09	17.17	17.23	17.08	17.17	7500
2004-02-10	17.13	17.25	17.13	17.25	6900
2004-02-11	17.23	17.28	17.17	17.23	5850
2004-02-12	17.33	17.35	17.17	17.17	7800
2004-02-13	17.17	17.31	17.17	17.23	3900
2004-02-17	17.33	17.47	17.33	17.43	9600
2004-02-18	17.36	17.44	17.30	17.42	21750
2004-02-19	17.35	17.38	17.25	17.30	9000
2004-02-20	17.23	17.24	17.15	17.17	4950
2004-02-23	17.13	17.30	16.93	16.94	11100
2004-02-24	16.97	17.13	16.89	16.89	10950
2004-02-25	16.85	16.97	16.85	16.91	12300
2004-02-26	16.97	16.97	16.85	16.91	8850
2004-02-27	16.85	17.19	16.85	17.13	7050
2004-03-01	17.20	17.23	17.07	17.07	8100
2004-03-02	17.00	17.10	16.99	17.07	8400
2004-03-03	17.03	17.05	16.91	16.95	5700
2004-03-04	16.92	16.93	16.88	16.93	7200
2004-03-05	16.90	17.25	16.87	17.00	21000
2004-03-08	17.13	17.38	17.07	17.07	17400
2004-03-09	17.01	17.15	16.91	16.97	22650
2004-03-10	16.87	16.98	16.87	16.87	10350
2004-03-11	16.87	17.05	16.75	16.75	10500
2004-03-12	16.79	17.07	16.73	16.99	10800
2004-03-15	16.99	16.99	16.80	16.81	9300
2004-03-16	16.83	16.83	16.68	16.72	9750
2004-03-17	16.79	16.79	16.62	16.71	10050
2004-03-18	16.71	16.71	16.53	16.68	9150
2004-03-19	16.75	16.75	16.43	16.43	11700
2004-03-22	16.33	16.35	16.20	16.29	7650
2004-03-23	16.33	16.48	16.33	16.48	8250
2004-03-24	16.55	16.57	16.43	16.43	4200
2004-03-25	16.40	16.67	16.40	16.65	5700
2004-03-26	16.70	16.79	16.70	16.79	2550
2004-03-29	16.79	16.93	16.75	16.84	9300
2004-03-30	16.80	16.91	16.80	16.87	9900
2004-03-31	16.92	17.08	16.86	17.08	13800
2004-04-01	17.13	17.19	16.93	17.01	10500
2004-04-02	17.07	17.23	16.95	17.00	18750
2004-04-05	16.97	17.47	16.83	17.20	33750
2004-04-06	17.30	17.33	17.00	17.00	20400
2004-04-07	17.10	17.10	16.84	16.99	12450
2004-04-08	17.06	17.09	16.97	17.09	7800
2004-04-12	17.07	17.19	17.05	17.09	13950
2004-04-13	17.09	17.09	16.77	16.77	16050
2004-04-14	16.68	16.77	16.49	16.57	26550
2004-04-15	16.61	16.61	16.37	16.47	14700
2004-04-16	16.47	16.60	16.47	16.57	13650
2004-04-19	16.50	16.63	16.30	16.30	5850
2004-04-20	16.40	16.47	16.12	16.16	19650
2004-04-21	16.13	16.13	15.92	16.00	11850
2004-04-22	16.00	16.23	16.00	16.11	11550
2004-04-23	16.11	16.43	16.11	16.30	21900
2004-04-26	16.37	16.58	16.37	16.58	10800
2004-04-27	16.58	16.73	16.50	16.73	11550
2004-04-28	16.77	16.85	16.43	16.47	10050
2004-04-29	16.53	16.53	16.33	16.42	7650
2004-04-30	16.40	16.60	16.17	16.17	8100
2004-05-03	16.10	16.23	15.90	15.95	11550
2004-05-04	15.95	16.03	15.75	15.76	28950
2004-05-05	15.69	15.73	15.37	15.39	22200
2004-05-06	15.33	15.37	14.87	14.87	27600
2004-05-07	14.87	14.90	14.20	14.54	29550
2004-05-10	14.57	14.71	14.40	14.49	27900
2004-05-11	14.47	14.67	14.47	14.67	9300
2004-05-12	14.60	14.60	14.40	14.57	22350
2004-05-13	14.57	14.63	14.07	14.07	36000
2004-05-14	14.17	14.33	14.10	14.11	47550
2004-05-17	14.03	14.05	13.87	13.92	28650
2004-05-18	13.92	13.97	13.80	13.90	53400
2004-05-19	13.83	13.93	13.67	13.75	34950
2004-05-20	13.79	13.79	13.61	13.72	24750
2004-05-21	13.79	13.85	13.70	13.74	18300
2004-05-24	13.81	13.89	13.76	13.77	25650
2004-05-25	13.90	14.47	13.85	14.47	60900
2004-05-26	14.53	15.01	14.53	14.96	32700
2004-05-27	15.13	15.37	15.11	15.33	29700
2004-05-28	15.39	15.83	15.27	15.55	18150
2004-06-01	15.63	15.73	15.45	15.54	17100
2004-06-02	15.35	15.35	15.07	15.16	18300
2004-06-03	15.07	15.12	14.66	14.67	24450
2004-06-04	14.60	14.63	14.33	14.37	34050
2004-06-07	14.37	14.57	14.28	14.41	56550
2004-06-08	14.50	14.91	14.47	14.86	14400
2004-06-09	14.93	15.07	14.53	14.57	13950
2004-06-10	14.68	15.41	14.57	15.23	39000
2004-06-14	15.28	15.33	14.81	14.81	21600
2004-06-15	14.87	15.43	14.77	15.40	25500
2004-06-16	15.45	15.45	15.02	15.13	47850
2004-06-17	15.13	15.13	14.90	15.00	23550
2004-06-18	15.00	15.00	14.80	14.90	46800
2004-06-21	14.90	14.90	14.55	14.75	29850
2004-06-22	14.70	14.88	14.67	14.74	19050
2004-06-23	14.74	14.87	14.60	14.77	31050
2004-06-24	14.83	15.23	14.83	14.97	44850
2004-06-25	15.00	15.05	14.63	14.76	303300
2004-06-28	14.83	15.00	14.79	14.85	34800
2004-06-29	14.93	15.10	14.90	14.97	15600
2004-06-30	15.03	15.19	15.03	15.13	9150
2004-07-01	15.07	15.20	15.00	15.14	23250
2004-07-02	15.20	15.33	15.15	15.30	12300
2004-07-06	15.29	15.33	15.23	15.27	14550
2004-07-07	15.33	15.33	15.07	15.11	23250
2004-07-08	15.15	15.15	14.73	15.08	36900
2004-07-09	15.25	15.27	15.17	15.23	18150
2004-07-12	15.19	15.34	15.11	15.34	32850
2004-07-13	15.33	15.33	15.20	15.31	11400
2004-07-14	15.27	15.27	15.13	15.24	12150
2004-07-15	15.33	15.33	15.12	15.17	8100
2004-07-16	15.23	15.37	15.18	15.23	14100
2004-07-19	15.19	15.26	15.17	15.21	22200
2004-07-20	15.30	15.33	15.20	15.30	12600
2004-07-21	15.37	15.59	15.37	15.47	8550
2004-07-22	15.40	15.56	15.37	15.43	8850
2004-07-23	15.50	15.66	15.50	15.63	6150
2004-07-26	15.67	15.83	15.63	15.71	16650
2004-07-27	15.68	15.76	15.61	15.63	9900
2004-07-28	15.67	15.73	15.63	15.67	6900
2004-07-29	15.67	15.80	15.57	15.58	16350
2004-07-30	15.71	15.88	15.60	15.77	18900
2004-08-02	15.73	15.74	15.63	15.70	9000
2004-08-03	15.71	15.99	15.71	15.87	8250
2004-08-04	15.90	15.93	15.75	15.81	4500
2004-08-05	15.97	16.17	15.85	15.90	15300
2004-08-06	15.83	15.90	15.77	15.90	5250
2004-08-09	15.97	16.17	15.77	15.79	12000
2004-08-10	15.79	16.14	15.77	16.14	8850
2004-08-11	16.16	16.30	16.11	16.11	7500
2004-08-12	16.20	16.20	16.12	16.15	3600
2004-08-13	16.12	16.27	16.12	16.20	8400
2004-08-16	16.21	16.21	16.00	16.04	7500
2004-08-17	16.10	16.35	16.01	16.33	12300
2004-08-18	16.30	16.30	16.00	16.10	18600
2004-08-19	16.07	16.18	16.02	16.05	7200
2004-08-20	16.10	16.23	16.10	16.14	7200
2004-08-23	16.17	16.20	16.07	16.10	8400
2004-08-24	16.05	16.27	16.05	16.27	7200
2004-08-25	16.33	16.36	16.13	16.23	6450
2004-08-26	16.33	16.43	16.33	16.38	16350
2004-08-27	16.38	16.47	16.27	16.36	6450
2004-08-30	16.33	16.39	16.33	16.33	3000
2004-08-31	16.29	16.47	16.21	16.43	9300
2004-09-01	16.51	16.67	16.43	16.59	15000
2004-09-02	16.65	16.67	16.60	16.65	23550
2004-09-03	16.63	16.71	16.63	16.67	16050
2004-09-07	16.74	16.83	16.70	16.77	12000
2004-09-08	16.80	16.87	16.75	16.87	31050
2004-09-09	16.63	16.93	16.63	16.77	36900
2004-09-10	16.70	16.80	16.70	16.77	1800
2004-09-13	16.70	16.83	16.68	16.68	4500
2004-09-14	16.70	16.82	16.70	16.82	8400
2004-09-15	16.70	16.79	16.47	16.47	8100
2004-09-16	16.47	16.61	16.47	16.61	1950
2004-09-17	16.56	16.65	16.55	16.56	2100
2004-09-20	16.63	16.65	16.57	16.65	3000
2004-09-21	16.65	16.83	16.57	16.80	9900
2004-09-22	16.75	16.79	16.54	16.77	6000
2004-09-23	16.77	16.85	16.60	16.67	18300
2004-09-24	16.73	16.81	16.60	16.73	7500
2004-09-27	16.75	16.80	16.67	16.70	16500
2004-09-28	16.80	16.80	16.53	16.67	8100
2004-09-29	16.67	16.79	16.66	16.67	3300
2004-09-30	16.73	16.77	16.62	16.73	8100
2004-10-01	16.83	16.90	16.70	16.74	27450
2004-10-04	16.67	16.80	16.67	16.76	15450
2004-10-05	16.69	16.76	16.69	16.71	2550
2004-10-06	16.81	16.99	16.71	16.71	43650
2004-10-07	16.69	16.71	16.63	16.67	16500
2004-10-08	16.69	16.73	16.54	16.56	10350
2004-10-11	16.53	16.59	16.50	16.59	2250
2004-10-12	16.56	16.56	16.50	16.55	10950
2004-10-13	16.52	16.52	16.41	16.47	2250
2004-10-14	16.40	16.58	16.40	16.50	5400
2004-10-15	16.47	16.55	16.41	16.55	3300
2004-10-18	16.59	16.81	16.54	16.54	11850
2004-10-19	16.49	16.49	16.39	16.45	4950
2004-10-20	16.46	16.55	16.34	16.37	8850
2004-10-21	16.33	16.50	16.33	16.50	14550
2004-10-22	16.45	16.55	16.40	16.52	8700
2004-10-25	16.60	16.60	16.50	16.50	2400
2004-10-26	16.54	16.67	16.50	16.67	15450
2004-10-27	16.73	16.73	16.53	16.55	3450
2004-10-28	16.50	16.67	16.50	16.67	5850
2004-10-29	16.73	16.79	16.60	16.67	5100
2004-11-01	16.59	16.73	16.59	16.71	3900
2004-11-02	16.60	16.73	16.55	16.73	6450
2004-11-03	16.63	16.77	16.60	16.77	4200
2004-11-04	16.73	16.80	16.67	16.80	10200
2004-11-05	16.73	17.00	16.73	17.00	14850
2004-11-08	16.94	17.00	16.91	17.00	18300
2004-11-09	16.97	17.07	16.91	16.94	10350
2004-11-10	17.00	17.00	16.93	17.00	11400
2004-11-11	17.03	17.10	17.00	17.07	18150
2004-11-12	17.07	17.19	17.04	17.19	7500
2004-11-15	17.13	17.33	17.07	17.27	13950
2004-11-16	17.31	17.33	17.15	17.27	20100
2004-11-17	17.27	17.27	17.07	17.13	14550
2004-11-18	17.10	17.16	17.08	17.15	7050
2004-11-19	17.15	17.19	17.13	17.17	1800
2004-11-22	17.17	17.33	17.16	17.31	9750
2004-11-23	17.27	17.33	17.11	17.16	10500
2004-11-24	17.13	17.27	17.13	17.27	4950
2004-11-26	17.27	17.29	17.07	17.20	6900
2004-11-29	17.27	17.33	17.14	17.33	6150
2004-11-30	17.23	17.47	17.20	17.27	18450
2004-12-01	17.27	17.27	17.07	17.17	13800
2004-12-02	17.23	17.23	17.13	17.20	6300
2004-12-03	17.17	17.23	17.17	17.23	3150
2004-12-06	17.33	17.37	17.21	17.24	11100
2004-12-07	17.21	17.41	17.21	17.31	11100
2004-12-08	17.33	17.47	17.33	17.40	10650
2004-12-09	17.33	17.60	17.33	17.41	16350
2004-12-10	17.37	17.41	17.33	17.40	4800
2004-12-13	17.44	17.50	17.36	17.41	14550
2004-12-14	17.27	17.27	16.93	17.05	18750
2004-12-15	17.06	17.20	17.06	17.18	4350
2004-12-16	17.13	17.53	17.13	17.47	8700
2004-12-17	17.39	17.63	17.39	17.63	8400
2004-12-20	17.60	17.71	17.50	17.71	7650
2004-12-21	17.71	17.80	17.63	17.73	12150
2004-12-22	17.80	18.37	17.80	17.99	52350
2004-12-23	18.03	18.03	17.33	17.69	28500
2004-12-27	17.69	17.80	17.66	17.70	7650
2004-12-28	17.70	17.80	17.67	17.67	5850
2004-12-29	17.70	17.82	17.70	17.80	4350
2004-12-30	17.72	17.81	17.72	17.81	4950
2004-12-31	17.82	17.85	17.75	17.80	6750
2005-01-03	17.80	17.83	17.70	17.73	12450
2005-01-04	17.77	17.87	17.69	17.83	5700
2005-01-05	17.85	18.07	17.85	17.91	8700
2005-01-06	17.98	18.07	17.90	17.91	19500
2005-01-07	17.91	17.91	17.87	17.87	14400
2005-01-10	17.80	17.97	17.80	17.84	8700
2005-01-11	17.83	17.85	17.75	17.85	5550
2005-01-12	17.80	18.07	17.73	17.97	7950
2005-01-13	17.93	17.93	17.83	17.84	1500
2005-01-14	17.80	17.87	17.80	17.86	600
2005-01-18	17.93	17.99	17.83	17.99	4800
2005-01-19	17.97	17.97	17.93	17.96	6300
2005-01-20	17.96	17.99	17.80	17.81	10200
2005-01-21	17.93	17.93	17.80	17.86	8850
2005-01-24	17.81	17.93	17.73	17.73	9750
2005-01-25	17.67	17.72	17.57	17.62	4500
2005-01-26	17.53	17.57	17.33	17.37	11700
2005-01-27	17.30	17.30	17.27	17.30	750
2005-01-28	17.22	17.43	17.22	17.33	5550
2005-01-31	17.33	17.47	17.27	17.47	9000
2005-02-01	17.40	17.47	17.23	17.37	8850
2005-02-02	17.40	17.47	17.37	17.47	2250
2005-02-03	17.47	17.47	17.40	17.40	2100
2005-02-04	17.33	17.59	17.33	17.50	6000
2005-02-07	17.40	17.50	17.39	17.47	6150
2005-02-08	17.48	17.57	17.43	17.43	2400
2005-02-09	17.33	17.40	17.33	17.40	4350
2005-02-10	17.50	17.63	17.44	17.59	5700
2005-02-11	17.53	17.73	17.51	17.73	9450
2005-02-14	17.83	17.83	17.61	17.67	6900
2005-02-15	17.60	17.73	17.60	17.73	3150
2005-02-16	17.83	17.87	17.80	17.80	4500
2005-02-17	17.73	17.97	17.73	17.87	9600
2005-02-18	17.93	17.99	17.87	17.93	3150
2005-02-22	18.00	18.00	17.87	17.97	3600
2005-02-23	17.99	18.00	17.99	17.99	1950
2005-02-24	18.07	18.07	18.00	18.00	12300
2005-02-25	18.03	18.07	17.97	17.97	10800
2005-02-28	17.97	17.99	17.87	17.99	10350
2005-03-01	17.99	18.07	17.95	18.03	5550
2005-03-02	18.07	18.07	17.97	17.97	4350
2005-03-03	17.99	18.03	17.87	17.93	5700
2005-03-04	17.93	18.07	17.90	18.03	7650
2005-03-07	18.07	18.08	18.00	18.07	6300
2005-03-08	18.08	18.27	18.00	18.21	5700
2005-03-09	18.25	18.39	18.15	18.20	12000
2005-03-10	18.07	18.10	17.83	17.89	8550
2005-03-11	18.00	18.08	17.93	17.93	3900
2005-03-14	17.97	18.03	17.84	17.99	7200
2005-03-15	17.95	18.00	17.80	18.00	7200
2005-03-16	17.93	17.99	17.68	17.68	9900
2005-03-17	17.74	17.96	17.74	17.96	4950
2005-03-18	17.99	17.99	17.79	17.91	5250
2005-03-21	17.91	18.10	17.90	18.07	15600
2005-03-22	18.10	18.20	18.00	18.11	5700
2005-03-23	18.11	18.11	17.87	17.99	7200
2005-03-24	17.95	18.00	17.83	17.87	6750
2005-03-28	17.83	18.06	17.73	17.81	9900
2005-03-29	17.68	17.77	17.68	17.77	4800
2005-03-30	17.70	17.77	17.68	17.77	7350
2005-03-31	17.83	17.93	17.68	17.73	9900
2005-04-01	17.81	17.81	17.81	17.81	300
2005-04-04	17.81	18.00	17.77	18.00	14400
2005-04-05	17.87	17.98	17.75	17.98	14100
2005-04-06	18.08	18.08	17.85	18.05	11700
2005-04-07	18.01	18.16	17.83	18.15	15600
2005-04-08	18.20	18.27	18.20	18.20	3150
2005-04-11	18.19	18.35	18.13	18.35	6150
2005-04-12	18.27	18.35	18.26	18.35	4650
2005-04-13	18.33	18.67	18.30	18.58	14100
2005-04-14	18.70	18.83	18.67	18.83	21150
2005-04-15	18.83	19.00	18.83	18.91	16050
2005-04-18	18.90	18.94	18.31	18.67	6750
2005-04-19	18.68	18.83	18.43	18.47	13800
2005-04-20	18.45	18.67	18.45	18.61	21150
2005-04-21	18.61	18.66	18.30	18.52	12600
2005-04-22	18.49	18.49	18.27	18.27	8850
2005-04-25	18.29	18.39	18.13	18.13	12000
2005-04-26	18.13	18.17	18.10	18.17	3900
2005-04-27	18.10	18.10	17.93	18.00	4200
2005-04-28	17.83	17.83	17.68	17.68	5250
2005-04-29	17.83	18.09	17.70	18.09	9000
2005-05-02	18.00	18.00	17.68	17.77	5550
2005-05-03	17.70	17.76	17.70	17.73	3150
2005-05-04	17.68	17.77	17.11	17.29	12300
2005-05-05	16.97	17.17	15.73	16.13	74700
2005-05-06	16.73	17.61	16.67	17.43	62700
2005-05-09	17.80	18.17	17.79	18.17	37950
2005-05-10	18.27	19.00	18.20	19.00	27750
2005-05-11	19.00	19.34	18.67	19.10	22200
2005-05-12	19.00	19.33	19.00	19.31	11850
2005-05-13	19.67	19.67	18.88	19.13	28650
2005-05-16	19.07	19.13	18.67	18.67	14400
2005-05-17	18.59	18.67	18.33	18.43	8400
2005-05-18	18.57	18.83	18.57	18.61	9000
2005-05-19	18.61	18.87	18.60	18.75	6150
2005-05-20	18.67	18.93	18.51	18.81	6300
2005-05-23	18.93	19.11	18.87	18.97	3600
2005-05-24	18.91	19.17	18.70	19.00	8100
2005-05-25	18.99	19.23	18.99	19.13	8250
2005-05-26	19.12	19.13	18.67	18.81	16350
2005-05-27	18.93	19.19	18.87	19.07	12900
2005-05-31	19.01	19.25	19.01	19.21	18900
2005-06-01	19.25	19.45	19.13	19.43	15300
2005-06-02	19.47	19.93	19.37	19.87	13500
2005-06-03	19.93	19.93	19.53	19.65	16800
2005-06-06	19.77	19.85	19.67	19.70	11400
2005-06-07	19.77	20.23	19.77	20.23	20850
2005-06-08	20.09	20.37	20.03	20.17	21900
2005-06-09	20.09	20.17	20.07	20.07	21900
2005-06-10	20.07	20.59	20.07	20.51	28800
2005-06-13	20.38	20.57	20.37	20.49	21600
2005-06-14	20.50	20.50	20.40	20.40	15450
2005-06-15	20.50	20.57	20.34	20.57	16800
2005-06-16	20.57	20.57	20.33	20.45	16050
2005-06-17	20.45	20.50	20.33	20.37	24000
2005-06-20	20.37	20.48	20.33	20.36	5400
2005-06-21	20.20	20.63	20.17	20.34	15600
2005-06-22	20.23	20.47	20.17	20.35	5700
2005-06-23	20.21	20.43	20.17	20.27	4650
2005-06-24	20.33	20.39	20.09	20.27	13050
2005-06-27	20.21	20.21	20.11	20.11	1050
2005-06-28	20.17	20.36	20.02	20.09	5400
2005-06-29	20.11	20.28	20.11	20.27	3750
2005-06-30	20.33	20.39	20.23	20.39	3450
2005-07-01	20.27	20.53	20.20	20.39	8400
2005-07-05	20.39	20.60	20.39	20.60	4050
2005-07-06	20.47	20.60	20.43	20.44	21150
2005-07-07	20.44	20.70	20.43	20.44	13500
2005-07-08	20.40	20.60	20.39	20.47	8850
2005-07-11	20.53	20.63	20.40	20.40	9300
2005-07-12	20.63	20.67	20.47	20.61	5850
2005-07-13	20.70	20.99	20.70	20.71	7050
2005-07-14	20.77	20.80	20.70	20.70	9000
2005-07-15	20.73	20.87	20.67	20.87	14850
2005-07-18	20.87	20.94	20.61	20.61	8250
2005-07-19	20.67	20.67	20.40	20.43	7050
2005-07-20	20.39	20.42	20.00	20.23	9450
2005-07-21	20.37	20.43	20.23	20.41	5400
2005-07-22	20.50	20.70	20.50	20.66	6600
2005-07-25	20.67	20.93	20.60	20.77	7650
2005-07-26	20.77	20.93	20.67	20.70	4500
2005-07-27	20.53	20.80	20.51	20.80	6300
2005-07-28	20.70	20.73	20.48	20.49	5850
2005-07-29	20.49	20.70	20.40	20.67	7950
2005-08-01	20.77	20.93	20.23	20.26	10200
2005-08-02	20.15	20.80	20.01	20.80	17400
2005-08-03	20.97	21.25	20.97	21.06	12150
2005-08-04	21.13	21.13	20.93	21.12	8550
2005-08-05	21.20	21.33	20.89	21.09	36300
2005-08-08	21.09	21.20	19.67	20.13	50100
2005-08-09	20.27	20.30	20.10	20.23	13800
2005-08-10	20.13	20.31	19.83	20.00	20250
2005-08-11	19.83	20.13	19.70	20.07	12750
2005-08-12	20.07	20.11	20.00	20.07	7650
2005-08-15	20.24	20.53	20.24	20.40	10950
2005-08-16	20.53	20.66	20.41	20.53	13650
2005-08-17	20.43	20.60	20.40	20.40	6900
2005-08-18	20.40	20.51	20.39	20.40	5700
2005-08-19	20.39	20.57	20.39	20.51	4650
2005-08-22	20.58	20.69	20.57	20.69	5550
2005-08-23	20.57	20.77	20.57	20.73	12450
2005-08-24	20.73	21.00	20.73	20.92	5550
2005-08-25	20.85	21.00	20.85	20.95	3300
2005-08-26	20.95	21.06	20.93	21.05	5250
2005-08-29	21.00	21.45	20.87	21.40	19500
2005-08-30	21.40	21.47	21.06	21.11	19950
2005-08-31	21.13	22.23	21.13	22.00	29400
2005-09-01	22.17	22.67	22.17	22.47	22950
2005-09-02	22.33	22.57	22.27	22.33	13200
2005-09-06	22.17	22.33	22.00	22.17	13350
2005-09-07	22.03	22.33	21.67	21.89	29400
2005-09-08	22.00	22.03	21.60	21.93	25650
2005-09-09	21.91	22.49	21.77	22.06	25500
2005-09-12	22.17	22.45	22.00	22.40	13650
2005-09-13	22.48	22.67	22.27	22.57	14250
2005-09-14	22.47	22.65	22.43	22.62	11550
2005-09-15	22.53	22.65	22.07	22.23	15000
2005-09-16	22.33	22.54	22.26	22.41	10200
2005-09-19	22.45	22.57	22.21	22.21	15000
2005-09-20	22.21	22.33	22.05	22.13	6600
2005-09-21	22.07	22.53	22.07	22.45	17250
2005-09-22	22.32	22.54	22.28	22.47	15150
2005-09-23	22.47	22.47	22.27	22.43	10200
2005-09-26	22.57	22.57	22.28	22.32	5700
2005-09-27	22.47	22.67	22.28	22.65	29700
2005-09-28	22.82	22.89	22.67	22.83	15450
2005-09-29	23.00	23.57	23.00	23.40	29400
2005-09-30	23.50	23.73	23.40	23.44	23850
2005-10-03	23.50	23.51	23.00	23.46	21600
2005-10-04	23.53	23.83	23.41	23.55	18600
2005-10-05	23.83	23.83	23.39	23.59	13500
2005-10-06	23.73	23.85	22.75	22.98	28800
2005-10-07	23.03	23.26	22.93	23.03	12450
2005-10-10	23.03	23.03	22.39	22.39	15300
2005-10-11	22.40	22.58	21.23	21.31	45750
2005-10-12	20.70	21.00	20.27	20.47	64800
2005-10-13	20.47	20.83	20.27	20.65	26250
2005-10-14	20.73	20.99	20.73	20.99	14850
2005-10-17	21.00	21.31	20.73	21.13	24450
2005-10-18	21.20	21.50	21.00	21.11	33450
2005-10-19	21.00	21.13	20.74	21.13	16950
2005-10-20	21.20	21.40	20.95	20.95	12750
2005-10-21	20.78	21.01	20.77	20.97	15750
2005-10-24	20.97	21.43	20.97	21.25	6450
2005-10-25	21.33	21.57	21.23	21.40	11850
2005-10-26	21.53	21.53	21.34	21.47	6600
2005-10-27	21.33	21.46	21.27	21.37	27600
2005-10-28	21.37	21.67	21.27	21.63	49500
2005-10-31	21.47	21.89	21.41	21.83	19950
2005-11-01	21.93	21.93	21.87	21.87	21300
2005-11-02	21.73	22.00	21.66	22.00	25200
2005-11-03	22.07	22.26	21.97	22.23	10050
2005-11-04	22.13	22.25	21.81	21.81	9450
2005-11-07	21.64	21.65	21.33	21.45	10500
2005-11-08	21.39	21.46	21.33	21.38	9300
2005-11-09	21.45	21.53	21.43	21.43	3300
2005-11-10	21.53	21.56	21.24	21.32	12600
2005-11-11	21.15	21.27	21.05	21.17	13650
2005-11-14	21.13	21.14	20.93	20.93	7050
2005-11-15	20.90	21.00	20.80	20.97	11550
2005-11-16	20.97	20.97	20.83	20.84	8850
2005-11-17	20.84	20.87	20.81	20.85	8100
2005-11-18	20.92	20.94	20.87	20.93	6300
2005-11-21	20.87	20.93	20.67	20.89	26100
2005-11-22	20.93	20.93	20.80	20.93	5700
2005-11-23	20.89	20.93	20.67	20.79	9300
2005-11-25	20.73	20.80	20.70	20.79	12000
2005-11-28	20.67	20.71	20.57	20.70	6600
2005-11-29	20.70	20.74	20.60	20.74	5550
2005-11-30	20.70	20.77	20.63	20.77	12150
2005-12-01	20.57	20.71	20.50	20.64	17100
2005-12-02	20.51	20.93	20.40	20.93	14550
2005-12-05	20.93	20.99	20.80	20.89	21300
2005-12-06	20.83	20.87	20.74	20.83	17400
2005-12-07	20.85	20.87	20.74	20.87	11100
2005-12-08	20.80	20.83	20.73	20.80	18000
2005-12-09	20.68	20.91	20.68	20.85	61950
2005-12-12	20.87	20.92	20.75	20.85	14250
2005-12-13	20.80	20.90	20.77	20.81	8100
2005-12-14	20.81	20.94	20.77	20.87	14700
2005-12-15	20.93	20.98	20.90	20.91	15450
2005-12-16	20.84	20.93	20.83	20.93	10950
2005-12-19	20.86	20.92	20.86	20.92	7200
2005-12-20	20.87	20.97	20.87	20.91	4200
2005-12-21	20.87	20.87	20.31	20.50	32550
2005-12-22	20.47	20.53	20.43	20.50	12450
2005-12-23	20.50	20.54	20.43	20.53	12150
2005-12-27	20.43	20.53	20.29	20.35	19200
2005-12-28	20.29	20.57	20.21	20.44	23250
2005-12-29	20.37	20.56	20.37	20.53	11700
2005-12-30	20.53	20.54	20.40	20.53	11400
2006-01-03	20.57	20.57	20.23	20.45	24600
2006-01-04	20.39	20.39	20.23	20.27	19950
2006-01-05	20.34	20.50	20.31	20.50	10650
2006-01-06	20.57	20.67	20.53	20.67	6150
2006-01-09	20.67	20.80	20.67	20.77	9750
2006-01-10	20.77	20.82	20.71	20.77	4500
2006-01-11	20.93	21.30	20.93	21.30	16800
2006-01-12	21.17	21.33	21.17	21.23	9450
2006-01-13	21.27	21.27	21.17	21.25	7200
2006-01-17	21.23	21.44	21.19	21.43	13500
2006-01-18	21.41	21.65	21.41	21.55	7500
2006-01-19	21.55	21.60	21.51	21.52	5400
2006-01-20	21.50	21.50	21.27	21.33	6300
2006-01-23	21.23	21.23	21.07	21.15	3900
2006-01-24	21.15	21.17	21.04	21.05	3000
2006-01-25	21.03	21.33	20.87	20.93	11400
2006-01-26	20.97	21.00	20.84	20.90	1950
2006-01-27	20.87	21.00	20.83	20.93	10350
2006-01-30	20.87	20.87	20.74	20.85	15300
2006-01-31	20.85	21.09	20.85	21.03	16650
2006-02-01	21.00	21.05	20.97	20.99	5850
2006-02-02	21.07	21.17	21.01	21.01	5550
2006-02-03	20.97	20.97	20.85	20.86	7650
2006-02-06	20.90	20.95	20.85	20.85	3600
2006-02-07	20.85	20.93	20.81	20.93	10350
2006-02-08	20.93	20.93	20.67	20.67	9600
2006-02-09	20.67	20.93	20.67	20.84	7800
2006-02-10	20.88	20.90	20.67	20.67	7350
2006-02-13	20.81	20.89	20.67	20.77	9900
2006-02-14	20.80	20.95	20.80	20.92	8700
2006-02-15	20.84	20.87	20.69	20.83	4650
2006-02-16	20.77	20.82	20.68	20.81	4050
2006-02-17	20.81	20.92	20.58	20.75	7650
2006-02-21	20.67	20.80	20.46	20.46	9000
2006-02-22	20.40	20.53	20.33	20.33	13650
2006-02-23	20.43	20.43	20.19	20.27	6450
2006-02-24	20.32	20.50	20.27	20.35	4050
2006-02-27	20.21	20.30	20.20	20.21	6750
2006-02-28	20.17	20.17	20.07	20.11	3900
2006-03-01	20.05	20.21	20.05	20.11	16050
2006-03-02	20.17	20.50	20.14	20.50	13050
2006-03-03	20.37	20.61	20.29	20.59	45750
2006-03-06	20.66	20.81	20.66	20.68	4200
2006-03-07	20.60	20.63	20.50	20.63	6000
2006-03-08	20.70	20.71	20.59	20.69	13800
2006-03-09	20.43	20.57	20.38	20.39	6300
2006-03-10	20.33	20.40	20.19	20.27	4950
2006-03-13	20.13	20.33	20.04	20.20	6150
2006-03-14	20.07	20.20	19.98	20.10	10050
2006-03-15	20.03	20.37	20.03	20.37	4650
2006-03-16	20.43	20.43	20.10	20.29	18600
2006-03-17	20.19	20.30	20.17	20.25	7050
2006-03-20	20.13	20.47	20.07	20.47	6000
2006-03-21	20.33	20.49	20.33	20.38	5250
2006-03-22	20.27	20.48	20.27	20.39	20100
2006-03-23	20.47	20.47	20.33	20.47	19950
2006-03-24	20.40	20.49	20.31	20.37	4500
2006-03-27	20.47	20.56	20.31	20.56	9750
2006-03-28	20.40	20.50	20.35	20.44	2250
2006-03-29	20.54	21.03	20.45	20.80	23250
2006-03-30	20.80	20.87	20.70	20.83	4800
2006-03-31	20.87	20.87	20.70	20.83	13200
2006-04-03	20.76	20.80	20.45	20.49	19950
2006-04-04	20.45	20.63	20.45	20.60	4950
2006-04-05	20.63	20.63	20.45	20.45	3900
2006-04-06	20.53	20.57	20.37	20.45	11850
2006-04-07	20.45	20.71	20.37	20.49	13650
2006-04-10	20.49	20.60	20.49	20.53	4800
2006-04-11	20.67	20.67	20.50	20.51	5250
2006-04-12	20.57	20.57	20.29	20.29	15150
2006-04-13	20.31	20.31	19.73	19.81	49800
2006-04-17	19.80	19.87	19.70	19.80	13950
2006-04-18	19.70	19.80	19.55	19.76	26250
2006-04-19	19.77	19.88	19.67	19.88	7050
2006-04-20	19.80	19.89	19.73	19.82	6300
2006-04-21	19.82	19.93	19.70	19.91	11100
2006-04-24	20.00	20.03	19.77	19.84	11100
2006-04-25	19.80	19.93	19.80	19.90	25500
2006-04-26	19.80	19.92	19.76	19.83	11100
2006-04-27	19.93	20.01	19.90	20.01	49350
2006-04-28	19.96	20.03	19.79	19.85	6300
2006-05-01	19.80	19.92	19.76	19.92	9000
2006-05-02	20.05	20.09	19.93	19.97	14700
2006-05-03	19.93	19.99	19.90	19.90	4500
2006-05-04	19.90	19.90	19.80	19.81	4800
2006-05-05	19.80	20.03	19.80	19.91	40500
2006-05-08	19.87	19.97	19.69	19.69	8700
2006-05-09	19.72	19.75	19.50	19.57	15150
2006-05-10	19.57	19.57	19.37	19.49	12750
2006-05-11	19.41	19.49	19.40	19.43	5550
2006-05-12	19.42	19.42	19.31	19.31	3300
2006-05-15	19.25	19.25	19.08	19.08	6600
2006-05-16	19.11	19.11	18.86	18.87	15150
2006-05-17	18.91	18.94	18.67	18.67	9450
2006-05-18	18.67	18.76	18.60	18.73	18300
2006-05-19	18.73	18.80	18.68	18.73	5550
2006-05-22	18.77	18.77	18.65	18.65	12600
2006-05-23	18.69	18.83	18.69	18.79	8700
2006-05-24	18.79	18.90	18.77	18.85	14550
2006-05-25	18.93	18.97	18.89	18.93	3000
2006-05-26	18.97	18.97	18.75	18.84	7500
2006-05-30	18.87	18.97	18.87	18.92	3450
2006-05-31	18.95	19.37	18.75	19.33	31200
2006-06-01	19.41	19.53	19.33	19.33	44550
2006-06-02	19.40	19.51	19.35	19.43	5550
2006-06-05	19.40	19.50	19.33	19.50	3000
2006-06-06	19.37	19.56	19.37	19.47	12300
2006-06-07	19.51	19.59	19.45	19.57	5100
2006-06-08	19.60	19.64	19.53	19.64	18300
2006-06-09	19.71	19.71	19.59	19.59	14850
2006-06-12	19.52	19.52	19.40	19.46	4500
2006-06-13	19.42	19.50	19.17	19.50	15450
2006-06-14	19.33	19.38	19.27	19.27	3300
2006-06-15	19.33	19.53	19.27	19.45	8250
2006-06-16	19.53	19.53	19.36	19.52	4950
2006-06-19	19.51	19.51	19.43	19.51	2850
2006-06-20	19.47	19.50	19.27	19.27	18600
2006-06-21	19.27	19.27	19.14	19.21	6150
2006-06-22	19.31	19.33	19.25	19.33	13200
2006-06-23	19.27	19.47	19.27	19.46	16050
2006-06-26	19.48	19.52	19.46	19.50	1950
2006-06-27	19.45	19.59	19.45	19.50	12000
2006-06-28	19.55	19.65	19.47	19.63	1350
2006-06-29	19.70	19.98	19.67	19.98	15450
2006-06-30	19.95	20.10	19.95	20.05	7050
2006-07-03	20.00	20.10	20.00	20.10	10500
2006-07-05	20.03	20.49	20.00	20.49	10050
2006-07-06	20.48	20.67	20.35	20.67	13650
2006-07-07	20.63	20.75	20.55	20.71	10950
2006-07-10	20.67	20.75	20.67	20.75	1200
2006-07-11	20.70	20.93	20.63	20.92	10050
2006-07-12	20.96	21.11	20.77	21.11	9900
2006-07-13	21.01	21.17	21.01	21.10	4650
2006-07-14	21.93	23.10	21.92	22.38	116250
2006-07-17	22.43	23.01	22.43	22.67	55350
2006-07-18	22.68	23.33	22.67	23.33	36600
2006-07-19	23.57	23.77	22.40	22.43	56100
2006-07-20	22.43	22.43	21.33	21.43	35250
2006-07-21	21.33	21.93	21.33	21.76	20550
2006-07-24	21.76	22.31	21.59	22.30	12600
2006-07-25	22.30	22.74	22.30	22.51	7500
2006-07-26	22.51	22.59	22.33	22.47	16500
2006-07-27	22.60	22.66	22.24	22.30	9600
2006-07-28	22.30	22.66	22.30	22.31	10950
2006-07-31	23.11	23.11	22.67	23.00	36750
2006-08-01	23.10	23.15	22.91	23.10	7950
2006-08-02	23.10	23.15	22.67	22.76	9300
2006-08-03	22.70	22.70	22.33	22.47	14550
2006-08-04	22.57	22.89	22.02	22.04	17100
2006-08-07	22.00	22.45	21.69	21.79	27150
2006-08-08	21.89	21.91	21.67	21.67	6900
2006-08-09	21.91	22.06	21.77	22.00	8400
2006-08-10	22.07	22.11	21.73	21.89	24450
2006-08-11	21.93	22.03	21.93	22.02	6000
2006-08-14	21.87	22.21	21.34	22.21	50850
2006-08-15	22.37	22.53	22.33	22.33	11250
2006-08-16	22.50	22.50	21.99	21.99	15450
2006-08-17	21.93	22.14	21.67	22.08	9900
2006-08-18	22.09	22.13	22.00	22.01	2850
2006-08-21	21.99	22.00	21.91	21.99	5400
2006-08-22	21.93	22.08	21.40	21.73	26100
2006-08-23	21.57	21.61	21.26	21.33	15900
2006-08-24	21.33	21.33	21.11	21.11	20400
2006-08-25	21.17	21.17	21.10	21.10	11100
2006-08-28	21.10	22.37	21.08	22.25	75000
2006-08-29	22.23	22.33	22.23	22.33	2250
2006-08-30	22.21	22.21	21.83	21.83	6000
2006-08-31	21.73	21.73	21.47	21.47	7500
2006-09-01	21.57	21.57	21.13	21.13	9450
2006-09-05	21.23	21.25	21.01	21.23	19650
2006-09-06	21.20	21.20	20.67	20.83	17400
2006-09-07	20.77	20.87	20.70	20.87	4200
2006-09-08	20.87	21.24	20.87	21.09	3300
2006-09-11	20.83	20.99	20.61	20.74	6750
2006-09-12	20.68	20.68	20.20	20.23	15450
2006-09-13	20.14	20.21	19.97	20.17	16950
2006-09-14	20.10	20.15	19.91	19.95	9900
2006-09-15	19.95	20.11	19.94	20.03	7650
2006-09-18	19.87	20.11	19.87	20.00	18450
2006-09-19	19.83	20.01	19.83	20.00	20550
2006-09-20	20.00	20.03	19.93	19.95	16800
2006-09-21	19.98	19.99	19.93	19.97	7800
2006-09-22	20.00	20.03	19.94	19.94	32250
2006-09-25	19.94	20.00	19.67	19.68	22950
2006-09-26	19.69	19.95	19.69	19.88	20400
2006-09-27	19.95	20.07	19.80	20.07	15000
2006-09-28	20.00	20.06	19.94	20.06	9300
2006-09-29	20.00	20.06	19.97	20.03	5550
2006-10-02	20.07	20.29	20.02	20.13	7350
2006-10-03	20.07	20.07	19.70	19.87	8100
2006-10-04	19.87	19.98	19.79	19.94	18000
2006-10-05	19.84	19.85	19.77	19.81	8700
2006-10-06	19.95	20.00	19.76	19.94	7350
2006-10-09	19.94	20.67	19.94	20.59	10350
2006-10-10	20.73	20.73	20.50	20.71	6300
2006-10-11	20.64	20.64	20.33	20.55	2850
2006-10-12	20.45	20.57	20.34	20.37	10350
2006-10-13	20.37	20.54	20.33	20.48	14100
2006-10-16	20.41	20.48	20.20	20.44	8100
2006-10-17	20.37	20.59	20.37	20.56	3900
2006-10-18	20.46	20.67	20.40	20.67	2550
2006-10-19	20.63	20.73	20.61	20.64	2850
2006-10-20	20.54	20.56	20.37	20.49	5400
2006-10-23	20.42	20.54	20.36	20.44	3300
2006-10-24	20.44	20.44	20.25	20.33	4800
2006-10-25	20.24	20.31	20.23	20.31	1800
2006-10-26	20.44	20.51	20.27	20.50	5700
2006-10-27	20.47	20.53	20.33	20.51	9000
2006-10-30	20.50	20.55	20.45	20.55	2850
2006-10-31	20.48	20.87	20.48	20.73	14700
2006-11-01	20.67	20.67	20.37	20.37	3000
2006-11-02	20.20	20.20	20.10	20.10	6000
2006-11-03	20.10	20.29	20.07	20.29	5400
2006-11-06	20.37	20.37	20.17	20.34	4800
2006-11-07	20.17	20.33	20.12	20.27	3750
2006-11-08	20.21	20.51	20.21	20.40	9000
2006-11-09	20.33	20.42	20.13	20.41	8700
2006-11-10	20.41	20.45	20.21	20.21	3000
2006-11-13	20.21	20.25	20.08	20.14	12900
2006-11-14	20.10	20.33	20.03	20.07	9750
2006-11-15	20.05	20.23	20.02	20.17	10800
2006-11-16	19.40	20.00	19.40	19.77	211800
2006-11-17	19.89	19.89	19.80	19.83	42450
2006-11-20	19.90	19.99	19.79	19.87	31950
2006-11-21	19.85	19.89	19.80	19.85	14250
2006-11-22	19.79	19.93	19.78	19.83	15900
2006-11-24	19.90	19.90	19.79	19.87	8550
2006-11-27	19.85	19.87	19.80	19.80	46500
2006-11-28	19.77	19.97	19.77	19.86	18150
2006-11-29	19.86	19.92	19.76	19.88	14250
2006-11-30	19.81	20.10	19.79	20.10	27150
2006-12-01	20.10	20.10	19.93	20.06	7950
2006-12-04	20.01	20.33	19.91	19.97	35400
2006-12-05	19.90	20.03	19.79	19.96	30450
2006-12-06	20.03	20.34	20.03	20.27	62250
2006-12-07	20.20	20.38	20.10	20.26	49500
2006-12-08	20.20	20.29	20.13	20.26	14850
2006-12-11	20.33	20.63	20.29	20.63	101550
2006-12-12	20.63	20.65	20.44	20.58	25200
2006-12-13	20.57	20.57	20.41	20.51	30300
2006-12-14	20.32	20.37	20.29	20.33	25050
2006-12-15	20.34	20.56	20.29	20.56	16650
2006-12-18	20.50	20.58	20.27	20.33	23550
2006-12-19	20.34	20.39	20.21	20.33	17100
2006-12-20	20.26	20.43	20.18	20.33	33000
2006-12-21	20.28	20.39	20.27	20.36	12900
2006-12-22	20.35	20.53	20.33	20.39	14400
2006-12-26	20.39	20.53	20.37	20.47	13800
2006-12-27	20.44	20.51	20.37	20.39	18450
2006-12-28	20.39	20.45	20.35	20.45	4200
2006-12-29	20.49	20.57	20.35	20.43	14250
2007-01-03	20.38	20.51	20.27	20.33	25350
2007-01-04	20.33	20.36	20.27	20.27	24300
2007-01-05	20.31	20.32	20.01	20.01	14100
2007-01-08	19.97	20.02	19.83	19.85	11550
2007-01-09	19.81	19.81	19.33	19.50	26400
2007-01-10	19.50	19.55	19.23	19.33	33750
2007-01-11	19.45	19.61	19.26	19.61	16200
2007-01-12	19.52	19.61	19.49	19.61	7050
2007-01-16	19.53	19.57	19.49	19.54	11850
2007-01-17	19.51	19.69	19.50	19.69	24750
2007-01-18	19.63	19.69	19.47	19.50	15150
2007-01-19	19.50	19.62	19.50	19.57	13800
2007-01-22	19.52	19.62	19.49	19.49	10950
2007-01-23	19.41	19.73	19.41	19.69	5700
2007-01-24	19.55	19.68	19.30	19.63	15000
2007-01-25	19.55	19.61	19.47	19.53	10050
2007-01-26	19.43	19.57	19.37	19.57	26250
2007-01-29	19.67	19.87	19.47	19.54	23400
2007-01-30	19.37	19.66	19.37	19.55	16950
2007-01-31	19.63	19.73	19.54	19.64	6000
2007-02-01	19.73	19.73	19.54	19.63	6150
2007-02-02	19.61	19.85	19.61	19.68	10350
2007-02-05	19.73	19.83	19.71	19.74	3450
2007-02-06	19.71	19.82	19.70	19.82	5700
2007-02-07	19.80	19.86	19.63	19.86	23100
2007-02-08	19.90	19.90	19.70	19.81	5550
2007-02-09	19.75	19.94	19.70	19.86	9300
2007-02-12	19.93	19.97	19.81	19.96	5400
2007-02-13	19.90	19.97	19.75	19.76	9300
2007-02-14	19.75	19.82	19.53	19.63	26550
2007-02-15	19.63	19.81	19.35	19.51	13200
2007-02-16	19.47	19.71	19.47	19.66	14400
2007-02-20	19.62	19.88	19.48	19.86	6750
2007-02-21	19.87	19.89	19.66	19.73	10950
2007-02-22	19.73	20.47	19.73	20.34	34650
2007-02-23	20.25	20.46	20.07	20.43	18300
2007-02-26	20.33	20.67	20.33	20.53	29100
2007-02-27	20.50	20.53	20.03	20.07	26700
2007-02-28	20.57	20.57	20.43	20.43	27450
2007-03-01	20.30	20.60	20.21	20.59	14250
2007-03-02	20.43	20.43	19.67	19.67	26550
2007-03-05	19.73	20.21	19.67	19.93	25350
2007-03-06	20.07	20.12	19.97	19.97	19950
2007-03-07	20.05	20.05	19.67	19.91	22950
2007-03-08	19.83	19.91	19.67	19.91	49500
2007-03-09	19.69	19.96	19.62	19.96	25650
2007-03-12	19.97	20.00	19.82	19.95	10950
2007-03-13	20.00	20.06	19.87	19.99	19050
2007-03-14	19.98	20.43	19.89	20.29	28200
2007-03-15	20.43	20.43	20.23	20.35	32700
2007-03-16	20.35	20.50	20.32	20.50	10950
2007-03-19	20.43	20.63	20.23	20.36	71250
2007-03-20	20.35	20.56	20.17	20.51	58200
2007-03-21	20.50	20.64	20.37	20.64	22800
2007-03-22	20.66	20.67	20.50	20.56	22800
2007-03-23	20.52	20.66	20.43	20.65	24900
2007-03-26	20.66	20.73	20.53	20.53	47550
2007-03-27	20.53	20.53	20.33	20.50	11400
2007-03-28	20.40	20.53	20.34	20.47	33450
2007-03-29	20.40	20.53	20.40	20.50	52950
2007-03-30	20.51	20.63	20.35	20.63	28050
2007-04-02	20.53	20.57	20.44	20.57	35250
2007-04-03	20.65	20.67	20.56	20.65	27900
2007-04-04	20.60	20.67	20.57	20.66	17700
2007-04-05	20.67	20.85	20.62	20.75	17400
2007-04-09	20.81	20.83	20.65	20.77	17100
2007-04-10	20.77	21.30	20.77	21.05	29700
2007-04-11	21.06	21.17	20.78	21.16	61950
2007-04-12	21.07	21.07	20.97	21.07	13050
2007-04-13	21.05	21.07	20.85	21.07	37950
2007-04-16	20.99	21.07	20.89	21.07	24900
2007-04-17	21.07	21.07	20.83	21.01	18300
2007-04-18	20.89	21.07	20.89	20.92	6000
2007-04-19	20.92	21.12	20.87	21.12	81450
2007-04-20	21.13	21.13	20.95	21.07	11250
2007-04-23	21.00	21.16	20.95	21.15	21900
2007-04-24	21.14	21.60	21.14	21.35	37050
2007-04-25	21.33	21.99	21.23	21.52	47850
2007-04-26	21.64	21.64	21.03	21.41	29100
2007-04-27	21.47	21.56	20.99	21.06	30600
2007-04-30	21.07	21.27	20.88	21.22	38550
2007-05-01	21.21	21.21	19.95	20.60	98250
2007-05-02	20.65	21.37	20.47	21.21	44700
2007-05-03	21.07	21.87	21.07	21.71	49350
2007-05-04	21.71	22.04	21.65	21.99	22200
2007-05-07	21.99	22.49	21.84	22.19	86700
2007-05-08	22.15	22.27	21.95	22.19	50400
2007-05-09	22.02	22.48	22.02	22.41	24750
2007-05-10	22.37	22.50	22.29	22.39	28050
2007-05-11	22.35	22.53	22.15	22.51	57450
2007-05-14	22.53	22.53	22.13	22.49	26550
2007-05-15	22.49	22.49	22.33	22.44	25200
2007-05-16	22.50	22.89	22.48	22.70	26550
2007-05-17	22.70	22.90	22.33	22.85	33450
2007-05-18	22.71	22.96	22.71	22.86	25050
2007-05-21	22.93	23.14	22.93	23.07	25650
2007-05-22	23.16	23.32	23.05	23.15	37350
2007-05-23	23.05	23.72	23.05	23.31	65400
2007-05-24	23.14	23.43	23.07	23.29	43050
2007-05-25	23.37	23.65	23.21	23.23	23700
2007-05-29	23.09	23.57	22.87	23.30	69300
2007-05-30	22.97	23.58	22.87	23.20	46800
2007-05-31	22.62	23.24	22.43	23.21	84900
2007-06-01	22.87	22.89	22.05	22.37	100950
2007-06-04	22.21	22.46	22.09	22.46	43800
2007-06-05	22.46	23.33	22.46	23.04	66750
2007-06-06	23.00	23.33	22.79	23.07	61200
2007-06-07	23.00	23.28	22.92	23.02	109650
2007-06-08	22.95	22.98	22.55	22.75	54000
2007-06-11	22.51	23.12	22.51	22.94	58200
2007-06-12	22.80	23.13	22.36	22.61	41550
2007-06-13	22.50	22.55	21.87	22.10	30150
2007-06-14	22.17	22.60	22.05	22.35	33450
2007-06-15	22.23	22.87	22.23	22.71	31800
2007-06-18	22.54	23.09	22.41	22.70	32250
2007-06-19	22.59	23.05	22.59	22.91	37500
2007-06-20	22.91	23.03	22.71	22.93	36600
2007-06-21	23.06	23.06	22.10	22.10	28950
2007-06-22	22.10	22.25	21.66	22.00	25800
2007-06-25	21.98	22.03	21.66	21.67	41700
2007-06-26	21.83	22.42	21.26	21.57	22500
2007-06-27	21.57	22.21	21.52	22.20	18900
2007-06-28	22.01	22.57	21.93	22.53	15750
2007-06-29	22.63	23.11	22.37	22.83	46800
2007-07-02	22.96	22.97	22.60	22.84	25650
2007-07-03	22.96	23.46	22.95	23.33	30300
2007-07-05	23.43	23.67	23.17	23.57	37050
2007-07-06	23.57	24.30	23.57	23.95	85050
2007-07-09	24.01	24.12	23.23	23.93	107550
2007-07-10	24.10	24.27	23.17	24.18	51000
2007-07-11	24.01	24.13	23.77	23.98	38700
2007-07-12	23.67	24.83	23.33	24.34	82650
2007-07-13	24.19	24.48	23.79	24.23	38250
2007-07-16	24.07	24.37	23.50	24.19	61050
2007-07-17	24.15	24.33	23.86	23.99	61650
2007-07-18	23.97	24.12	23.55	23.79	56250
2007-07-19	23.70	24.29	23.70	23.74	65550
2007-07-20	23.93	23.93	23.40	23.45	32550
2007-07-23	23.31	23.89	23.31	23.45	28200
2007-07-24	23.45	23.79	22.19	22.34	107400
2007-07-25	22.46	22.75	22.21	22.48	88650
2007-07-26	22.07	22.09	21.38	21.88	25500
2007-07-27	21.67	22.17	21.67	21.71	20850
2007-07-30	22.00	22.13	21.26	21.32	52200
2007-07-31	21.49	21.74	21.40	21.74	27000
2007-08-01	21.79	23.40	21.79	22.59	109350
2007-08-02	22.40	23.25	22.34	22.63	45750
2007-08-03	22.65	22.66	21.82	22.07	19500
2007-08-06	22.23	22.23	21.35	22.13	22350
2007-08-07	21.73	22.13	21.37	22.04	16800
2007-08-08	22.27	23.33	21.05	21.22	64650
2007-08-09	21.04	22.00	21.04	21.29	105900
2007-08-10	21.40	22.99	21.40	22.43	83100
2007-08-13	22.43	22.43	21.40	21.99	30150
2007-08-14	21.91	21.91	21.03	21.10	11850
2007-08-15	21.03	21.28	18.67	19.15	108150
2007-08-16	19.06	21.11	18.85	21.11	98250
2007-08-17	20.87	21.53	20.47	20.73	33000
2007-08-20	21.13	21.73	20.53	20.77	36000
2007-08-21	20.85	22.21	20.80	21.16	25050
2007-08-22	21.53	21.83	20.81	21.23	41100
2007-08-23	21.47	22.32	21.35	21.86	24300
2007-08-24	21.80	22.13	20.83	20.87	20100
2007-08-27	20.81	21.93	20.81	21.59	44550
2007-08-28	21.73	21.80	21.08	21.50	23550
2007-08-29	21.15	21.54	20.39	20.43	32850
2007-08-30	20.62	21.40	20.54	21.24	37950
2007-08-31	21.33	21.95	21.07	21.07	46950
2007-09-04	20.87	20.96	20.51	20.65	13800
2007-09-05	20.67	21.25	20.01	20.47	51150
2007-09-06	20.44	20.61	20.02	20.37	62850
2007-09-07	19.83	21.52	19.83	21.42	37200
2007-09-10	21.35	21.66	20.53	21.10	36150
2007-09-11	20.88	21.29	20.86	20.86	55800
2007-09-12	20.86	21.53	20.85	21.35	26100
2007-09-13	21.25	21.42	20.34	21.07	35700
2007-09-14	21.21	21.21	20.48	21.09	16800
2007-09-17	21.22	21.22	20.88	21.13	17250
2007-09-18	21.00	22.29	20.79	21.67	34950
2007-09-19	21.83	22.22	21.47	22.17	47400
2007-09-20	22.03	22.64	21.54	22.45	88200
2007-09-21	22.31	22.65	21.96	22.55	46050
2007-09-24	22.63	22.95	21.83	21.83	51150
2007-09-25	21.87	22.09	20.57	21.87	67050
2007-09-26	21.77	22.10	21.61	22.06	27450
2007-09-27	21.93	22.57	21.90	22.33	29400
2007-09-28	22.46	22.88	22.09	22.63	32400
2007-10-01	22.39	23.33	21.98	22.87	129450
2007-10-02	22.73	23.23	22.17	22.30	82350
2007-10-03	22.47	22.52	21.75	21.75	61500
2007-10-04	21.99	22.19	21.59	21.77	65400
2007-10-05	22.00	22.69	21.60	22.57	46800
2007-10-08	22.73	22.73	22.11	22.40	47100
2007-10-09	22.22	22.65	21.66	22.65	90300
2007-10-10	22.70	22.70	22.17	22.42	22350
2007-10-11	22.29	22.77	22.29	22.67	34200
2007-10-12	22.76	22.77	22.49	22.67	20700
2007-10-15	22.75	22.76	22.32	22.59	48300
2007-10-16	22.37	22.85	22.29	22.77	35100
2007-10-17	22.67	22.85	22.40	22.85	21450
2007-10-18	22.65	22.89	22.59	22.89	22500
2007-10-19	22.93	22.93	22.33	22.53	54150
2007-10-22	22.34	22.84	22.15	22.83	23400
2007-10-23	22.70	22.83	22.07	22.57	48150
2007-10-24	22.27	22.96	22.20	22.96	45000
2007-10-25	22.81	23.32	22.62	22.71	67200
2007-10-26	22.72	23.09	22.40	23.06	41550
2007-10-29	23.12	23.50	22.53	23.07	81450
2007-10-30	23.06	23.75	22.59	23.69	44550
2007-10-31	23.81	23.83	23.29	23.61	47250
2007-11-01	23.67	23.67	23.34	23.53	31800
2007-11-02	23.42	23.67	23.33	23.55	24150
2007-11-05	22.96	23.56	22.96	23.33	28125
2007-11-06	23.20	23.47	22.97	23.37	16650
2007-11-07	23.47	23.59	22.99	23.11	57300
2007-11-08	22.93	23.32	22.81	23.00	39600
2007-11-09	22.93	23.20	22.71	23.07	50700
2007-11-12	23.12	23.15	22.57	22.71	17400
2007-11-13	22.67	22.75	22.50	22.72	32250
2007-11-14	22.79	23.23	22.71	23.05	19200
2007-11-15	23.13	23.97	22.89	23.66	47400
2007-11-16	24.25	24.25	23.68	23.97	23250
2007-11-19	24.17	24.17	23.12	23.49	38031
2007-11-20	23.03	23.69	23.03	23.31	16800
2007-11-21	23.32	23.40	23.07	23.07	30900
2007-11-23	23.01	23.25	22.79	22.83	12750
2007-11-26	22.35	22.77	22.24	22.77	56250
2007-11-27	22.68	23.05	22.68	22.93	18600
2007-11-28	22.90	23.12	22.85	22.93	15600
2007-11-29	22.93	22.93	22.41	22.63	17550
2007-11-30	22.73	22.73	22.47	22.50	8550
2007-12-03	22.57	22.57	22.03	22.07	21600
2007-12-04	22.24	22.25	21.63	22.03	19950
2007-12-05	22.33	22.47	22.25	22.25	23850
2007-12-06	22.07	22.29	22.01	22.07	24300
2007-12-07	22.13	22.37	21.81	22.02	58050
2007-12-10	22.05	22.24	21.88	22.07	20550
2007-12-11	22.19	22.30	21.49	21.55	20400
2007-12-12	21.55	22.05	21.55	21.93	46800
2007-12-13	21.77	21.99	21.47	21.97	39300
2007-12-14	21.67	21.78	20.75	20.75	37500
2007-12-17	20.37	20.85	19.73	20.48	90303
2007-12-18	20.77	20.79	20.08	20.65	80850
2007-12-19	20.68	20.97	20.66	20.83	38100
2007-12-20	20.93	20.99	20.73	20.85	32550
2007-12-21	20.94	21.55	20.71	21.37	36300
2007-12-24	21.32	21.75	21.32	21.64	9750
2007-12-26	21.57	21.73	21.27	21.50	22200
2007-12-27	21.13	21.44	20.99	21.03	33945
2007-12-28	21.19	21.44	20.85	21.04	35850
2007-12-31	21.07	21.29	21.07	21.23	16500
2008-01-02	21.40	21.62	20.41	20.53	60150
2008-01-03	20.43	20.55	20.15	20.33	37950
2008-01-04	20.24	21.06	20.24	20.77	51150
2008-01-07	20.84	20.85	20.12	20.43	57300
2008-01-08	20.69	20.91	20.46	20.63	17400
2008-01-09	20.57	22.07	20.43	22.07	95100
2008-01-10	22.04	22.40	21.77	21.99	100500
2008-01-11	22.03	22.23	21.50	21.85	35850
2008-01-14	21.85	22.34	21.59	21.65	29100
2008-01-15	21.47	21.54	20.36	20.90	52050
2008-01-16	20.80	20.80	19.83	19.87	60900
2008-01-17	19.80	20.30	19.80	19.85	20400
2008-01-18	19.83	19.88	18.94	19.30	54900
2008-01-22	18.87	19.22	18.79	19.10	29226
2008-01-23	18.91	19.33	18.68	19.07	31800
2008-01-24	19.27	19.36	18.67	18.79	33150
2008-01-25	18.77	19.00	18.74	18.93	28950
2008-01-28	18.97	19.18	18.78	19.18	22650
2008-01-29	19.23	19.58	18.93	19.00	32850
2008-01-30	19.03	19.79	19.03	19.65	26700
2008-01-31	19.65	20.07	19.53	20.07	15750
2008-02-01	20.07	20.08	19.77	19.77	27000
2008-02-04	19.77	20.76	19.69	20.39	67797
2008-02-05	20.29	20.31	19.84	19.84	15300
2008-02-06	19.82	20.03	19.55	19.56	56700
2008-02-07	19.63	19.89	19.50	19.80	65400
2008-02-08	19.80	20.00	19.75	19.84	40800
2008-02-11	19.90	20.10	19.61	19.97	60000
2008-02-12	20.00	20.11	19.89	20.01	115800
2008-02-13	20.29	20.35	20.23	20.32	77850
2008-02-14	20.21	20.44	19.95	20.15	67875
2008-02-15	20.19	20.37	19.73	20.03	96600
2008-02-19	19.99	20.35	19.98	20.27	78000
2008-02-20	20.17	20.72	20.06	20.45	114300
2008-02-21	20.30	20.81	19.89	19.97	74700
2008-02-22	19.99	19.99	19.50	19.61	42900
2008-02-25	19.57	19.79	19.39	19.51	41100
2008-02-26	19.53	19.87	19.47	19.62	61350
2008-02-27	20.05	20.33	19.70	19.75	59700
2008-02-28	19.76	19.99	19.49	19.99	29550
2008-02-29	19.85	19.85	19.07	19.11	29550
2008-03-03	19.13	19.27	18.51	18.92	59550
2008-03-04	18.91	18.99	18.67	18.93	21450
2008-03-05	19.00	19.10	18.81	18.89	22500
2008-03-06	19.25	19.25	18.39	18.39	26700
2008-03-07	18.17	19.19	18.14	19.09	48000
2008-03-10	19.17	19.17	18.31	18.43	54750
2008-03-11	18.37	19.62	18.31	19.52	57000
2008-03-12	19.52	20.30	19.52	20.07	52950
2008-03-13	19.87	19.87	19.15	19.64	36750
2008-03-14	20.01	20.01	19.51	19.51	29250
2008-03-17	19.53	20.30	19.38	20.00	48411
2008-03-18	20.13	20.31	19.62	19.70	44400
2008-03-19	19.70	20.44	19.59	19.88	42600
2008-03-20	19.83	20.40	19.70	20.40	27450
2008-03-24	20.34	20.39	19.91	19.95	18069
2008-03-25	19.94	20.27	19.85	20.12	25350
2008-03-26	20.12	20.33	19.64	20.15	14250
2008-03-27	20.18	20.35	19.67	19.70	13050
2008-03-28	19.83	20.10	19.83	19.87	21000
2008-03-31	19.83	20.03	19.49	19.76	11850
2008-04-01	19.85	20.47	19.59	20.29	21300
2008-04-02	20.43	20.43	20.27	20.31	6900
2008-04-03	20.20	20.39	19.83	20.05	8400
2008-04-04	20.01	20.33	20.01	20.15	15300
2008-04-07	20.25	20.65	20.21	20.63	55500
2008-04-08	20.66	20.79	20.47	20.49	33300
2008-04-09	20.48	20.88	20.39	20.71	43650
2008-04-10	20.73	20.82	20.51	20.74	36300
2008-04-11	20.64	20.64	20.25	20.25	17550
2008-04-14	20.20	20.58	19.70	19.77	40431
2008-04-15	19.69	20.29	19.63	20.05	20250
2008-04-16	20.05	20.66	20.00	20.32	33327
2008-04-17	20.29	20.29	19.87	20.07	26634
2008-04-18	20.20	20.20	19.93	20.20	8856
2008-04-21	20.23	20.23	19.80	19.84	18000
2008-04-22	19.84	19.93	19.57	19.68	27750
2008-04-23	19.67	19.67	19.49	19.65	15600
2008-04-24	19.59	19.75	19.40	19.51	15159
2008-04-25	19.47	20.22	19.43	19.73	15150
2008-04-28	19.67	19.75	19.40	19.67	22308
2008-04-29	19.74	19.74	19.43	19.57	13920
2008-04-30	19.65	19.83	19.51	19.83	21336
2008-05-01	19.69	19.69	19.52	19.57	15990
2008-05-02	19.57	19.57	19.23	19.35	23448
2008-05-05	19.35	19.42	18.33	18.94	65319
2008-05-06	19.00	19.00	18.41	18.58	102201
2008-05-07	18.50	18.96	18.50	18.85	60609
2008-05-08	18.92	21.25	18.62	19.54	67197
2008-05-09	19.43	19.80	18.93	19.53	33609
2008-05-12	19.68	19.68	19.29	19.33	30225
2008-05-13	19.40	19.52	19.27	19.50	24387
2008-05-14	19.48	19.48	19.17	19.25	29790
2008-05-15	19.23	19.38	19.00	19.08	31995
2008-05-16	19.00	19.20	18.96	19.03	21936
2008-05-19	19.01	19.18	18.81	18.85	65016
2008-05-20	18.86	19.04	18.86	18.99	21489
2008-05-21	18.93	19.03	18.81	18.83	18966
2008-05-22	18.93	18.97	18.81	18.84	12771
2008-05-23	18.92	18.92	18.61	18.72	16089
2008-05-27	18.57	19.01	18.57	18.98	12630
2008-05-28	19.13	19.13	18.75	18.77	11676
2008-05-29	18.79	18.83	18.57	18.66	45675
2008-05-30	18.74	18.94	18.50	18.51	65700
2008-06-02	18.47	18.91	18.34	18.79	76446
2008-06-03	18.72	18.86	18.56	18.83	44823
2008-06-04	18.89	18.97	18.62	18.78	35787
2008-06-05	18.81	18.85	18.45	18.73	49446
2008-06-06	18.83	18.89	18.63	18.79	42000
2008-06-09	18.73	18.88	18.63	18.77	28311
2008-06-10	18.63	18.82	18.43	18.55	45816
2008-06-11	18.49	18.82	17.85	17.89	42066
2008-06-12	18.00	18.93	17.93	18.43	82299
2008-06-13	18.46	18.64	18.31	18.48	32724
2008-06-16	18.31	18.73	18.31	18.38	28641
2008-06-17	18.50	18.60	18.33	18.46	35019
2008-06-18	18.53	18.55	18.19	18.27	27123
2008-06-19	18.17	18.27	18.00	18.20	46092
2008-06-20	18.20	18.20	17.61	17.79	42846
2008-06-23	17.69	17.85	17.35	17.35	40755
2008-06-24	17.45	17.45	16.89	17.07	52989
2008-06-25	16.97	17.45	16.97	17.33	51765
2008-06-26	17.45	17.45	17.03	17.03	46146
2008-06-27	17.13	17.65	16.68	17.30	651042
2008-06-30	17.30	17.37	16.87	17.15	71478
2008-07-01	17.18	17.33	17.00	17.29	41880
2008-07-02	17.43	17.75	16.71	16.99	50535
2008-07-03	16.93	17.29	16.80	16.81	13371
2008-07-07	16.95	17.01	16.43	16.95	70395
2008-07-08	17.04	17.53	16.58	17.53	95088
2008-07-09	17.53	17.54	16.84	16.84	63636
2008-07-10	16.93	17.29	16.86	17.27	41184
2008-07-11	17.85	17.87	17.28	17.51	33708
2008-07-14	17.80	17.80	17.02	17.17	26895
2008-07-15	17.00	17.72	17.00	17.50	33006
2008-07-16	17.53	18.07	17.49	17.81	45177
2008-07-17	17.97	17.97	17.35	17.56	38718
2008-07-18	17.51	17.51	16.79	17.07	49122
2008-07-21	17.26	17.26	16.93	17.04	35598
2008-07-22	17.04	17.55	16.93	17.55	41826
2008-07-23	17.45	17.81	17.17	17.58	29853
2008-07-24	17.67	17.67	16.87	16.87	67575
2008-07-25	17.03	17.71	17.03	17.63	38847
2008-07-28	17.61	17.61	17.27	17.53	21330
2008-07-29	17.65	18.16	17.27	18.15	54030
2008-07-30	18.23	19.17	18.08	19.06	128961
2008-07-31	19.15	19.17	18.96	19.06	46287
2008-08-01	19.25	19.69	18.96	19.46	82953
2008-08-04	20.00	20.00	18.93	19.02	36882
2008-08-05	19.32	19.69	19.06	19.35	46950
2008-08-06	19.41	19.64	19.08	19.08	37095
2008-08-07	18.97	19.41	18.95	18.95	35982
2008-08-08	19.00	19.47	19.00	19.44	31110
2008-08-11	19.99	19.99	19.20	19.55	60111
2008-08-12	19.40	19.61	19.40	19.46	37452
2008-08-13	19.66	19.69	19.49	19.51	34353
2008-08-14	19.30	19.64	19.17	19.39	49368
2008-08-15	19.33	19.81	19.08	19.80	84315
2008-08-18	19.92	20.31	19.33	20.10	92448
2008-08-19	19.97	20.21	19.97	20.21	29232
2008-08-20	20.33	21.15	20.07	21.08	66912
2008-08-21	20.88	21.29	20.59	21.00	54801
2008-08-22	20.90	21.04	20.77	21.01	34275
2008-08-25	21.05	21.05	20.62	20.73	47463
2008-08-26	20.91	20.91	20.55	20.79	29388
2008-08-27	20.88	20.90	20.71	20.78	37095
2008-08-28	20.88	20.88	20.33	20.62	53274
2008-08-29	20.55	20.69	20.19	20.19	27957
2008-09-02	20.40	20.69	20.31	20.49	40611
2008-09-03	20.46	20.56	20.25	20.33	35550
2008-09-04	20.19	20.33	19.69	19.77	38640
2008-09-05	19.90	20.03	19.51	19.60	30222
2008-09-08	19.11	20.54	19.11	20.25	42375
2008-09-09	20.07	20.40	20.04	20.12	37047
2008-09-10	20.37	20.37	20.15	20.17	26175
2008-09-11	20.07	20.27	19.73	20.21	28461
2008-09-12	20.29	20.36	19.94	19.98	30546
2008-09-15	20.00	20.13	19.47	19.47	21054
2008-09-16	19.45	20.24	18.95	20.24	55479
2008-09-17	20.15	20.15	19.66	19.72	30600
2008-09-18	20.00	21.93	19.86	21.93	53727
2008-09-19	19.47	23.23	19.47	22.58	154908
2008-09-22	22.60	22.60	21.67	21.97	28095
2008-09-23	21.93	22.57	21.71	22.19	46335
2008-09-24	22.16	22.16	21.36	21.37	21183
2008-09-25	21.34	22.49	21.34	22.45	57252
2008-09-26	22.26	22.30	21.34	22.05	28992
2008-09-29	21.94	22.13	21.07	21.59	29493
2008-09-30	21.81	22.19	21.54	22.14	35715
2008-10-01	22.05	22.21	21.43	21.54	31572
2008-10-02	21.49	21.49	20.69	20.81	44565
2008-10-03	21.09	21.65	20.42	20.44	22764
2008-10-06	20.06	21.27	19.78	21.11	37665
2008-10-07	21.12	21.66	18.90	18.90	48558
2008-10-08	18.45	18.67	16.05	16.59	93306
2008-10-09	16.75	17.04	15.65	15.65	74424
2008-10-10	15.34	17.72	14.62	17.70	65034
2008-10-13	18.42	20.31	18.42	20.31	77874
2008-10-14	21.39	21.65	19.47	20.45	92901
2008-10-15	20.23	20.23	18.34	18.43	57360
2008-10-16	18.56	20.40	17.87	20.21	101661
2008-10-17	19.93	20.83	19.42	19.91	88977
2008-10-20	20.07	21.99	20.04	20.85	66489
2008-10-21	20.69	21.13	20.51	20.59	34179
2008-10-22	20.26	20.75	19.94	20.00	23064
2008-10-23	20.09	21.09	18.90	20.06	38457
2008-10-24	19.53	19.90	18.37	19.69	29484
2008-10-27	19.59	19.59	18.04	18.04	37101
2008-10-28	18.38	19.72	17.93	19.70	51114
2008-10-29	19.67	20.23	18.53	19.70	55548
2008-10-30	20.67	21.23	19.90	20.70	73311
2008-10-31	20.71	21.06	19.98	20.83	93207
2008-11-03	21.33	21.33	20.43	20.57	60180
2008-11-04	20.67	20.97	20.01	20.28	34032
2008-11-05	20.17	20.39	19.33	19.38	44985
2008-11-06	19.45	19.58	18.40	18.40	42714
2008-11-07	18.53	19.84	18.53	19.72	39435
2008-11-10	20.01	20.72	19.59	19.87	36849
2008-11-11	19.75	21.03	19.60	20.37	60882
2008-11-12	20.17	20.27	19.07	19.07	48477
2008-11-13	19.13	20.46	18.41	20.45	55668
2008-11-14	19.23	20.30	18.71	18.73	33582
2008-11-17	18.65	18.67	17.75	18.29	52314
2008-11-18	18.30	18.33	17.08	18.24	67476
2008-11-19	18.21	18.21	17.59	17.63	54930
2008-11-20	17.61	18.59	17.26	17.73	74586
2008-11-21	17.89	18.95	17.09	18.85	65805
2008-11-24	19.17	20.12	19.02	20.00	81063
2008-11-25	19.94	20.27	18.94	19.25	47769
2008-11-26	18.92	20.66	18.76	20.37	90753
2008-11-28	20.22	21.10	19.59	21.10	23124
2008-12-01	20.89	20.92	18.19	18.31	52530
2008-12-02	18.52	21.17	18.17	21.17	88293
2008-12-03	20.50	21.15	20.16	20.91	85950
2008-12-04	20.83	21.15	20.15	20.35	71580
2008-12-05	20.21	21.67	19.75	21.37	55731
2008-12-08	21.81	21.83	21.05	21.75	81066
2008-12-09	21.60	21.83	21.00	21.01	68877
2008-12-10	21.13	21.89	21.03	21.19	23859
2008-12-11	21.08	21.45	20.60	21.20	79518
2008-12-12	20.80	22.00	20.80	22.00	42495
2008-12-15	22.17	22.23	20.66	20.88	44313
2008-12-16	21.29	22.33	21.01	22.33	58611
2008-12-17	22.23	22.67	21.91	22.47	77022
2008-12-18	21.39	22.76	21.39	22.65	42438
2008-12-19	22.71	23.11	20.85	21.14	98505
2008-12-22	21.30	21.53	21.01	21.49	33183
2008-12-23	21.64	21.83	20.59	21.07	43986
2008-12-24	21.46	21.46	20.30	20.37	14913
2008-12-26	20.47	20.94	20.00	20.53	40677
2008-12-29	20.65	20.65	19.79	20.43	49968
2008-12-30	20.67	20.91	20.21	20.65	46356
2008-12-31	20.71	20.99	20.39	20.99	67257
2009-01-02	20.34	21.31	20.34	20.73	40785
2009-01-05	20.81	21.34	20.40	20.91	72288
2009-01-06	21.09	21.57	20.67	20.83	66555
2009-01-07	20.52	20.67	19.65	20.26	38757
2009-01-08	19.92	20.03	19.26	19.88	31803
2009-01-09	19.73	19.73	19.00	19.19	52662
2009-01-12	19.76	19.76	18.65	18.69	23469
2009-01-13	18.60	19.29	18.60	18.83	23949
2009-01-14	18.66	18.69	18.11	18.34	18288
2009-01-15	18.43	18.81	18.05	18.75	31302
2009-01-16	18.74	18.87	18.38	18.71	43866
2009-01-20	18.53	18.53	17.57	17.57	43854
2009-01-21	17.83	17.83	16.87	17.16	36771
2009-01-22	16.85	17.96	16.75	17.87	36273
2009-01-23	17.53	19.04	17.34	18.48	47376
2009-01-26	18.67	19.33	18.67	19.03	45150
2009-01-27	19.04	19.49	19.04	19.39	21147
2009-01-28	19.62	19.99	19.59	19.99	24756
2009-01-29	19.59	19.70	18.67	18.83	33735
2009-01-30	19.06	19.57	18.94	19.31	32664
2009-02-02	19.26	19.89	18.83	19.77	41031
2009-02-03	19.80	19.87	19.19	19.77	37572
2009-02-04	19.77	20.32	19.72	19.83	32634
2009-02-05	19.74	20.61	19.57	19.76	32853
2009-02-06	19.71	20.49	19.63	20.30	23841
2009-02-09	19.83	20.34	19.79	19.87	23934
2009-02-10	19.80	20.13	18.99	18.99	32232
2009-02-11	19.32	19.47	19.09	19.32	20817
2009-02-12	19.50	19.50	18.77	19.07	27561
2009-02-13	18.87	19.79	18.87	19.23	32577
2009-02-17	18.91	19.71	18.50	19.11	45183
2009-02-18	18.87	19.21	17.63	18.49	85128
2009-02-19	18.80	18.95	18.55	18.71	22350
2009-02-20	18.61	18.61	17.94	18.14	36336
2009-02-23	18.21	18.21	17.63	17.71	26178
2009-02-24	17.90	19.27	17.63	18.89	71265
2009-02-25	18.60	18.60	17.83	18.01	44460
2009-02-26	18.43	18.43	17.66	17.94	28863
2009-02-27	17.70	18.05	17.63	17.70	55401
2009-03-02	17.37	17.73	17.35	17.63	39525
2009-03-03	17.58	18.05	17.58	17.77	48885
2009-03-04	17.91	18.19	17.81	18.05	29805
2009-03-05	17.69	17.69	15.86	15.93	49197
2009-03-06	16.07	16.07	15.13	15.83	36360
2009-03-09	15.62	16.05	14.87	15.28	63129
2009-03-10	15.01	16.05	15.01	15.89	44076
2009-03-11	15.91	15.91	14.68	14.92	43779
2009-03-12	14.81	16.23	14.81	16.13	65475
2009-03-13	16.27	16.60	16.13	16.31	24726
2009-03-16	16.51	17.23	16.18	16.55	31350
2009-03-17	16.31	17.71	16.31	17.55	31422
2009-03-18	17.53	19.02	17.49	19.02	38238
2009-03-19	19.33	19.33	18.83	19.11	32817
2009-03-20	19.25	20.51	18.78	18.88	58713
2009-03-23	19.35	20.29	19.35	20.19	48570
2009-03-24	19.96	20.07	19.09	19.11	25278
2009-03-25	19.30	20.41	18.87	19.91	34950
2009-03-26	20.11	20.93	20.08	20.71	44211
2009-03-27	20.40	20.55	19.91	20.04	31566
2009-03-30	19.83	20.07	19.17	20.00	26196
2009-03-31	20.20	20.67	19.69	20.32	21201
2009-04-01	20.17	21.10	19.99	20.37	44670
2009-04-02	20.83	20.83	20.23	20.43	50232
2009-04-03	20.41	20.75	20.28	20.52	12834
2009-04-06	20.36	20.36	19.32	19.68	31497
2009-04-07	19.68	19.80	19.50	19.51	22275
2009-04-08	19.64	19.99	18.91	19.67	22071
2009-04-09	19.86	21.02	19.86	20.33	47355
2009-04-13	20.10	20.78	20.10	20.67	26139
2009-04-14	20.38	20.47	19.91	20.02	18612
2009-04-15	19.94	20.90	19.94	20.47	24861
2009-04-16	20.67	21.05	20.39	20.52	31761
2009-04-17	20.63	20.69	19.55	19.77	40857
2009-04-20	19.39	19.40	18.62	18.87	36762
2009-04-21	18.41	19.74	18.41	19.47	45162
2009-04-22	19.29	20.03	19.15	19.45	36621
2009-04-23	19.52	19.52	18.62	18.79	36789
2009-04-24	18.61	19.35	18.61	19.13	38868
2009-04-27	18.81	19.16	18.67	18.96	21474
2009-04-28	19.17	19.46	19.17	19.21	30990
2009-04-29	19.33	20.37	19.19	20.09	47991
2009-04-30	20.21	20.50	19.45	19.53	52263
2009-05-01	19.56	20.27	19.03	19.81	62994
2009-05-04	19.97	20.51	19.57	20.03	87606
2009-05-05	20.03	20.18	19.17	19.61	63834
2009-05-06	19.83	20.35	19.32	19.99	43593
2009-05-07	20.26	20.57	19.77	19.97	36177
2009-05-08	20.24	21.11	20.24	20.97	65382
2009-05-11	20.78	21.07	20.63	20.73	18888
2009-05-12	20.76	20.93	20.21	20.40	25242
2009-05-13	20.17	20.46	19.85	19.85	21387
2009-05-14	20.69	20.99	20.00	20.42	43902
2009-05-15	20.40	20.40	19.45	19.66	43599
2009-05-18	19.81	20.47	19.39	19.65	65322
2009-05-19	19.65	20.72	19.20	20.17	60522
2009-05-20	20.27	20.85	20.11	20.40	54552
2009-05-21	20.20	20.73	19.69	19.99	67524
2009-05-22	20.06	20.75	20.05	20.25	50565
2009-05-26	20.12	21.33	20.09	21.13	60366
2009-05-27	21.05	21.27	20.62	20.66	53760
2009-05-28	20.89	21.26	20.59	20.87	31212
2009-05-29	21.11	22.15	20.45	21.91	233748
2009-06-01	21.90	22.33	20.99	21.94	70530
2009-06-02	21.93	22.24	21.73	21.96	72378
2009-06-03	21.77	21.95	21.33	21.53	47295
2009-06-04	21.59	21.88	21.58	21.84	28095
2009-06-05	21.85	21.85	21.43	21.43	44535
2009-06-08	21.43	21.46	21.14	21.21	49803
2009-06-09	20.58	21.71	20.58	21.31	40932
2009-06-10	21.50	21.50	20.38	20.94	46644
2009-06-11	20.69	21.51	20.69	21.23	27579
2009-06-12	21.12	21.62	20.62	21.39	29412
2009-06-15	20.98	21.19	20.51	21.15	32022
2009-06-16	21.37	21.37	20.57	20.75	34299
2009-06-17	20.75	21.31	20.47	21.07	29367
2009-06-18	21.04	21.52	21.03	21.31	33903
2009-06-19	21.67	21.67	20.74	20.87	62328
2009-06-22	20.67	20.85	20.07	20.07	35826
2009-06-23	20.37	21.21	20.36	20.36	47235
2009-06-24	20.64	20.96	20.42	20.49	23955
2009-06-25	20.40	21.16	20.40	21.08	37884
2009-06-26	21.09	22.51	21.09	22.25	297312
2009-06-29	21.99	23.03	21.71	22.90	82269
2009-06-30	22.99	22.99	21.57	21.69	57867
2009-07-01	21.91	22.47	21.70	22.17	24525
2009-07-02	21.87	21.87	21.25	21.47	36921
2009-07-06	21.80	22.20	21.44	22.17	28758
2009-07-07	22.20	22.20	21.10	21.43	37263
2009-07-08	21.43	21.77	21.21	21.63	29445
2009-07-09	21.71	21.91	20.96	20.97	22506
2009-07-10	20.83	21.58	20.83	21.47	20532
2009-07-13	21.37	22.10	21.16	21.91	40272
2009-07-14	21.97	22.12	21.73	21.77	17895
2009-07-15	21.95	22.08	21.65	21.96	47754
2009-07-16	21.95	22.16	21.54	22.15	37755
2009-07-17	22.15	22.15	21.56	21.90	29883
2009-07-20	21.90	21.90	21.48	21.79	13239
2009-07-21	21.79	21.79	20.73	21.31	48192
2009-07-22	21.27	22.04	20.88	21.73	69663
2009-07-23	21.65	22.54	21.57	22.40	46371
2009-07-24	22.30	22.57	21.90	22.35	25011
2009-07-27	22.35	22.58	22.19	22.57	22722
2009-07-28	22.57	22.91	22.19	22.87	49758
2009-07-29	22.72	22.81	22.44	22.47	14040
2009-07-30	22.66	22.83	22.55	22.67	29481
2009-07-31	22.65	22.66	22.00	22.10	79464
2009-08-03	22.14	22.57	21.94	22.55	23514
2009-08-04	22.46	23.33	22.01	23.09	40872
2009-08-05	23.09	23.09	21.79	22.08	46386
2009-08-06	22.10	22.10	21.73	21.91	26112
2009-08-07	22.13	22.22	21.60	21.65	40728
2009-08-10	21.31	22.07	21.31	21.67	30252
2009-08-11	21.51	22.00	21.44	21.65	25380
2009-08-12	21.60	22.19	21.37	21.60	43734
2009-08-13	21.65	21.65	21.16	21.33	25392
2009-08-14	21.33	21.33	20.17	20.37	68295
2009-08-17	20.09	20.16	19.75	19.99	24381
2009-08-18	20.13	20.31	19.88	20.15	22404
2009-08-19	20.04	20.41	19.81	20.11	26190
2009-08-20	20.12	20.99	20.12	20.91	25221
2009-08-21	21.19	21.25	20.47	21.11	49908
2009-08-24	21.13	21.96	21.13	21.65	38064
2009-08-25	21.82	22.00	21.42	21.57	37275
2009-08-26	21.53	21.53	20.53	20.94	39609
2009-08-27	21.06	21.46	20.97	21.43	19812
2009-08-28	21.42	21.54	20.77	20.91	27915
2009-08-31	20.73	21.19	20.33	20.53	68724
2009-09-01	20.37	20.37	19.75	20.27	36054
2009-09-02	20.17	20.34	20.01	20.05	22374
2009-09-03	20.04	20.28	20.00	20.09	26817
2009-09-04	20.12	20.33	19.89	20.24	28467
2009-09-08	20.45	20.76	19.97	20.04	48213
2009-09-09	20.01	20.30	19.99	20.12	59604
2009-09-10	19.96	20.03	19.57	20.01	59802
2009-09-11	20.03	20.03	19.76	19.76	24900
2009-09-14	19.57	19.76	19.49	19.75	25224
2009-09-15	19.67	20.30	19.67	19.95	26286
2009-09-16	19.95	20.15	19.67	20.08	26607
2009-09-17	20.11	20.50	20.11	20.41	18858
2009-09-18	20.37	20.65	20.37	20.58	40086
2009-09-21	20.67	20.67	20.00	20.17	15972
2009-09-22	20.35	20.71	19.83	20.44	31425
2009-09-23	20.53	20.82	20.25	20.39	24132
2009-09-24	20.38	20.63	19.97	20.02	48033
2009-09-25	20.03	20.51	20.03	20.43	25536
2009-09-28	20.47	21.19	20.43	20.96	24336
2009-09-29	20.96	20.98	20.79	20.86	19359
2009-09-30	20.93	20.96	20.28	20.66	22392
2009-10-01	21.04	21.04	20.19	20.19	30336
2009-10-02	20.11	20.32	19.83	19.89	37803
2009-10-05	19.94	19.94	19.69	19.85	26052
2009-10-06	20.14	20.14	19.90	20.10	21009
2009-10-07	20.07	20.47	20.02	20.42	14850
2009-10-08	20.54	20.54	20.21	20.21	19044
2009-10-09	20.27	20.51	20.17	20.45	17802
2009-10-12	20.45	20.46	20.35	20.42	8766
2009-10-13	20.55	21.29	20.55	21.01	40506
2009-10-14	21.16	21.30	20.73	20.95	20007
2009-10-15	20.86	20.97	20.22	20.59	39057
2009-10-16	20.53	20.86	20.53	20.77	29229
2009-10-19	20.90	20.93	20.62	20.93	29016
2009-10-20	20.93	21.15	20.65	20.86	24642
2009-10-21	20.83	20.99	20.50	20.55	28236
2009-10-22	20.42	20.83	20.33	20.80	26094
2009-10-23	20.80	20.80	20.49	20.55	30180
2009-10-26	20.55	20.69	20.23	20.27	34515
2009-10-27	20.41	20.56	20.27	20.28	43224
2009-10-28	20.29	20.57	20.22	20.33	118995
2009-10-29	20.45	20.57	20.35	20.55	43434
2009-10-30	20.49	21.13	20.29	21.12	124977
2009-11-02	20.93	20.93	20.08	20.71	75426
2009-11-03	20.65	21.03	20.33	21.03	76047
2009-11-04	21.02	21.33	20.87	21.11	71097
2009-11-05	21.11	21.61	20.79	21.55	45315
2009-11-06	21.39	21.57	19.99	21.23	37542
2009-11-09	21.33	21.42	20.47	21.33	58545
2009-11-10	21.29	21.49	20.81	21.14	51324
2009-11-11	21.31	21.33	21.11	21.17	53874
2009-11-12	21.08	21.25	20.40	20.49	61584
2009-11-13	20.68	20.68	20.18	20.47	35016
2009-11-16	20.51	20.89	20.34	20.77	43188
2009-11-17	20.73	20.87	20.24	20.65	61917
2009-11-18	20.65	20.81	20.30	20.79	72066
2009-11-19	20.66	20.93	20.55	20.87	98670
2009-11-20	20.78	21.17	20.64	20.76	50268
2009-11-23	20.96	21.33	20.65	20.80	63669
2009-11-24	20.75	21.17	20.53	21.15	46989
2009-11-25	21.22	21.50	20.93	21.19	48549
2009-11-27	20.99	21.27	20.65	20.65	31500
2009-11-30	20.68	21.03	20.33	20.89	116904
2009-12-01	21.09	21.38	20.83	21.28	63114
2009-12-02	21.24	21.53	21.15	21.39	51768
2009-12-03	21.47	21.53	21.19	21.24	44169
2009-12-04	21.47	21.61	21.24	21.56	46482
2009-12-07	21.59	21.78	21.15	21.49	76119
2009-12-08	21.38	21.56	21.37	21.48	87924
2009-12-09	21.62	21.77	21.46	21.61	70287
2009-12-10	21.47	21.47	21.18	21.30	44901
2009-12-11	21.41	21.47	21.20	21.29	20307
2009-12-14	21.38	21.38	21.13	21.37	32280
2009-12-15	21.36	21.36	20.85	21.15	64320
2009-12-16	21.27	21.35	20.96	21.07	65646
2009-12-17	21.00	21.29	20.89	21.24	41238
2009-12-18	21.29	21.29	21.00	21.06	103335
2009-12-21	21.23	21.25	20.97	21.16	43548
2009-12-22	21.15	21.35	21.09	21.23	37161
2009-12-23	21.24	21.27	21.08	21.23	30984
2009-12-24	21.24	21.24	21.05	21.24	8742
2009-12-28	21.26	21.27	21.10	21.23	19152
2009-12-29	21.23	21.33	21.11	21.28	84309
2009-12-30	21.26	21.39	21.11	21.39	62943
2009-12-31	21.39	21.43	21.31	21.37	70014
2010-01-04	21.44	21.50	21.26	21.37	48711
2010-01-05	21.45	21.45	21.18	21.24	50208
2010-01-06	21.27	21.27	21.00	21.02	39123
2010-01-07	21.03	21.09	20.71	20.83	44226
2010-01-08	20.83	20.88	20.67	20.88	39474
2010-01-11	20.93	20.98	20.73	20.85	35646
2010-01-12	20.67	21.24	20.67	21.04	32427
2010-01-13	21.17	21.49	21.09	21.21	42969
2010-01-14	21.24	21.29	21.01	21.14	22326
2010-01-15	21.31	21.31	20.67	20.97	56445
2010-01-19	21.06	21.23	20.87	21.23	27276
2010-01-20	21.01	21.05	20.67	20.80	25611
2010-01-21	20.84	21.10	20.16	20.43	80223
2010-01-22	20.27	20.41	20.19	20.35	55203
2010-01-25	20.42	20.42	20.17	20.19	29457
2010-01-26	20.19	20.28	19.83	20.01	41970
2010-01-27	19.96	20.15	19.87	20.11	20496
2010-01-28	20.15	20.15	19.81	19.81	23697
2010-01-29	19.83	20.07	19.76	19.76	42417
2010-02-01	19.81	20.05	19.73	19.95	52011
2010-02-02	19.93	20.02	19.83	19.95	56397
2010-02-03	19.93	20.33	19.56	19.75	33393
2010-02-04	19.63	19.63	19.15	19.26	46449
2010-02-05	19.30	19.58	19.17	19.51	22191
2010-02-08	19.55	19.55	19.12	19.16	40167
2010-02-09	19.39	19.49	19.17	19.23	18873
2010-02-10	19.14	19.23	18.81	19.16	39780
2010-02-11	19.09	19.69	19.07	19.68	28209
2010-02-12	19.51	19.93	19.51	19.84	63525
2010-02-16	19.95	19.95	19.56	19.80	43680
2010-02-17	19.79	19.99	19.57	19.98	47193
2010-02-18	19.98	20.29	19.76	19.97	30570
2010-02-19	19.99	20.56	19.98	20.14	45099
2010-02-22	20.11	20.20	19.92	20.14	27498
2010-02-23	20.15	20.39	20.11	20.23	33030
2010-02-24	20.35	20.44	20.09	20.26	29280
2010-02-25	20.03	20.39	20.03	20.37	34881
2010-02-26	20.37	20.38	19.95	19.97	36180
2010-03-01	20.04	20.51	20.04	20.45	34107
2010-03-02	20.46	20.72	20.33	20.59	49062
2010-03-03	20.69	20.73	20.37	20.41	58815
2010-03-04	20.41	20.61	20.29	20.59	26430
2010-03-05	20.83	21.17	20.71	20.96	82401
2010-03-08	20.93	21.02	20.66	20.80	46701
2010-03-09	20.80	20.87	20.35	20.76	54381
2010-03-10	20.70	20.87	20.37	20.82	62772
2010-03-11	20.61	20.77	20.52	20.63	27732
2010-03-12	20.65	20.84	20.29	20.80	99012
2010-03-15	20.69	20.79	20.33	20.70	31215
2010-03-16	20.83	20.83	20.35	20.70	46245
2010-03-17	20.70	20.70	20.04	20.56	67170
2010-03-18	20.49	20.58	20.35	20.39	31356
2010-03-19	20.43	20.43	19.89	20.18	77988
2010-03-22	20.09	20.30	19.57	20.27	38175
2010-03-23	20.17	20.29	19.92	20.22	32154
2010-03-24	20.20	20.29	19.93	19.95	22185
2010-03-25	20.13	20.18	19.67	19.68	29538
2010-03-26	19.78	19.89	19.63	19.75	21069
2010-03-29	19.74	19.95	19.67	19.91	26586
2010-03-30	19.99	20.13	19.96	20.10	24864
2010-03-31	20.00	20.07	19.83	19.87	29931
2010-04-01	19.91	19.91	19.77	19.91	74154
2010-04-05	20.00	20.09	19.88	20.07	46440
2010-04-06	20.12	20.12	19.94	20.09	45486
2010-04-07	20.04	20.17	20.01	20.13	79464
2010-04-08	20.02	20.09	19.92	20.08	33918
2010-04-09	20.05	20.07	19.91	19.96	17190
2010-04-12	20.06	20.06	19.91	20.03	28023
2010-04-13	19.97	19.98	19.83	19.97	12093
2010-04-14	20.00	20.08	19.89	20.08	36780
2010-04-15	20.07	20.11	19.89	20.05	59910
2010-04-16	20.05	20.41	19.94	20.34	40752
2010-04-19	20.30	20.30	19.93	20.28	23958
2010-04-20	20.30	20.49	20.07	20.49	30105
2010-04-21	20.45	20.52	20.06	20.31	47787
2010-04-22	20.13	20.49	20.13	20.45	18294
2010-04-23	20.45	20.60	20.25	20.59	26790
2010-04-26	20.55	20.65	20.42	20.57	30330
2010-04-27	20.47	20.47	20.09	20.11	56601
2010-04-28	20.23	20.23	20.01	20.07	47187
2010-04-29	20.14	20.31	20.03	20.29	37713
2010-04-30	20.21	20.27	20.03	20.08	37551
2010-05-03	20.21	20.36	19.89	20.31	29355
2010-05-04	20.12	20.21	19.83	20.16	44001
2010-05-05	20.19	20.22	19.77	19.77	42321
2010-05-06	19.73	19.83	19.08	19.08	73368
2010-05-07	19.09	19.34	18.67	18.80	116292
2010-05-10	18.89	20.35	18.89	20.12	137286
2010-05-11	19.87	20.63	19.85	20.29	124218
2010-05-12	20.44	20.85	20.20	20.80	132042
2010-05-13	20.68	20.97	20.56	20.89	110247
2010-05-14	20.85	20.85	20.44	20.79	82887
2010-05-17	20.83	20.99	20.58	20.74	133797
2010-05-18	21.00	21.26	20.72	20.72	99135
2010-05-19	20.73	21.04	20.67	20.77	60858
2010-05-20	20.66	20.66	19.87	19.92	89793
2010-05-21	19.69	20.15	19.61	19.90	64743
2010-05-24	19.81	20.09	19.50	19.73	32100
2010-05-25	19.40	19.57	19.12	19.47	71250
2010-05-26	19.75	20.17	19.61	19.70	96747
2010-05-27	20.03	20.21	19.68	20.13	55182
2010-05-28	20.14	20.25	19.83	20.05	38547
2010-06-01	19.81	20.15	19.44	19.47	70854
2010-06-02	19.53	19.93	19.48	19.92	64932
2010-06-03	20.00	20.41	19.86	20.18	64311
2010-06-04	19.93	20.13	19.50	19.51	78573
2010-06-07	19.48	19.79	19.25	19.31	48522
2010-06-08	19.33	19.53	19.21	19.47	71310
2010-06-09	19.59	19.71	19.45	19.53	79440
2010-06-10	19.72	20.23	19.69	20.22	75348
2010-06-11	19.61	20.21	19.61	20.00	94092
2010-06-14	19.89	20.33	19.89	20.09	47697
2010-06-15	20.29	20.37	20.13	20.32	59784
2010-06-16	20.13	20.95	20.13	20.79	91371
2010-06-17	20.92	20.99	20.72	20.97	25575
2010-06-18	21.00	21.14	20.77	21.09	92343
2010-06-21	21.29	21.29	20.91	21.05	69432
2010-06-22	21.17	21.32	20.57	20.63	54783
2010-06-23	20.47	20.72	20.33	20.58	48855
2010-06-24	20.51	20.89	20.41	20.57	34674
2010-06-25	20.71	21.42	20.69	21.40	191454
2010-06-28	21.43	21.47	21.21	21.21	66129
2010-06-29	20.97	21.01	20.78	20.91	52632
2010-06-30	20.96	21.15	20.87	20.93	75816
2010-07-01	21.16	21.22	20.50	20.73	61908
2010-07-02	20.91	20.96	20.60	20.72	42966
2010-07-06	20.95	21.17	20.71	20.78	93042
2010-07-07	20.79	21.12	20.78	21.09	72489
2010-07-08	21.26	21.26	20.79	21.17	67761
2010-07-09	21.08	21.34	21.00	21.33	49419
2010-07-12	21.19	21.36	21.04	21.06	43656
2010-07-13	21.28	21.42	21.13	21.39	85653
2010-07-14	21.23	21.55	21.01	21.19	46419
2010-07-15	21.17	21.35	20.99	21.25	56562
2010-07-16	21.09	21.09	20.46	20.48	52812
2010-07-19	20.47	20.83	20.16	20.79	94674
2010-07-20	20.50	21.08	20.24	21.07	89334
2010-07-21	21.21	21.27	20.39	20.52	82326
2010-07-22	20.79	21.07	20.71	21.03	53040
2010-07-23	20.87	21.49	20.76	21.45	91356
2010-07-26	21.57	22.03	21.51	22.01	105363
2010-07-27	22.43	22.57	21.96	22.29	118446
2010-07-28	22.25	22.47	21.90	22.01	43776
2010-07-29	22.27	22.39	21.60	22.34	96051
2010-07-30	22.04	22.49	22.03	22.16	58137
2010-08-02	22.50	22.64	22.30	22.55	72435
2010-08-03	22.41	22.71	22.34	22.55	76278
2010-08-04	22.69	22.94	22.53	22.83	73776
2010-08-05	22.83	23.33	22.16	22.23	57819
2010-08-06	21.97	22.16	21.38	21.83	60630
2010-08-09	21.87	22.95	21.87	22.54	85704
2010-08-10	22.27	24.09	22.15	23.85	218496
2010-08-11	23.62	23.65	22.69	22.92	115941
2010-08-12	21.65	22.93	21.65	22.44	58437
2010-08-13	22.43	22.82	22.43	22.79	80043
2010-08-16	22.95	22.95	22.37	22.79	40809
2010-08-17	23.08	23.69	23.05	23.25	64356
2010-08-18	23.33	23.33	22.67	23.07	55110
2010-08-19	23.05	23.05	22.28	22.50	91728
2010-08-20	22.43	22.55	21.91	22.31	81588
2010-08-23	22.46	22.71	22.32	22.52	67506
2010-08-24	22.28	22.59	22.28	22.37	35355
2010-08-25	22.35	23.03	22.31	22.98	62520
2010-08-26	23.05	23.08	22.83	22.93	36795
2010-08-27	23.06	23.41	22.83	23.30	58389
2010-08-30	23.31	23.39	22.87	22.90	39912
2010-08-31	22.87	23.11	22.78	22.96	62292
2010-09-01	23.32	23.48	23.07	23.38	74643
2010-09-02	23.51	23.53	23.06	23.22	38751
2010-09-03	23.41	23.44	23.03	23.33	52386
2010-09-07	23.33	23.44	23.02	23.07	80916
2010-09-08	23.17	23.20	22.79	22.89	66015
2010-09-09	23.05	23.25	22.86	23.21	75282
2010-09-10	23.31	23.43	23.05	23.35	89427
2010-09-13	23.35	23.46	23.09	23.35	79023
2010-09-14	23.34	23.46	22.96	23.21	83499
2010-09-15	23.19	23.40	22.95	23.23	50943
2010-09-16	23.22	23.35	22.97	23.07	39516
2010-09-17	23.19	23.43	22.99	23.03	67857
2010-09-20	23.19	23.60	22.97	23.58	64773
2010-09-21	23.49	23.49	23.02	23.03	49143
2010-09-22	23.01	23.53	22.95	23.51	81576
2010-09-23	23.44	23.53	23.01	23.06	35592
2010-09-24	23.23	23.74	23.23	23.71	74226
2010-09-27	23.67	24.11	23.67	24.11	45003
2010-09-28	24.15	24.15	23.49	24.04	46050
2010-09-29	23.89	24.27	23.80	24.23	67398
2010-09-30	24.32	24.62	24.04	24.15	70593
2010-10-01	24.23	24.42	24.07	24.37	24444
2010-10-04	24.23	24.41	23.87	24.07	38589
2010-10-05	24.28	25.05	24.27	25.00	101532
2010-10-06	25.05	25.18	24.74	25.00	38604
2010-10-07	25.17	25.21	24.72	24.97	48144
2010-10-08	25.05	25.65	24.90	25.52	43971
2010-10-11	25.48	25.63	25.35	25.41	20568
2010-10-12	25.27	25.56	25.00	25.48	40650
2010-10-13	25.65	25.90	25.11	25.71	39276
2010-10-14	25.75	25.75	25.05	25.20	34065
2010-10-15	25.48	25.48	25.05	25.23	53301
2010-10-18	25.06	25.77	25.06	25.77	25419
2010-10-19	25.49	25.98	25.28	25.47	43620
2010-10-20	25.65	25.79	25.37	25.44	23928
2010-10-21	25.44	25.57	24.06	24.33	103818
2010-10-22	24.34	24.40	23.99	24.29	35766
2010-10-25	24.38	24.69	24.08	24.39	78126
2010-10-26	24.19	24.55	24.00	24.35	48921
2010-10-27	24.36	24.54	24.11	24.42	71583
2010-10-28	24.52	24.66	24.20	24.60	36285
2010-10-29	24.45	24.93	24.29	24.46	107778
2010-11-01	24.45	24.55	23.82	24.09	45486
2010-11-02	24.35	24.96	23.33	24.90	38631
2010-11-03	24.89	25.27	24.49	24.89	70665
2010-11-04	25.20	25.45	24.47	24.90	94722
2010-11-05	24.33	24.58	24.10	24.45	50883
2010-11-08	24.51	25.16	24.45	25.12	50874
2010-11-09	25.25	25.50	24.83	25.01	62565
2010-11-10	25.13	25.53	25.02	25.47	38859
2010-11-11	25.18	25.90	25.08	25.81	60672
2010-11-12	25.08	25.91	25.08	25.69	83328
2010-11-15	25.87	26.23	25.75	26.01	47262
2010-11-16	25.90	25.93	25.18	25.36	83619
2010-11-17	25.35	25.39	24.83	24.91	50943
2010-11-18	25.22	25.29	24.79	24.88	58446
2010-11-19	24.87	25.29	24.54	25.27	45630
2010-11-22	25.20	25.55	24.96	25.31	62799
2010-11-23	24.92	25.01	24.59	24.84	40155
2010-11-24	24.94	25.45	24.94	25.33	61818
2010-11-26	25.16	25.33	25.07	25.19	11376
2010-11-29	25.17	25.32	24.67	25.27	31377
2010-11-30	25.20	25.20	24.63	25.06	47079
2010-12-01	25.31	25.84	25.29	25.57	59439
2010-12-02	25.69	25.87	25.50	25.79	38703
2010-12-03	25.63	26.03	25.25	25.87	48936
2010-12-06	25.76	25.82	25.54	25.59	32211
2010-12-07	26.31	26.91	25.92	26.77	116574
2010-12-08	26.83	27.55	26.80	26.99	64809
2010-12-09	27.05	27.26	26.67	26.98	58113
2010-12-10	27.12	27.16	26.63	26.85	59877
2010-12-13	26.77	26.77	26.41	26.62	38715
2010-12-14	26.70	27.09	26.65	26.95	61278
2010-12-15	26.99	27.53	26.98	27.33	81705
2010-12-16	27.28	28.00	27.08	27.78	61071
2010-12-17	27.81	27.85	27.25	27.41	94068
2010-12-20	27.37	27.67	26.73	27.37	66486
2010-12-21	27.55	27.77	27.23	27.75	74763
2010-12-22	27.86	27.89	27.42	27.51	57549
2010-12-23	27.51	27.81	27.46	27.53	17796
2010-12-27	27.41	27.92	27.41	27.69	20223
2010-12-28	27.73	28.00	27.55	27.81	48672
2010-12-29	27.97	28.03	27.73	27.96	39231
2010-12-30	27.99	28.13	27.70	27.74	36804
2010-12-31	27.73	27.99	27.68	27.68	34734
2011-01-03	27.79	27.81	27.57	27.70	50562
2011-01-04	27.81	27.81	26.67	26.76	48132
2011-01-05	26.67	27.04	26.08	26.95	60996
2011-01-06	26.80	26.81	26.01	26.31	77079
2011-01-07	26.37	26.63	25.86	26.63	75894
2011-01-10	26.51	26.60	26.29	26.37	78912
2011-01-11	26.41	26.95	26.27	26.89	30036
2011-01-12	27.12	27.12	26.50	26.67	26958
2011-01-13	26.80	27.11	26.77	26.91	20421
2011-01-14	27.02	27.19	26.87	27.19	27357
2011-01-18	27.09	27.26	26.93	27.25	23064
2011-01-19	27.25	27.26	26.30	26.49	40671
2011-01-20	26.31	26.59	26.31	26.53	25683
2011-01-21	26.64	26.76	26.50	26.67	43650
2011-01-24	26.61	26.76	26.45	26.67	22143
2011-01-25	26.65	26.75	26.46	26.71	27663
2011-01-26	26.76	26.92	26.45	26.79	26634
2011-01-27	26.82	26.88	26.63	26.73	25011
2011-01-28	26.81	26.86	25.79	25.85	49737
2011-01-31	25.91	26.15	25.45	26.07	56019
2011-02-01	26.15	26.26	25.88	26.26	72882
2011-02-02	26.13	26.30	26.10	26.15	22041
2011-02-03	26.05	26.33	25.98	26.29	50277
2011-02-04	26.20	26.21	26.00	26.15	31836
2011-02-07	26.17	26.42	26.00	26.35	59982
2011-02-08	26.25	26.35	26.08	26.32	22455
2011-02-09	26.15	26.66	26.11	26.55	35940
2011-02-10	26.42	26.75	26.23	26.31	27765
2011-02-11	26.33	26.55	26.15	26.50	37785
2011-02-14	26.43	26.75	26.33	26.53	34893
2011-02-15	26.56	26.56	26.36	26.47	20508
2011-02-16	26.42	26.58	26.42	26.57	14391
2011-02-17	26.51	26.73	26.21	26.73	35094
2011-02-18	26.85	27.01	26.72	26.89	42105
2011-02-22	26.71	26.87	26.58	26.65	34563
2011-02-23	26.81	26.94	26.42	26.45	38529
2011-02-24	26.61	26.70	26.24	26.48	32694
2011-02-25	26.59	26.89	26.43	26.85	31716
2011-02-28	26.91	27.23	26.77	27.23	80184
2011-03-01	27.27	27.63	26.07	26.55	120789
2011-03-02	26.40	26.55	25.95	26.54	52353
2011-03-03	26.83	27.45	26.81	27.12	41991
2011-03-04	27.12	27.58	26.87	27.49	66387
2011-03-07	27.53	27.93	27.31	27.78	51633
2011-03-08	27.78	28.31	27.78	28.07	120396
2011-03-09	28.05	28.31	28.05	28.30	56001
2011-03-10	27.85	27.85	26.99	27.51	85716
2011-03-11	27.26	27.55	26.98	27.13	31008
2011-03-14	26.84	27.06	26.63	26.85	50001
2011-03-15	25.45	26.00	25.11	25.92	97692
2011-03-16	25.90	26.99	25.89	26.77	93273
2011-03-17	26.90	27.20	26.63	27.14	40125
2011-03-18	27.22	27.57	26.88	27.31	91818
2011-03-21	27.46	27.99	27.46	27.99	71010
2011-03-22	27.84	28.15	27.50	27.61	35310
2011-03-23	27.59	27.91	27.31	27.79	63918
2011-03-24	27.99	27.99	27.34	27.49	22161
2011-03-25	27.47	28.15	27.45	27.86	34776
2011-03-28	27.80	27.89	27.24	27.25	32178
2011-03-29	27.31	27.33	27.04	27.13	61104
2011-03-30	27.26	27.74	27.15	27.49	148059
2011-03-31	27.51	27.89	27.28	27.75	65073
2011-04-01	27.81	28.16	27.77	28.16	30993
2011-04-04	28.17	28.46	27.98	28.27	62154
2011-04-05	28.35	28.43	28.22	28.37	53373
2011-04-06	28.46	28.73	28.33	28.59	89118
2011-04-07	28.65	28.67	28.40	28.48	34572
2011-04-08	28.32	28.53	28.00	28.06	74736
2011-04-11	27.96	27.99	27.64	27.96	46212
2011-04-12	27.82	28.04	27.58	27.63	39843
2011-04-13	27.89	27.89	27.05	27.17	37335
2011-04-14	27.03	27.45	26.81	27.37	41565
2011-04-15	27.28	28.02	27.22	28.01	69516
2011-04-18	27.95	27.95	27.19	27.52	35541
2011-04-19	27.43	27.82	27.29	27.64	59652
2011-04-20	27.91	27.92	27.66	27.92	21327
2011-04-21	27.99	28.05	27.67	27.82	30558
2011-04-25	27.69	27.83	27.51	27.77	19008
2011-04-26	27.77	28.63	27.73	28.55	77028
2011-04-27	28.53	28.76	28.25	28.52	46065
2011-04-28	28.50	28.68	28.43	28.53	52164
2011-04-29	28.53	28.71	28.46	28.53	68469
2011-05-02	28.53	28.64	28.06	28.07	39105
2011-05-03	28.13	28.46	27.89	27.90	51096
2011-05-04	27.79	27.81	26.88	27.10	141159
2011-05-05	26.87	27.37	26.73	26.81	63420
2011-05-06	26.94	27.38	26.90	27.23	56679
2011-05-09	27.28	27.87	27.28	27.79	69930
2011-05-10	27.77	28.11	27.54	28.11	51948
2011-05-11	27.97	27.97	26.98	27.09	79689
2011-05-12	27.15	28.13	26.95	28.13	127212
2011-05-13	28.13	28.13	27.07	27.62	40905
2011-05-16	27.36	27.69	26.97	26.99	47247
2011-05-17	26.93	27.58	26.93	27.23	44385
2011-05-18	27.33	27.38	26.97	27.37	28464
2011-05-19	27.57	27.57	27.11	27.36	43836
2011-05-20	27.19	27.21	26.92	27.07	54114
2011-05-23	26.80	26.91	26.40	26.43	37248
2011-05-24	26.55	26.70	26.04	26.09	50265
2011-05-25	26.05	26.38	25.77	26.21	55711
2011-05-26	26.21	26.73	25.83	26.49	37320
2011-05-27	26.50	26.72	26.47	26.67	21448
2011-05-31	26.81	27.02	26.71	26.96	91167
2011-06-01	26.97	27.07	26.10	26.27	48706
2011-06-02	26.23	26.42	26.01	26.41	39300
2011-06-03	26.04	26.38	25.59	25.66	52366
2011-06-06	25.63	26.09	25.41	25.63	42784
2011-06-07	25.85	26.52	25.85	26.05	37177
2011-06-08	26.00	26.44	25.90	25.97	33933
2011-06-09	26.11	26.11	25.73	25.93	69196
2011-06-10	25.75	25.89	25.33	25.35	61741
2011-06-13	25.17	25.44	25.12	25.33	41842
2011-06-14	25.59	25.59	25.33	25.47	30993
2011-06-15	25.43	25.43	25.22	25.33	51105
2011-06-16	25.35	25.67	25.11	25.36	36643
2011-06-17	25.49	25.77	25.19	25.21	90157
2011-06-20	25.15	25.48	25.15	25.41	38887
2011-06-21	25.53	25.84	25.41	25.75	22572
2011-06-22	25.60	25.93	25.60	25.69	32185
2011-06-23	25.33	26.05	25.33	26.01	28239
2011-06-24	26.03	26.55	26.01	26.49	114225
2011-06-27	26.53	26.61	26.37	26.57	78840
2011-06-28	26.56	26.67	26.50	26.61	35410
2011-06-29	26.65	26.68	26.51	26.62	34630
2011-06-30	26.64	26.77	26.63	26.69	26292
2011-07-01	26.69	27.20	26.69	27.03	28216
2011-07-05	27.01	27.03	26.66	26.76	74617
2011-07-06	26.71	27.00	26.71	26.83	38458
2011-07-07	27.03	27.03	26.68	26.75	36016
2011-07-08	26.58	26.67	26.49	26.55	25537
2011-07-11	26.23	26.58	26.23	26.41	28084
2011-07-12	26.31	26.49	26.31	26.32	23095
2011-07-13	26.43	26.73	26.27	26.44	26059
2011-07-14	26.38	26.57	26.33	26.37	25258
2011-07-15	26.36	26.67	26.03	26.41	70882
2011-07-18	26.25	26.32	26.03	26.09	38716
2011-07-19	26.22	26.34	26.07	26.29	31186
2011-07-20	26.39	26.63	26.11	26.28	76435
2011-07-21	26.28	26.62	26.17	26.55	35290
2011-07-22	26.60	26.62	26.11	26.37	30543
2011-07-25	26.05	26.25	26.01	26.19	26518
2011-07-26	26.13	26.24	26.01	26.12	34176
2011-07-27	26.00	26.10	25.67	25.69	36838
2011-07-28	25.67	26.07	25.66	25.88	102229
2011-07-29	25.57	26.11	25.23	25.74	47214
2011-08-01	25.99	26.09	25.86	25.93	47731
2011-08-02	26.01	26.66	26.01	26.21	79135
2011-08-03	26.15	26.47	26.07	26.44	48057
2011-08-04	26.27	26.56	25.57	25.67	68797
2011-08-05	24.01	26.59	24.00	26.26	133032
2011-08-08	25.65	26.63	24.95	25.53	231238
2011-08-09	25.87	27.67	25.34	27.65	162850
2011-08-10	26.93	27.63	25.85	25.97	71785
2011-08-11	26.20	27.04	25.85	26.69	92581
2011-08-12	26.94	26.94	26.07	26.12	57223
2011-08-15	26.43	26.47	26.11	26.40	67335
2011-08-16	26.15	26.95	25.83	26.69	65745
2011-08-17	26.93	27.29	26.59	26.93	54865
2011-08-18	26.31	26.53	25.83	26.05	63685
2011-08-19	25.70	26.22	25.59	25.75	40608
2011-08-22	26.01	26.33	25.57	25.91	39637
2011-08-23	25.91	26.84	25.81	26.84	79174
2011-08-24	26.73	27.53	26.73	27.20	44865
2011-08-25	27.33	27.33	26.35	26.68	145866
2011-08-26	26.57	27.33	26.01	27.33	101118
2011-08-29	27.33	27.65	27.17	27.46	93729
2011-08-30	27.38	27.54	26.93	27.44	48480
2011-08-31	27.49	27.57	27.01	27.19	115393
2011-09-01	27.17	27.61	26.81	26.91	64314
2011-09-02	26.52	26.99	26.29	26.33	111741
2011-09-06	25.74	26.59	25.69	26.54	68221
2011-09-07	26.81	26.81	26.46	26.57	147295
2011-09-08	26.51	26.71	26.07	26.33	125298
2011-09-09	26.04	26.31	25.57	25.94	62371
2011-09-12	25.67	26.04	25.56	25.88	37537
2011-09-13	25.79	26.04	25.61	25.96	38872
2011-09-14	26.11	26.54	25.93	26.16	52662
2011-09-15	26.39	26.39	26.05	26.27	31588
2011-09-16	26.51	26.86	26.24	26.53	121056
2011-09-19	26.21	26.66	25.98	26.19	82783
2011-09-20	26.35	26.88	26.13	26.24	130222
2011-09-21	26.19	26.48	25.97	26.06	64561
2011-09-22	25.45	26.43	25.45	25.70	81717
2011-09-23	25.70	26.14	25.58	25.97	57256
2011-09-26	26.05	26.15	25.58	25.97	36477
2011-09-27	26.33	26.92	26.19	26.46	68038
2011-09-28	26.51	26.67	25.60	25.62	56835
2011-09-29	26.06	26.61	25.95	26.58	64950
2011-09-30	26.26	27.20	26.26	26.74	83616
2011-10-03	26.68	27.00	25.59	25.63	75340
2011-10-04	25.56	27.15	25.53	27.02	98101
2011-10-05	26.77	26.86	26.36	26.69	67887
2011-10-06	26.72	26.74	26.29	26.55	73564
2011-10-07	26.63	26.73	25.93	26.00	63034
2011-10-10	26.38	26.79	26.27	26.79	52375
2011-10-11	26.57	26.67	26.37	26.47	71041
2011-10-12	26.53	26.83	26.29	26.47	88380
2011-10-13	26.23	26.97	26.23	26.95	25276
2011-10-14	26.95	27.09	26.58	26.80	57810
2011-10-17	26.73	26.87	26.43	26.53	40123
2011-10-18	26.65	26.98	26.40	26.92	73887
2011-10-19	26.91	27.33	26.71	26.79	65218
2011-10-20	26.98	27.11	26.51	26.92	33525
2011-10-21	27.19	27.55	27.00	27.52	47931
2011-10-24	27.48	27.59	27.07	27.35	57235
2011-10-25	27.25	27.55	27.08	27.31	56761
2011-10-26	27.62	27.97	27.29	27.90	50389
2011-10-27	28.19	28.57	28.10	28.27	89875
2011-10-28	28.36	28.72	28.26	28.57	51241
2011-10-31	28.31	28.51	28.13	28.26	66208
2011-11-01	27.47	28.44	27.38	28.02	109119
2011-11-02	28.33	28.59	27.57	27.71	40174
2011-11-03	28.13	29.10	27.82	28.61	86028
2011-11-04	28.71	28.85	27.90	27.93	57307
2011-11-07	27.87	28.32	27.27	28.19	40540
2011-11-08	28.35	28.59	27.73	28.45	90582
2011-11-09	28.30	28.37	27.21	27.49	89667
2011-11-10	27.86	28.46	27.52	27.65	58926
2011-11-11	27.79	27.98	27.60	27.80	60193
2011-11-14	27.80	27.81	27.08	27.35	88936
2011-11-15	27.18	27.91	27.03	27.77	125370
2011-11-16	27.52	28.39	27.45	27.63	74572
2011-11-17	27.70	28.13	27.59	27.75	47058
2011-11-18	27.72	28.44	27.72	28.29	73456
2011-11-21	27.96	28.40	27.96	28.13	59851
2011-11-22	28.17	28.28	27.67	27.84	63994
2011-11-23	27.70	27.80	27.05	27.11	48247
2011-11-25	26.35	27.48	26.35	27.09	25183
2011-11-28	27.69	28.23	26.88	28.00	70017
2011-11-29	28.09	28.26	27.79	27.89	29547
2011-11-30	28.49	28.77	28.17	28.66	107389
2011-12-01	28.53	29.33	28.21	28.29	64239
2011-12-02	28.61	28.61	28.03	28.13	29731
2011-12-05	28.46	28.91	28.26	28.70	39027
2011-12-06	28.63	28.75	28.13	28.49	51388
2011-12-07	28.50	28.52	28.00	28.11	71880
2011-12-08	27.98	28.46	27.93	28.21	64959
2011-12-09	28.24	28.73	28.17	28.55	48613
2011-12-12	28.33	28.48	27.96	28.42	53388
2011-12-13	28.30	28.81	27.70	27.82	55287
2011-12-14	27.76	28.37	27.60	28.13	57573
2011-12-15	28.41	28.66	28.09	28.56	39213
2011-12-16	28.59	29.09	28.17	28.40	120030
2011-12-19	28.45	28.69	27.68	27.73	76395
2011-12-20	28.06	28.99	28.06	28.73	72687
2011-12-21	28.58	29.31	28.47	29.02	40980
2011-12-22	29.17	29.17	28.42	28.49	60796
2011-12-23	28.45	29.11	28.37	28.91	39219
2011-12-27	28.91	29.30	28.71	29.12	39483
2011-12-28	29.07	29.33	28.87	29.02	47278
2011-12-29	29.17	29.69	29.17	29.55	49743
2011-12-30	29.50	29.51	28.90	28.90	64983
2012-01-03	29.22	29.22	28.84	28.97	34017
2012-01-04	28.91	28.91	28.63	28.71	38859
2012-01-05	28.67	29.14	28.28	28.83	82132
2012-01-06	28.93	28.94	28.47	28.53	42372
2012-01-09	28.60	28.60	28.11	28.25	44418
2012-01-10	28.47	28.54	28.07	28.14	53547
2012-01-11	28.16	28.16	27.77	27.90	41607
2012-01-12	28.00	28.34	27.86	28.13	30612
2012-01-13	27.84	28.11	27.67	27.89	22594
2012-01-17	28.00	28.33	27.90	28.03	76090
2012-01-18	28.03	28.53	27.86	28.47	189250
2012-01-19	28.70	28.94	28.42	28.53	77082
2012-01-20	28.49	28.62	28.19	28.37	43887
2012-01-23	28.36	28.36	27.92	28.11	69643
2012-01-24	28.01	28.53	27.81	28.39	44608
2012-01-25	28.35	28.37	28.12	28.22	28021
2012-01-26	28.33	28.92	28.15	28.91	40384
2012-01-27	28.93	28.98	28.53	28.87	51025
2012-01-30	28.79	28.94	28.57	28.77	103710
2012-01-31	28.90	29.11	28.41	28.68	183531
2012-02-01	28.90	28.90	28.42	28.65	101181
2012-02-02	28.55	28.71	28.13	28.43	86475
2012-02-03	28.53	29.00	28.47	28.82	97093
2012-02-06	28.84	28.84	28.36	28.67	61743
2012-02-07	28.79	29.00	28.48	28.64	71652
2012-02-08	28.77	28.93	28.55	28.67	22228
2012-02-09	28.63	28.63	28.19	28.22	13804
2012-02-10	28.14	28.43	27.86	27.86	32229
2012-02-13	28.09	28.57	27.95	28.26	61909
2012-02-14	28.27	28.29	27.71	28.25	69754
2012-02-15	28.23	28.33	27.72	28.21	42549
2012-02-16	28.33	28.67	28.17	28.48	131910
2012-02-17	28.64	28.64	27.63	28.62	26634
2012-02-21	28.66	28.67	28.35	28.38	43324
2012-02-22	28.34	28.51	28.13	28.19	37560
2012-02-23	28.27	28.59	28.17	28.49	69138
2012-02-24	28.53	28.69	28.27	28.64	45603
2012-02-27	28.60	28.60	27.35	27.91	169818
2012-02-28	27.89	28.12	27.79	27.87	59229
2012-02-29	27.94	28.00	27.38	27.38	74125
2012-03-01	27.37	27.47	26.94	26.95	66667
2012-03-02	27.00	27.14	26.59	26.83	228453
2012-03-05	26.87	27.69	26.64	27.69	61014
2012-03-06	27.60	27.63	27.29	27.35	40108
2012-03-07	27.78	27.78	27.34	27.78	44533
2012-03-08	27.83	27.94	27.46	27.73	54159
2012-03-09	27.60	28.46	27.60	28.03	72223
2012-03-12	28.13	28.36	27.99	28.09	35473
2012-03-13	28.07	28.64	28.00	28.60	77545
2012-03-14	28.46	28.57	27.89	28.05	44620
2012-03-15	28.14	28.24	27.79	28.14	40512
2012-03-16	28.18	28.83	27.85	27.96	108018
2012-03-19	27.90	28.25	27.70	27.95	63144
2012-03-20	27.89	28.09	27.61	27.73	48241
2012-03-21	27.82	27.82	27.39	27.40	42375
2012-03-22	27.36	27.57	27.19	27.46	27391
2012-03-23	27.40	27.90	27.40	27.76	51811
2012-03-26	28.06	28.39	27.81	27.98	57364
2012-03-27	27.97	28.11	27.72	27.75	29337
2012-03-28	27.90	28.01	27.45	27.54	14667
2012-03-29	27.47	27.69	26.92	27.57	52549
2012-03-30	27.71	27.73	27.27	27.41	52938
2012-04-02	27.49	27.78	27.15	27.77	46251
2012-04-03	27.79	27.80	27.15	27.43	44161
2012-04-04	27.24	27.30	27.00	27.20	57886
2012-04-05	27.21	27.53	27.04	27.50	59760
2012-04-09	27.26	27.57	27.26	27.40	34972
2012-04-10	27.45	27.45	26.95	27.04	52009
2012-04-11	27.32	27.32	26.97	27.25	28722
2012-04-12	27.17	27.37	27.11	27.26	37065
2012-04-13	27.23	27.25	26.81	26.86	50491
2012-04-16	26.93	27.38	26.93	27.25	51009
2012-04-17	27.48	27.99	27.48	27.86	44361
2012-04-18	27.68	27.93	27.33	27.60	55699
2012-04-19	27.53	27.55	27.03	27.21	32751
2012-04-20	27.35	27.85	27.35	27.42	42151
2012-04-23	27.26	27.47	27.11	27.38	60564
2012-04-24	27.38	28.00	27.33	27.99	42003
2012-04-25	28.10	28.28	27.99	28.15	36828
2012-04-26	28.09	28.31	27.92	28.14	21361
2012-04-27	28.14	28.33	27.83	28.31	20520
2012-04-30	28.27	28.29	28.00	28.01	31383
2012-05-01	27.81	28.33	27.47	27.66	59461
2012-05-02	27.46	27.78	26.97	27.30	63696
2012-05-03	27.20	27.83	27.20	27.71	89773
2012-05-04	27.53	27.83	27.37	27.54	58497
2012-05-07	27.41	27.87	27.41	27.69	52882
2012-05-08	27.49	27.94	27.49	27.85	64842
2012-05-09	27.71	28.00	27.67	27.82	61495
2012-05-10	28.01	28.45	27.89	28.39	63219
2012-05-11	28.09	28.57	27.89	28.41	55474
2012-05-14	28.36	28.41	28.06	28.11	55998
2012-05-15	28.07	28.33	27.99	28.14	66468
2012-05-16	28.11	28.39	28.03	28.20	41995
2012-05-17	28.28	28.63	28.27	28.41	55725
2012-05-18	28.32	28.48	28.02	28.16	43770
2012-05-21	28.17	28.55	27.91	28.27	66876
2012-05-22	28.32	28.55	28.15	28.37	69462
2012-05-23	28.20	28.37	27.67	27.74	59212
2012-05-24	27.65	28.11	27.65	28.11	33862
2012-05-25	28.13	28.35	27.96	28.15	23895
2012-05-29	28.37	28.37	27.77	27.98	46041
2012-05-30	27.84	28.23	27.50	27.53	34216
2012-05-31	27.65	28.25	27.65	28.17	89191
2012-06-01	27.59	28.29	27.59	28.12	56869
2012-06-04	28.12	29.31	28.08	28.81	96210
2012-06-05	29.07	29.21	28.59	28.73	102436
2012-06-06	28.81	29.05	28.45	28.85	85803
2012-06-07	29.13	29.22	28.60	28.67	48858
2012-06-08	28.67	28.94	28.55	28.86	55681
2012-06-11	29.16	29.27	28.87	28.88	48738
2012-06-12	28.88	29.26	28.79	29.18	23307
2012-06-13	28.89	29.33	28.73	29.00	213120
2012-06-14	29.13	29.67	28.96	29.55	38163
2012-06-15	29.48	30.10	29.31	29.31	88359
2012-06-18	29.24	29.57	28.92	29.05	42624
2012-06-19	29.05	29.62	28.81	29.23	51043
2012-06-20	29.26	29.26	28.67	28.74	39688
2012-06-21	28.67	28.82	28.25	28.36	48232
2012-06-22	28.50	29.11	28.41	28.93	86328
2012-06-25	28.81	29.49	28.81	29.29	58360
2012-06-26	29.44	29.44	28.75	28.75	25627
2012-06-27	28.84	29.05	28.75	28.82	41602
2012-06-28	28.75	28.94	28.45	28.86	35689
2012-06-29	29.37	29.37	28.92	29.15	55623
2012-07-02	29.27	29.62	29.10	29.59	54594
2012-07-03	29.44	30.11	29.44	29.73	48381
2012-07-05	29.73	30.47	29.70	30.30	46941
2012-07-06	30.23	30.46	30.09	30.33	35749
2012-07-09	30.42	30.44	30.01	30.23	26347
2012-07-10	30.45	30.93	30.27	30.65	51124
2012-07-11	30.56	30.77	30.56	30.65	36501
2012-07-12	30.51	30.81	30.44	30.59	42156
2012-07-13	30.53	31.24	30.53	31.00	26766
2012-07-16	30.99	31.22	30.74	30.95	35346
2012-07-17	31.01	31.33	30.69	30.79	54408
2012-07-18	30.89	31.11	30.51	30.71	66189
2012-07-19	30.90	30.90	30.35	30.50	46473
2012-07-20	30.33	31.16	30.33	30.94	34347
2012-07-23	30.95	31.11	30.60	30.69	30693
2012-07-24	30.59	30.59	29.81	30.28	40077
2012-07-25	30.50	30.50	29.73	30.33	42646
2012-07-26	30.73	30.73	30.19	30.35	32992
2012-07-27	30.55	31.25	30.55	31.20	30430
2012-07-30	31.22	31.86	31.21	31.43	30537
2012-07-31	31.40	31.71	30.35	30.49	34624
2012-08-01	30.69	31.04	30.17	30.27	48649
2012-08-02	30.45	30.56	29.95	30.31	32988
2012-08-03	30.71	31.40	30.56	31.15	37999
2012-08-06	31.01	31.39	30.81	31.13	32614
2012-08-07	31.21	31.61	30.54	30.74	59767
2012-08-08	30.85	31.23	30.60	31.01	25308
2012-08-09	31.10	31.31	30.97	31.19	36781
2012-08-10	31.25	31.66	30.91	31.51	50802
2012-08-13	31.53	31.75	30.87	31.30	39691
2012-08-14	31.45	31.57	31.01	31.07	59379
2012-08-15	31.17	31.40	31.05	31.35	49045
2012-08-16	31.44	31.83	31.04	31.76	62208
2012-08-17	31.83	32.12	31.41	32.06	39535
2012-08-20	32.09	32.13	31.79	32.01	29838
2012-08-21	32.00	32.34	31.70	31.81	22591
2012-08-22	31.87	31.87	31.38	31.57	21861
2012-08-23	31.66	31.66	30.81	31.01	20130
2012-08-24	30.96	31.37	30.96	31.12	24781
2012-08-27	31.10	31.31	30.83	30.95	22459
2012-08-28	30.85	31.11	30.85	30.97	21088
2012-08-29	30.93	31.41	30.93	31.29	53008
2012-08-30	31.30	31.51	31.01	31.18	21900
2012-08-31	31.18	31.47	31.01	31.22	26367
2012-09-04	31.31	31.49	31.01	31.27	36141
2012-09-05	31.44	31.65	31.15	31.29	39555
2012-09-06	31.52	31.53	31.23	31.33	35016
2012-09-07	31.33	31.35	31.10	31.19	20796
2012-09-10	31.00	31.15	30.54	30.98	61420
2012-09-11	30.95	31.19	30.81	31.15	33216
2012-09-12	30.85	31.04	30.31	30.62	27034
2012-09-13	30.57	30.99	30.49	30.96	51957
2012-09-14	30.80	30.97	30.57	30.74	46038
2012-09-17	30.31	30.63	30.13	30.33	45040
2012-09-18	30.17	30.73	30.17	30.63	23862
2012-09-19	30.72	30.98	30.51	30.71	23223
2012-09-20	30.73	31.06	30.56	30.97	15046
2012-09-21	31.09	31.31	30.88	31.16	48838
2012-09-24	31.08	32.00	31.08	31.81	37336
2012-09-25	31.83	32.19	31.43	31.65	49219
2012-09-26	31.72	32.17	31.64	31.93	17869
2012-09-27	32.09	32.09	31.30	31.82	22951
2012-09-28	31.67	32.07	31.51	31.57	25725
2012-10-01	31.76	31.89	31.37	31.67	22861
2012-10-02	31.74	32.15	31.57	31.99	39658
2012-10-03	32.06	32.34	32.00	32.08	17457
2012-10-04	32.05	32.19	31.67	32.02	25866
2012-10-05	32.19	32.41	32.19	32.19	28545
2012-10-08	32.21	32.43	32.09	32.19	20110
2012-10-09	32.41	32.41	31.55	31.75	20359
2012-10-10	31.87	32.19	31.85	32.16	12682
2012-10-11	32.23	32.39	32.05	32.27	17470
2012-10-12	32.55	32.55	32.11	32.27	14073
2012-10-15	32.36	32.41	32.03	32.31	29982
2012-10-16	32.59	32.59	32.35	32.43	27067
2012-10-17	32.47	32.61	32.32	32.45	25287
2012-10-18	32.45	32.45	31.64	31.90	38395
2012-10-19	31.79	31.97	31.19	31.30	30048
2012-10-22	31.55	31.65	31.09	31.20	22711
2012-10-23	31.17	31.49	30.71	31.28	30829
2012-10-24	31.25	31.59	31.00	31.53	24349
2012-10-25	31.45	31.63	31.24	31.63	13816
2012-10-26	31.53	31.53	31.18	31.43	13749
2012-10-31	31.43	31.43	30.71	31.31	17116
2012-11-01	31.36	31.48	30.71	31.10	29382
2012-11-02	31.15	31.42	30.00	30.13	29020
2012-11-05	30.05	30.61	30.05	30.49	24804
2012-11-06	30.77	31.27	30.52	31.11	28009
2012-11-07	30.96	30.96	30.03	30.03	33132
2012-11-08	29.91	29.91	29.05	29.17	43785
2012-11-09	29.17	29.82	29.17	29.65	31884
2012-11-12	29.64	30.07	29.33	29.64	27060
2012-11-13	29.48	30.07	29.47	29.68	24973
2012-11-14	29.67	29.81	28.97	28.99	25015
2012-11-15	28.75	28.81	27.59	27.81	42790
2012-11-16	27.75	28.34	27.44	28.17	49845
2012-11-19	28.20	28.55	28.20	28.53	25648
2012-11-20	28.41	28.84	28.36	28.83	40440
2012-11-21	28.77	29.04	28.51	28.95	19804
2012-11-23	28.97	29.11	28.70	28.87	10201
2012-11-26	28.73	29.19	28.73	29.19	10395
2012-11-27	29.12	29.41	29.04	29.07	18343
2012-11-28	29.09	29.53	28.95	29.15	30525
2012-11-29	29.30	30.25	29.22	30.17	31060
2012-11-30	29.61	30.27	29.61	30.00	61201
2012-12-03	31.08	31.08	30.21	30.84	49650
2012-12-04	30.27	31.47	30.27	31.27	177445
2012-12-05	31.24	32.27	31.24	32.05	80928
2012-12-06	31.95	32.23	31.84	32.13	55327
2012-12-07	31.98	31.99	30.59	30.71	94485
2012-12-10	30.66	30.87	30.15	30.46	83803
2012-12-11	30.49	30.49	30.09	30.33	53586
2012-12-12	30.04	30.16	29.55	29.59	45625
2012-12-13	29.52	29.75	29.17	29.34	91866
2012-12-14	29.23	29.53	29.23	29.49	58818
2012-12-17	29.46	30.61	29.46	30.59	77380
2012-12-18	30.63	30.86	30.25	30.67	41916
2012-12-19	30.77	30.92	30.49	30.81	56569
2012-12-20	30.82	31.29	30.81	31.25	45001
2012-12-21	31.07	31.17	30.63	30.91	116284
2012-12-24	30.72	30.72	30.27	30.37	12118
2012-12-26	30.43	30.60	29.70	29.85	19318
2012-12-27	29.89	30.03	29.40	29.91	12870
2012-12-28	29.87	30.28	29.51	29.57	20817
2012-12-31	29.67	30.42	29.33	30.27	31275
2013-01-02	30.91	31.37	30.68	31.19	65995
2013-01-03	31.23	31.24	30.91	31.07	29767
2013-01-04	31.25	31.46	31.13	31.24	17248
2013-01-07	31.25	31.25	30.69	30.98	77518
2013-01-08	31.07	31.21	30.94	31.00	42526
2013-01-09	30.95	31.16	30.84	31.11	47518
2013-01-10	31.11	31.25	30.59	30.84	44950
2013-01-11	30.98	31.13	30.56	31.01	46996
2013-01-14	31.09	31.81	31.02	31.79	34270
2013-01-15	31.59	31.79	31.48	31.70	28917
2013-01-16	31.76	31.76	31.33	31.43	52251
2013-01-17	31.61	32.08	31.39	31.97	23523
2013-01-18	31.87	32.05	31.78	31.91	53529
2013-01-22	31.82	32.17	31.69	31.91	80263
2013-01-23	31.72	32.03	31.66	31.89	43420
2013-01-24	31.83	32.07	31.60	31.73	31456
2013-01-25	31.73	31.75	31.13	31.56	70606
2013-01-28	31.66	31.87	31.36	31.75	109207
2013-01-29	31.79	32.08	31.65	31.97	83088
2013-01-30	31.85	31.85	31.09	31.19	48096
2013-01-31	31.12	31.97	31.12	31.64	59604
2013-02-01	31.33	32.10	31.33	31.95	79414
2013-02-04	31.81	32.02	31.61	31.69	31549
2013-02-05	31.87	32.13	31.64	31.93	84123
2013-02-06	31.81	31.87	31.38	31.73	19678
2013-02-07	31.62	31.82	31.29	31.45	14905
2013-02-08	31.39	31.61	31.33	31.36	15780
2013-02-11	31.36	32.02	31.35	31.87	30244
2013-02-12	31.66	32.00	31.65	31.82	15871
2013-02-13	31.99	32.00	31.68	31.89	16131
2013-02-14	31.83	32.07	31.63	31.63	25084
2013-02-15	31.76	31.87	31.38	31.53	41452
2013-02-19	31.63	32.37	31.63	31.99	52420
2013-02-20	31.95	32.07	31.29	31.31	56745
2013-02-21	31.35	31.89	31.31	31.72	38427
2013-02-22	31.74	31.93	31.37	31.79	38401
2013-02-25	31.84	31.95	31.15	31.19	74890
2013-02-26	31.34	31.75	31.19	31.33	99468
2013-02-27	31.28	32.04	31.28	31.67	24178
2013-02-28	31.61	32.33	31.42	32.02	59410
2013-03-01	31.72	32.37	31.39	32.35	78568
2013-03-04	32.21	32.43	31.93	32.27	33933
2013-03-05	32.18	32.46	32.11	32.35	35914
2013-03-06	32.33	32.45	31.96	32.31	32133
2013-03-07	32.21	32.47	31.99	32.46	24255
2013-03-08	32.59	33.02	32.45	32.91	28830
2013-03-11	32.71	33.07	32.70	33.01	38103
2013-03-12	32.85	33.59	32.85	33.54	55590
2013-03-13	33.46	33.56	32.85	33.11	49210
2013-03-14	33.08	33.33	32.93	33.15	38332
2013-03-15	33.17	33.39	32.93	33.37	71008
2013-03-18	32.92	33.34	32.92	33.13	29991
2013-03-19	33.27	33.30	32.77	32.94	33247
2013-03-20	33.08	33.27	32.92	33.18	21291
2013-03-21	32.93	33.15	32.91	33.07	21193
2013-03-22	33.27	33.27	32.65	32.83	31620
2013-03-25	32.83	33.05	32.44	32.67	43966
2013-03-26	32.81	32.97	32.63	32.95	38292
2013-03-27	32.71	32.83	32.53	32.62	37755
2013-03-28	32.83	32.89	32.59	32.70	38319
2013-04-01	32.74	32.85	32.23	32.39	23040
2013-04-02	32.66	33.19	32.54	32.81	24991
2013-04-03	32.89	33.23	32.32	32.96	68863
2013-04-04	33.07	33.28	32.85	33.23	56277
2013-04-05	32.71	33.53	32.71	33.32	55267
2013-04-08	33.52	33.52	33.03	33.37	28464
2013-04-09	33.31	33.43	32.87	32.92	31330
2013-04-10	33.05	33.75	32.83	33.64	29418
2013-04-11	33.51	33.71	33.29	33.47	22444
2013-04-12	33.61	33.90	33.37	33.81	41749
2013-04-15	33.73	33.73	32.21	32.31	47335
2013-04-16	32.62	33.27	32.52	33.10	46015
2013-04-17	32.97	33.29	32.17	32.57	31755
2013-04-18	32.70	33.30	32.65	33.29	36678
2013-04-19	33.33	33.99	33.10	33.88	32194
2013-04-22	34.17	34.24	33.42	34.07	34710
2013-04-23	34.33	34.85	34.09	34.83	60333
2013-04-24	34.87	35.11	34.27	34.51	46899
2013-04-25	34.67	35.06	34.67	35.03	36921
2013-04-26	35.03	35.17	34.73	34.87	43336
2013-04-29	35.12	35.15	34.73	35.05	30181
2013-04-30	35.12	35.57	34.88	35.57	41743
2013-05-01	35.57	35.57	34.89	34.89	76098
2013-05-02	35.00	35.32	34.67	34.94	54780
2013-05-03	35.10	36.66	34.98	36.17	106423
2013-05-06	36.31	36.37	35.67	36.17	51133
2013-05-07	36.30	36.64	36.05	36.50	51444
2013-05-08	36.37	37.17	36.34	37.00	69381
2013-05-09	36.89	37.24	35.76	36.17	46579
2013-05-10	36.25	36.47	35.96	36.41	41188
2013-05-13	36.39	36.45	35.71	35.89	19398
2013-05-14	35.79	37.05	35.79	36.67	50823
2013-05-15	36.71	37.14	36.32	36.63	61348
2013-05-16	36.19	36.27	35.71	35.99	40962
2013-05-17	36.02	36.51	35.87	36.07	43147
2013-05-20	35.89	36.21	35.49	36.05	32670
2013-05-21	35.93	36.13	35.72	36.09	11559
2013-05-22	36.01	36.26	34.71	35.00	36900
2013-05-23	34.67	35.18	34.37	34.49	50448
2013-05-24	34.50	35.19	34.50	35.19	25242
2013-05-28	35.49	36.37	35.37	35.50	30691
2013-05-29	35.38	35.72	34.69	35.10	19077
2013-05-30	35.30	35.66	35.18	35.45	15960
2013-05-31	35.21	36.03	35.18	35.30	22854
2013-06-03	35.53	35.80	34.99	35.57	62334
2013-06-04	35.53	35.86	34.92	35.13	24079
2013-06-05	35.19	35.19	34.60	34.70	30024
2013-06-06	34.77	34.96	34.35	34.81	45189
2013-06-07	35.07	35.07	34.48	34.76	44281
2013-06-10	35.09	35.13	34.53	35.12	11541
2013-06-11	34.81	34.95	34.61	34.61	20214
2013-06-12	34.88	34.88	34.43	34.43	19234
2013-06-13	34.28	34.90	34.28	34.81	29476
2013-06-14	34.63	34.92	34.52	34.62	24999
2013-06-17	35.00	35.06	34.47	34.63	17037
2013-06-18	34.67	35.50	34.61	35.00	59826
2013-06-19	35.03	35.19	34.41	34.61	46803
2013-06-20	34.28	34.53	33.56	34.33	73276
2013-06-21	34.47	34.87	34.05	34.26	66199
2013-06-24	33.83	34.81	33.83	34.43	46450
2013-06-25	34.62	35.09	34.40	34.95	58345
2013-06-26	35.11	35.11	34.49	34.63	51183
2013-06-27	34.74	35.14	34.51	34.93	63493
2013-06-28	34.71	35.26	34.31	34.33	143119
2013-07-01	34.40	34.79	34.40	34.64	68335
2013-07-02	34.53	34.87	34.01	34.17	78205
2013-07-03	34.13	34.75	34.13	34.65	21178
2013-07-05	35.13	35.49	34.57	35.37	44650
2013-07-08	35.38	36.09	35.33	35.87	36708
2013-07-09	36.05	36.57	36.04	36.27	54937
2013-07-10	36.37	37.50	36.27	37.20	48333
2013-07-11	37.47	37.99	37.24	37.83	48739
2013-07-12	37.99	38.00	37.16	37.85	61060
2013-07-15	37.80	38.65	37.67	38.52	39225
2013-07-16	38.00	38.46	37.76	38.27	34062
2013-07-17	38.33	38.69	37.75	37.97	24687
2013-07-18	38.02	38.83	37.93	38.30	29367
2013-07-19	38.25	38.59	38.12	38.43	20154
2013-07-22	38.43	38.60	37.93	38.47	31942
2013-07-23	38.49	38.49	38.06	38.41	47967
2013-07-24	38.49	38.49	37.89	38.25	40527
2013-07-25	38.34	39.51	38.34	39.23	42232
2013-07-26	39.07	39.50	38.58	39.09	48285
2013-07-29	39.11	39.70	39.09	39.34	45417
2013-07-30	39.63	39.75	38.95	39.21	26014
2013-07-31	39.23	40.00	39.19	39.51	32808
2013-08-01	39.97	40.05	39.33	39.79	34792
2013-08-02	39.72	39.78	39.33	39.51	29385
2013-08-05	39.57	39.57	38.93	39.27	44937
2013-08-06	39.27	39.39	38.79	38.97	63699
2013-08-07	38.80	39.43	38.73	39.35	46522
2013-08-08	39.47	39.85	38.92	39.41	41281
2013-08-09	39.10	39.36	38.47	38.60	57691
2013-08-12	38.61	39.27	38.01	38.12	55314
2013-08-13	38.26	39.17	38.12	38.83	43479
2013-08-14	38.95	38.95	38.01	38.03	41398
2013-08-15	37.76	37.82	36.48	36.73	60355
2013-08-16	36.52	36.52	35.45	35.97	76464
2013-08-19	35.81	35.96	35.31	35.63	40707
2013-08-20	35.55	36.38	35.55	36.02	72568
2013-08-21	35.77	35.99	35.12	35.23	53769
2013-08-22	35.48	35.65	35.23	35.45	36958
2013-08-23	35.45	35.89	35.03	35.77	33420
2013-08-26	35.79	35.79	34.96	35.15	33336
2013-08-27	34.77	35.22	34.37	34.66	59563
2013-08-28	34.52	35.19	34.52	34.97	35731
2013-08-29	34.97	35.35	34.90	35.35	27952
2013-08-30	35.22	35.43	34.48	34.81	69529
2013-09-03	35.12	35.12	34.07	34.32	32214
2013-09-04	34.31	34.40	33.89	34.23	42247
2013-09-05	34.11	34.64	34.02	34.16	44674
2013-09-06	34.49	34.51	33.93	34.17	23317
2013-09-09	34.33	34.33	34.01	34.19	43579
2013-09-10	34.28	34.67	34.11	34.48	40272
2013-09-11	34.19	34.35	33.96	34.34	27369
2013-09-12	34.23	34.47	33.99	34.03	21321
2013-09-13	34.35	35.03	34.29	34.77	58576
2013-09-16	35.10	35.10	34.51	34.68	31030
2013-09-17	34.56	35.08	34.43	35.08	32365
2013-09-18	34.97	35.92	34.67	35.83	43008
2013-09-19	35.80	35.91	34.89	35.25	36658
2013-09-20	35.53	35.65	35.19	35.37	70804
2013-09-23	35.50	36.27	35.36	35.61	61324
2013-09-24	35.68	36.59	35.33	36.21	21090
2013-09-25	36.33	36.33	35.36	35.37	25437
2013-09-26	35.47	35.72	35.08	35.28	31188
2013-09-27	35.19	35.19	34.49	34.70	41236
2013-09-30	34.00	35.09	34.00	34.99	54900
2013-10-01	34.99	35.21	34.93	35.17	35725
2013-10-02	35.01	35.35	34.67	34.75	34941
2013-10-03	34.67	34.67	33.84	34.01	38803
2013-10-04	33.95	34.08	33.79	33.83	32691
2013-10-07	33.74	34.21	33.73	33.85	31345
2013-10-08	33.74	34.11	33.69	33.89	61122
2013-10-09	33.90	34.57	33.75	34.00	60033
2013-10-10	34.45	35.14	34.17	35.11	46260
2013-10-11	34.93	35.79	34.93	35.64	25476
2013-10-14	35.36	35.91	35.19	35.91	21981
2013-10-15	35.84	35.84	35.38	35.47	30534
2013-10-16	35.66	35.89	35.51	35.68	26058
2013-10-17	35.55	36.35	35.49	36.21	29566
2013-10-18	36.54	36.62	36.01	36.35	41752
2013-10-21	36.29	36.62	36.11	36.18	40182
2013-10-22	36.39	36.67	36.03	36.03	60699
2013-10-23	35.95	36.43	35.87	36.30	46308
2013-10-24	36.30	36.81	36.07	36.68	30120
2013-10-25	36.77	36.77	36.20	36.74	19948
2013-10-28	36.75	37.00	36.71	36.93	17772
2013-10-29	37.01	37.48	36.93	37.43	22327
2013-10-30	37.35	37.52	36.75	36.78	35959
2013-10-31	36.78	36.78	36.03	36.27	53218
2013-11-01	36.19	36.53	35.77	36.25	90054
2013-11-04	36.21	36.65	36.02	36.45	44790
2013-11-05	36.39	37.43	36.17	36.97	46384
2013-11-06	37.03	37.83	36.97	37.70	24691
2013-11-07	37.77	37.77	35.87	36.01	55480
2013-11-08	35.99	36.19	35.33	36.05	49789
2013-11-11	36.09	36.84	35.85	36.47	39684
2013-11-12	36.69	36.69	35.09	36.03	94290
2013-11-13	35.94	36.85	35.84	36.83	15435
2013-11-14	36.78	37.51	36.78	37.42	43399
2013-11-15	37.29	37.41	36.91	37.29	50898
2013-11-18	37.31	37.63	37.19	37.55	15885
2013-11-19	37.45	38.29	37.33	38.11	145575
2013-11-20	38.11	38.18	37.56	37.93	63309
2013-11-21	38.00	38.50	38.00	38.43	43209
2013-11-22	38.37	38.50	37.75	37.99	64116
2013-11-25	38.01	38.61	38.01	38.20	71707
2013-11-26	38.37	38.56	37.97	38.31	34371
2013-11-27	38.31	38.83	38.19	38.75	31902
2013-11-29	38.89	39.01	38.53	38.79	13849
2013-12-02	38.62	38.78	37.92	38.08	62370
2013-12-03	37.94	38.15	37.60	37.80	92145
2013-12-04	37.48	38.07	37.41	37.67	30099
2013-12-05	37.51	37.99	37.38	37.82	62727
2013-12-06	38.14	38.70	38.07	38.62	25945
2013-12-09	38.62	38.76	37.83	38.59	72357
2013-12-10	38.44	38.63	38.02	38.21	77065
2013-12-11	38.07	38.35	37.81	38.18	81501
2013-12-12	38.07	38.90	37.83	38.53	75642
2013-12-13	38.54	39.06	38.44	38.70	50758
2013-12-16	38.73	39.40	38.70	38.89	42466
2013-12-17	38.55	38.95	38.55	38.88	29194
2013-12-18	38.52	39.27	38.51	39.19	69967
2013-12-19	39.03	39.63	38.73	39.43	47895
2013-12-20	39.39	40.78	39.39	40.48	99924
2013-12-23	40.52	40.52	39.76	39.99	52176
2013-12-24	39.97	40.41	39.91	40.23	40153
2013-12-26	40.27	40.27	39.83	40.05	19090
2013-12-27	40.23	40.33	39.85	40.28	37224
2013-12-30	40.14	40.56	39.71	39.98	55797
2013-12-31	40.04	40.47	39.89	40.01	29745
2014-01-02	40.00	40.03	39.50	39.88	47260
2014-01-03	39.87	40.04	39.33	39.78	70506
2014-01-06	40.07	40.16	39.18	39.34	72466
2014-01-07	39.53	40.21	39.47	39.97	41547
2014-01-08	39.96	40.13	39.53	39.78	102793
2014-01-09	39.97	40.00	39.33	39.58	25870
2014-01-10	39.63	40.05	39.52	39.80	33847
2014-01-13	39.66	40.14	39.66	39.99	56818
2014-01-14	40.15	40.51	39.99	40.01	22327
2014-01-15	40.20	40.25	39.85	40.01	35421
2014-01-16	40.11	40.25	39.84	40.06	32059
2014-01-17	40.15	40.18	39.89	40.14	34302
2014-01-21	40.32	40.32	39.57	39.94	76830
2014-01-22	39.55	40.11	39.55	39.92	81463
2014-01-23	39.90	40.07	39.71	39.99	24120
2014-01-24	39.88	39.96	39.36	39.59	50686
2014-01-27	39.83	39.83	39.24	39.45	49204
2014-01-28	39.40	39.41	38.70	39.35	54663
2014-01-29	39.09	39.33	38.76	38.92	59424
2014-01-30	39.13	39.86	39.04	39.50	37003
2014-01-31	39.05	39.64	38.80	39.23	47556
2014-02-03	39.05	39.29	38.02	38.47	50536
2014-02-04	38.57	38.61	37.97	38.33	49800
2014-02-05	38.12	38.36	37.63	37.82	29782
2014-02-06	37.83	38.17	37.59	38.01	57276
2014-02-07	38.03	38.23	37.76	38.23	42988
2014-02-10	38.07	38.07	37.49	37.78	62145
2014-02-11	37.69	38.40	37.69	38.09	45525
2014-02-12	38.11	38.38	37.85	38.27	39978
2014-02-13	38.33	39.39	38.10	39.21	48679
2014-02-14	39.23	39.58	38.88	39.45	59670
2014-02-18	39.67	40.33	39.51	40.13	47605
2014-02-19	39.89	40.24	39.12	39.13	35400
2014-02-20	38.97	40.38	38.97	40.19	30562
2014-02-21	40.39	40.57	39.89	40.10	35890
2014-02-24	40.01	40.01	39.33	39.39	38166
2014-02-25	39.02	39.49	39.00	39.17	22378
2014-02-26	39.17	39.56	39.06	39.35	36612
2014-02-27	39.34	39.41	39.06	39.26	19765
2014-02-28	39.35	39.59	39.17	39.49	50167
2014-03-03	39.10	39.40	38.57	39.01	16378
2014-03-04	39.38	40.13	39.23	39.83	84466
2014-03-05	39.73	39.99	39.40	39.88	56782
2014-03-06	39.85	39.98	39.20	39.61	30663
2014-03-07	39.81	39.81	38.95	39.37	38068
2014-03-10	39.15	39.97	39.13	39.75	59095
2014-03-11	39.83	39.83	39.39	39.45	49245
2014-03-12	39.36	40.27	38.97	40.24	46321
2014-03-13	40.15	40.67	39.97	40.65	46053
2014-03-14	40.67	41.28	40.44	41.28	50505
2014-03-17	41.34	41.81	41.19	41.67	61183
2014-03-18	41.57	42.10	41.39	41.85	25240
2014-03-19	41.69	42.01	41.41	41.93	76266
2014-03-20	41.85	41.97	41.63	41.91	37275
2014-03-21	42.01	42.25	41.63	42.25	173898
2014-03-24	42.17	42.43	41.70	42.37	64140
2014-03-25	42.40	43.01	42.35	42.71	46887
2014-03-26	42.87	43.00	41.70	41.79	93862
2014-03-27	41.93	42.39	41.93	42.13	20217
2014-03-28	42.03	42.43	41.28	41.91	30489
2014-03-31	41.99	42.41	41.54	42.11	63502
2014-04-01	42.30	42.30	41.71	41.93	46609
2014-04-02	42.13	42.28	41.83	42.13	36642
2014-04-03	42.16	42.16	41.59	41.84	32800
2014-04-04	42.15	42.15	41.03	41.30	38049
2014-04-07	41.29	41.29	40.59	40.82	31977
2014-04-08	40.96	41.33	40.05	41.19	37231
2014-04-09	41.20	41.49	40.79	41.26	26223
2014-04-10	41.11	41.25	40.22	40.60	42870
2014-04-11	40.24	40.83	39.77	39.97	33856
2014-04-14	40.36	40.69	39.83	40.23	33429
2014-04-15	40.43	40.91	39.97	40.77	30595
2014-04-16	41.03	41.65	40.61	41.09	36721
2014-04-17	41.05	41.05	40.59	40.65	20679
2014-04-21	40.64	40.83	40.57	40.71	19291
2014-04-22	40.79	41.67	40.73	41.67	45373
2014-04-23	41.70	43.00	41.70	42.45	77602
2014-04-24	42.67	43.25	42.48	43.23	176770
2014-04-25	43.14	43.91	42.60	42.67	56854
2014-04-28	43.00	43.95	42.40	43.07	28755
2014-04-29	43.39	43.49	42.21	42.43	32313
2014-04-30	42.43	42.45	41.67	42.17	41305
2014-05-01	41.97	42.03	41.23	41.53	46935
2014-05-02	41.55	41.55	40.48	40.77	27340
2014-05-05	40.43	41.97	40.02	41.79	50632
2014-05-06	41.53	41.95	40.37	41.33	54141
2014-05-07	41.58	42.25	41.57	42.09	39231
2014-05-08	41.93	42.69	41.93	42.33	48157
2014-05-09	42.09	42.65	42.09	42.56	40738
2014-05-12	42.87	43.39	42.80	43.01	47955
2014-05-13	43.09	43.28	42.81	42.95	110602
2014-05-14	42.71	43.41	42.52	42.65	47133
2014-05-15	42.70	43.42	42.33	42.49	29634
2014-05-16	42.39	43.07	42.17	43.04	36154
2014-05-19	43.06	43.93	42.99	43.21	36646
2014-05-20	42.78	43.20	42.57	43.06	86766
2014-05-21	43.05	43.25	42.67	43.01	34492
2014-05-22	43.19	43.44	42.92	42.99	28348
2014-05-23	43.07	43.58	43.03	43.36	34482
2014-05-27	43.51	44.32	43.37	43.92	26316
2014-05-28	43.06	43.95	43.06	43.73	18279
2014-05-29	44.02	44.02	43.59	43.65	7902
2014-05-30	43.77	43.81	43.03	43.61	27369
2014-06-02	43.22	43.96	42.99	43.33	37335
2014-06-03	43.24	43.75	43.01	43.65	56941
2014-06-04	43.41	44.16	43.34	44.14	43866
2014-06-05	44.45	45.25	44.00	45.24	28152
2014-06-06	45.53	45.99	45.13	45.82	47787
2014-06-09	45.65	46.59	45.29	46.56	54333
2014-06-10	46.31	46.59	45.94	46.05	24510
2014-06-11	46.00	46.70	45.63	45.80	28546
2014-06-12	45.45	45.79	44.86	45.67	25581
2014-06-13	45.52	45.85	45.28	45.51	17923
2014-06-16	45.42	45.88	45.24	45.69	21838
2014-06-17	45.45	46.12	45.45	45.83	32088
2014-06-18	46.02	46.68	45.75	46.59	22239
2014-06-19	46.91	46.95	46.31	46.52	21228
2014-06-20	46.77	47.42	46.62	46.67	71098
2014-06-23	46.67	46.89	46.31	46.62	37006
2014-06-24	46.39	47.45	46.19	46.29	32116
2014-06-25	45.98	46.85	45.98	46.64	24643
2014-06-26	46.77	47.07	45.83	46.95	26628
2014-06-27	46.60	47.59	46.60	47.33	55446
2014-06-30	47.22	47.69	46.90	47.55	23634
2014-07-01	47.63	48.73	47.63	48.33	45843
2014-07-02	48.17	48.49	47.20	47.27	21111
2014-07-03	47.54	47.64	47.10	47.63	21103
2014-07-07	47.71	48.11	47.24	47.41	28068
2014-07-08	47.27	48.13	47.05	47.72	63085
2014-07-09	47.88	47.88	47.17	47.53	22146
2014-07-10	46.87	47.53	46.87	47.29	24658
2014-07-11	47.25	48.01	46.90	47.08	24631
2014-07-14	47.33	47.85	46.43	46.86	44383
2014-07-15	46.45	47.10	45.57	46.60	37438
2014-07-16	46.99	46.99	46.21	46.46	21247
2014-07-17	46.47	46.78	45.91	46.06	33141
2014-07-18	45.85	46.66	45.77	46.43	58147
2014-07-21	46.29	46.29	45.29	46.14	37803
2014-07-22	46.31	46.34	45.93	45.97	16921
2014-07-23	45.81	46.03	45.45	45.81	29724
2014-07-24	45.83	46.03	45.35	45.59	21148
2014-07-25	45.33	45.70	44.67	44.86	32812
2014-07-28	44.93	45.40	44.67	45.20	39729
2014-07-29	45.39	46.28	44.67	44.93	21940
2014-07-30	45.14	45.14	44.19	44.39	20451
2014-07-31	43.99	44.50	43.39	43.39	47319
2014-08-01	43.33	44.07	42.31	43.46	32868
2014-08-04	43.79	43.79	42.67	43.31	26827
2014-08-05	43.20	43.77	42.89	43.15	29254
2014-08-06	42.83	43.37	42.74	43.35	28864
2014-08-07	43.23	43.97	43.17	43.31	36106
2014-08-08	43.20	44.54	43.17	44.03	41515
2014-08-11	44.15	45.23	44.15	44.71	24687
2014-08-12	44.46	44.71	43.83	44.11	27700
2014-08-13	44.31	44.87	44.31	44.64	15043
2014-08-14	44.88	46.08	44.88	45.65	38370
2014-08-15	46.24	46.70	45.65	46.22	57546
2014-08-18	46.73	46.73	46.05	46.33	42457
2014-08-19	46.21	46.60	46.00	46.53	34921
2014-08-20	46.58	46.58	46.04	46.42	29368
2014-08-21	46.38	46.65	45.84	46.41	25911
2014-08-22	46.30	46.37	45.93	46.00	29968
2014-08-25	46.19	46.36	45.74	45.98	25158
2014-08-26	45.83	46.48	45.79	45.83	25315
2014-08-27	45.33	46.30	45.33	46.11	21955
2014-08-28	45.81	46.11	45.61	45.71	38143
2014-08-29	45.81	46.13	45.10	45.98	25474
2014-09-02	46.21	46.57	45.67	46.19	40068
2014-09-03	46.57	46.63	45.67	45.87	14143
2014-09-04	45.81	46.21	45.41	45.89	16744
2014-09-05	45.77	46.34	45.77	46.30	12535
2014-09-08	46.17	46.59	45.72	46.27	35514
2014-09-09	46.42	46.42	44.80	45.11	49012
2014-09-10	45.31	45.40	44.78	45.21	31205
2014-09-11	44.83	45.59	44.83	45.20	25156
2014-09-12	45.05	45.05	43.60	43.76	29484
2014-09-15	43.74	44.58	43.16	43.44	32434
2014-09-16	43.47	44.23	43.43	43.53	20620
2014-09-17	43.66	44.03	42.77	43.03	21124
2014-09-18	43.05	43.60	42.81	43.12	23887
2014-09-19	43.18	43.62	42.67	42.69	43674
2014-09-22	42.50	42.52	41.55	41.93	27564
2014-09-23	41.64	41.91	40.21	40.80	50639
2014-09-24	40.55	41.18	40.26	40.65	33310
2014-09-25	40.65	40.65	39.28	39.96	51786
2014-09-26	40.19	42.59	40.19	42.35	78260
2014-09-29	41.79	42.62	41.79	42.45	35587
2014-09-30	42.32	42.64	41.60	41.66	42829
2014-10-01	41.75	42.25	41.31	41.48	37180
2014-10-02	41.19	42.27	41.19	41.75	25588
2014-10-03	42.24	42.74	41.66	42.13	29765
2014-10-06	42.43	42.45	41.42	41.76	31054
2014-10-07	41.60	42.26	40.88	41.36	29384
2014-10-08	41.47	43.00	41.19	42.96	37203
2014-10-09	43.07	43.13	41.58	41.82	45162
2014-10-10	41.55	42.86	41.55	42.26	37573
2014-10-13	42.47	43.76	42.10	42.97	51176
2014-10-14	43.47	44.43	42.82	44.20	42198
2014-10-15	43.94	44.88	43.70	44.43	81820
2014-10-16	43.81	45.24	43.51	44.64	57720
2014-10-17	45.25	45.25	43.89	44.11	31888
2014-10-20	44.04	44.87	44.04	44.68	30477
2014-10-21	44.76	45.11	44.53	45.03	28276
2014-10-22	44.13	45.88	44.04	45.00	43861
2014-10-23	45.27	46.03	44.79	45.66	36439
2014-10-24	45.90	45.90	45.53	45.81	28350
2014-10-27	45.79	45.99	45.53	45.94	17138
2014-10-28	46.22	47.43	45.92	47.42	47878
2014-10-29	47.28	47.75	46.70	47.51	31139
2014-10-30	47.59	48.83	47.43	48.63	46612
2014-10-31	48.67	48.99	48.10	48.43	60829
2014-11-03	48.26	48.82	47.82	48.17	40479
2014-11-04	47.91	48.64	47.61	47.81	33657
2014-11-05	48.30	48.54	47.50	48.27	35169
2014-11-06	48.10	48.34	47.17	47.60	24915
2014-11-07	47.38	47.38	46.48	47.15	20907
2014-11-10	47.04	47.44	46.48	47.04	27330
2014-11-11	46.89	47.48	46.54	47.47	40835
2014-11-12	47.45	47.78	46.78	47.25	36851
2014-11-13	47.08	47.64	46.59	46.65	12195
2014-11-14	45.93	46.53	45.37	45.48	30125
2014-11-17	45.18	45.87	45.14	45.58	44316
2014-11-18	45.79	45.91	45.03	45.22	42173
2014-11-19	44.99	45.12	44.26	44.88	28351
2014-11-20	44.84	45.27	44.53	45.18	35158
2014-11-21	45.95	46.40	44.88	45.27	30861
2014-11-24	45.20	45.54	44.75	45.29	34001
2014-11-25	45.20	45.55	44.98	45.40	24531
2014-11-26	45.53	45.80	45.05	45.59	21214
2014-11-28	45.80	46.30	44.87	44.93	20608
2014-12-01	44.93	45.17	44.41	44.52	34709
2014-12-02	44.79	45.39	44.78	45.22	25441
2014-12-03	45.24	45.82	45.11	45.28	31029
2014-12-04	45.09	45.88	44.87	45.36	50139
2014-12-05	45.22	45.83	45.22	45.72	25613
2014-12-08	45.97	46.42	45.25	45.49	26756
2014-12-09	44.99	47.10	44.89	47.06	35014
2014-12-10	47.02	47.18	46.49	47.10	46337
2014-12-11	46.91	47.35	46.00	47.04	59265
2014-12-12	46.37	47.22	46.35	46.82	69595
2014-12-15	46.90	47.19	46.48	46.56	76752
2014-12-16	46.77	47.67	46.29	46.51	67326
2014-12-17	46.02	47.37	45.90	47.24	51143
2014-12-18	47.61	48.25	47.00	48.16	34617
2014-12-19	47.97	48.27	47.72	47.90	96866
2014-12-22	48.08	48.86	48.08	48.86	36265
2014-12-23	48.99	49.69	48.72	49.56	40432
2014-12-24	49.55	50.75	49.55	50.31	24939
2014-12-26	50.76	51.06	50.62	50.88	17586
2014-12-29	51.12	52.66	51.12	52.60	37615
2014-12-30	52.60	52.60	50.85	51.00	36451
2014-12-31	51.00	51.53	49.62	49.66	37426
2015-01-02	49.67	50.15	48.81	49.89	41879
2015-01-05	49.87	49.87	48.29	48.82	49481
2015-01-06	48.73	49.40	47.96	48.23	54774
2015-01-07	48.31	48.87	47.40	48.74	40466
2015-01-08	49.21	49.99	48.82	49.76	34801
2015-01-09	49.53	49.83	48.80	49.29	19078
2015-01-12	49.17	50.00	48.20	49.75	28245
2015-01-13	49.86	51.58	49.39	50.20	45147
2015-01-14	49.83	50.89	49.83	50.55	27708
2015-01-15	50.94	51.10	50.07	50.35	50810
2015-01-16	50.04	51.29	50.00	51.16	45309
2015-01-20	51.26	51.26	50.36	50.58	29272
2015-01-21	50.63	50.87	50.00	50.34	32090
2015-01-22	50.37	51.08	50.06	50.71	36761
2015-01-23	50.88	51.25	50.45	50.93	25339
2015-01-26	50.63	51.43	49.71	51.18	49551
2015-01-27	50.92	51.28	50.42	50.59	33251
2015-01-28	50.82	51.20	49.28	49.49	33804
2015-01-29	49.77	51.45	49.57	51.39	55326
2015-01-30	51.26	51.51	48.70	48.76	60217
2015-02-02	48.55	49.54	48.19	49.44	42747
2015-02-03	50.37	51.56	49.75	51.20	66435
2015-02-04	50.92	52.22	50.83	51.04	56895
2015-02-05	51.36	51.87	51.12	51.70	29506
2015-02-06	51.73	51.73	49.40	49.70	31798
2015-02-09	49.64	50.00	48.22	48.39	40913
2015-02-10	48.80	49.43	48.22	49.10	24567
2015-02-11	48.86	49.26	48.00	48.09	30409
2015-02-12	48.08	48.39	47.95	48.32	25371
2015-02-13	48.13	48.25	47.35	47.76	31176
2015-02-17	48.42	49.19	47.18	47.53	39564
2015-02-18	47.74	49.07	47.74	48.89	45889
2015-02-19	48.87	49.38	48.19	48.30	17674
2015-02-20	48.40	48.40	47.72	48.08	41085
2015-02-23	47.85	48.49	47.50	48.16	17648
2015-02-24	48.25	48.85	47.60	47.77	33632
2015-02-25	47.27	47.96	46.73	47.22	21892
2015-02-26	47.34	47.35	46.69	47.27	22217
2015-02-27	47.15	47.54	47.06	47.20	35752
2015-03-02	47.39	47.39	46.63	47.01	38256
2015-03-03	46.73	47.22	46.20	46.87	33744
2015-03-04	46.76	46.82	46.13	46.23	22330
2015-03-05	45.31	46.60	45.31	45.66	33643
2015-03-06	45.51	46.46	44.83	45.57	55574
2015-03-09	45.43	47.55	45.34	46.94	51253
2015-03-10	46.70	47.75	46.17	46.72	46987
2015-03-11	46.63	47.25	46.50	46.86	47696
2015-03-12	47.29	48.76	46.75	48.43	54760
2015-03-13	48.35	48.35	47.04	47.88	30586
2015-03-16	48.35	49.04	48.20	48.67	58923
2015-03-17	48.48	49.08	48.47	48.65	49415
2015-03-18	48.71	49.99	47.98	49.67	38459
2015-03-19	49.15	49.70	48.81	49.25	22120
2015-03-20	49.56	49.57	48.78	49.40	67918
2015-03-23	49.22	49.87	49.04	49.45	24974
2015-03-24	49.50	50.09	49.09	49.84	19942
2015-03-25	49.88	50.00	48.33	48.54	43593
2015-03-26	48.25	49.00	48.25	48.40	19578
2015-03-27	48.34	49.74	48.31	49.63	45241
2015-03-30	49.89	50.61	49.79	50.35	31490
2015-03-31	49.84	50.84	49.84	50.61	27673
2015-04-01	50.28	50.92	49.97	50.87	21604
2015-04-02	50.63	51.70	50.54	51.53	28177
2015-04-06	51.46	52.99	50.54	52.87	49554
2015-04-07	52.93	52.95	51.96	52.30	33995
2015-04-08	52.30	52.63	51.41	51.73	18547
2015-04-09	51.72	52.29	50.21	50.57	21268
2015-04-10	50.58	51.51	50.54	50.95	24245
2015-04-13	51.17	51.26	50.50	50.60	31849
2015-04-14	50.77	50.99	50.50	50.65	34364
2015-04-15	50.76	50.96	50.38	50.48	32208
2015-04-16	50.15	50.68	49.44	50.24	27030
2015-04-17	49.91	50.37	48.93	49.24	26889
2015-04-20	49.49	51.39	49.49	51.24	36088
2015-04-21	51.74	51.74	50.43	50.64	24554
2015-04-22	50.63	50.80	49.70	49.98	20431
2015-04-23	50.03	50.39	49.81	50.21	20641
2015-04-24	50.18	50.42	50.09	50.27	24765
2015-04-27	50.50	50.50	48.83	49.94	33639
2015-04-28	49.92	50.66	49.32	50.56	44974
2015-04-29	50.38	50.38	49.13	49.60	30201
2015-04-30	49.52	49.52	47.11	47.78	59233
2015-05-01	48.06	48.17	47.05	47.49	31623
2015-05-04	47.25	48.00	46.21	46.25	56517
2015-05-05	46.00	46.00	44.37	45.54	82591
2015-05-06	45.55	47.95	45.55	47.52	63183
2015-05-07	47.50	48.92	47.50	48.71	54437
2015-05-08	49.28	51.02	48.59	50.96	49459
2015-05-11	51.21	51.21	50.20	50.51	42892
2015-05-12	50.19	50.19	49.09	49.69	32796
2015-05-13	49.79	49.90	49.08	49.55	42440
2015-05-14	50.00	50.93	49.97	50.77	27743
2015-05-15	50.83	51.14	50.40	50.61	18521
2015-05-18	50.67	51.98	50.61	51.77	35151
2015-05-19	52.00	52.00	51.26	51.90	31886
2015-05-20	52.00	52.19	51.54	52.04	27819
2015-05-21	52.18	52.24	51.55	51.84	27508
2015-05-22	51.60	51.98	51.60	51.82	32366
2015-05-26	51.85	51.85	51.09	51.77	29006
2015-05-27	52.15	52.21	51.70	52.06	21742
2015-05-28	51.70	52.61	51.70	52.60	21181
2015-05-29	52.56	53.39	52.03	52.63	56005
2015-06-01	54.53	54.85	52.67	54.06	66245
2015-06-02	54.07	54.92	53.60	54.40	113932
2015-06-03	54.40	55.21	54.00	54.42	38376
2015-06-04	54.28	54.87	53.48	53.77	35397
2015-06-05	53.60	53.84	53.02	53.65	32443
2015-06-08	53.89	54.30	53.43	53.59	34175
2015-06-09	53.84	54.27	53.35	53.64	114379
2015-06-10	53.91	55.30	53.59	54.92	86486
2015-06-11	55.05	55.71	54.49	55.59	80005
2015-06-12	55.37	55.72	54.83	55.07	57888
2015-06-15	54.84	54.84	50.73	52.62	141693
2015-06-16	52.47	53.45	52.06	53.29	94914
2015-06-17	53.39	53.94	53.01	53.41	85297
2015-06-18	53.78	54.32	53.52	54.06	89363
2015-06-19	53.90	54.13	52.60	53.39	177055
2015-06-22	53.36	53.98	52.76	53.75	56298
2015-06-23	53.99	54.29	53.11	54.23	75329
2015-06-24	54.05	54.46	53.73	53.90	54790
2015-06-25	54.34	54.34	53.48	54.05	50115
2015-06-26	54.21	54.67	53.90	54.39	61861
2015-06-29	54.20	54.90	53.81	53.94	47799
2015-06-30	54.73	54.73	53.76	53.85	53402
2015-07-01	54.16	54.63	53.73	54.06	52836
2015-07-02	54.24	54.43	53.37	54.14	50653
2015-07-06	53.40	54.95	53.40	54.45	76224
2015-07-07	54.57	55.76	54.03	55.45	67593
2015-07-08	55.15	56.07	54.98	55.34	52382
2015-07-09	55.75	56.15	54.50	54.50	67933
2015-07-10	54.78	55.69	53.75	55.13	35533
2015-07-13	54.80	55.53	54.31	54.51	67257
2015-07-14	54.48	54.85	54.00	54.22	65656
2015-07-15	54.43	54.50	54.06	54.31	46291
2015-07-16	54.17	55.46	54.17	54.49	96942
2015-07-17	54.63	54.63	53.68	53.96	48738
2015-07-20	53.84	53.84	52.85	53.00	45329
2015-07-21	52.84	53.11	51.94	52.42	33864
2015-07-22	52.00	53.09	51.63	53.01	44314
2015-07-23	53.06	53.06	51.42	51.65	92066
2015-07-24	51.49	52.80	51.17	52.07	66583
2015-07-27	52.06	52.90	51.95	52.27	70737
2015-07-28	52.28	52.31	51.35	51.74	85539
2015-07-29	51.83	52.43	51.32	51.45	119991
2015-07-30	51.02	52.32	50.72	51.29	66331
2015-07-31	51.25	52.22	50.71	51.42	39310
2015-08-03	51.39	51.85	50.46	50.91	86965
2015-08-04	50.68	50.87	50.07	50.35	71522
2015-08-05	50.67	51.07	50.05	50.72	76410
2015-08-06	50.72	51.19	47.90	48.20	114407
2015-08-07	47.70	47.70	45.25	46.62	107290
2015-08-10	46.92	55.58	46.92	51.65	238090
2015-08-11	50.90	51.63	49.45	49.54	72161
2015-08-12	49.53	50.25	48.98	50.09	71630
2015-08-13	49.59	50.89	49.47	50.20	43947
2015-08-14	50.05	51.07	50.05	50.98	41616
2015-08-17	50.58	51.70	50.58	50.89	61662
2015-08-18	51.02	51.93	50.52	51.80	83740
2015-08-19	51.25	53.33	50.90	52.85	100135
2015-08-20	52.61	53.59	52.23	52.68	63469
2015-08-21	51.46	52.52	50.70	51.73	79107
2015-08-24	46.00	50.46	45.97	48.95	67440
2015-08-25	50.16	50.16	48.79	49.26	59393
2015-08-26	50.24	50.75	48.64	49.92	51603
2015-08-27	50.73	51.47	48.56	49.26	56812
2015-08-28	49.07	49.22	48.37	49.09	37917
2015-08-31	48.43	49.52	48.24	49.27	67485
2015-09-01	48.62	49.56	48.21	48.38	50520
2015-09-02	48.94	48.94	47.85	48.31	33729
2015-09-03	48.70	48.77	47.59	47.92	44142
2015-09-04	47.30	47.89	46.45	47.55	37128
2015-09-08	47.92	48.68	46.97	48.24	52597
2015-09-09	48.55	48.55	47.28	47.43	45392
2015-09-10	47.20	48.26	47.11	47.35	34970
2015-09-11	46.70	47.60	46.46	47.48	22998
2015-09-14	47.48	47.83	47.24	47.65	29242
2015-09-15	47.41	48.32	47.41	48.25	39315
2015-09-16	48.50	49.04	48.40	48.55	44601
2015-09-17	48.43	49.72	48.22	48.98	46768
2015-09-18	48.40	49.98	48.17	48.55	132212
2015-09-21	48.36	49.70	48.36	49.45	72467
2015-09-22	49.00	49.69	48.75	49.31	61665
2015-09-23	49.27	49.93	49.00	49.32	60503
2015-09-24	48.95	50.48	48.95	50.41	49796
2015-09-25	50.66	51.33	50.14	50.37	44140
2015-09-28	50.36	51.76	49.67	51.35	78717
2015-09-29	51.12	51.91	51.12	51.64	69267
2015-09-30	52.10	53.36	51.62	53.08	73702
2015-10-01	53.35	53.35	50.82	51.64	57256
2015-10-02	51.42	52.51	51.07	52.42	48856
2015-10-05	52.92	53.50	52.35	53.45	54066
2015-10-06	53.44	53.63	52.64	52.79	56702
2015-10-07	52.92	53.25	52.21	53.04	46659
2015-10-08	52.85	53.97	52.46	53.51	48696
2015-10-09	53.65	53.78	52.64	52.83	38188
2015-10-12	52.75	53.80	52.75	53.37	68969
2015-10-13	53.06	53.82	52.79	52.89	60978
2015-10-14	53.01	53.58	52.20	52.30	41512
2015-10-15	52.57	53.89	52.28	53.87	41447
2015-10-16	54.11	54.57	53.32	53.46	62454
2015-10-19	53.12	53.97	53.10	53.69	72757
2015-10-20	53.78	54.27	53.38	53.83	64243
2015-10-21	53.80	54.30	53.04	53.09	123283
2015-10-22	53.35	53.92	53.03	53.53	65564
2015-10-23	53.71	53.71	52.34	52.78	51145
2015-10-26	52.84	53.53	52.84	53.37	31361
2015-10-27	53.19	53.26	52.26	52.39	43741
2015-10-28	52.55	53.44	51.73	53.00	76361
2015-10-29	52.81	52.84	51.88	52.29	51032
2015-10-30	52.28	52.56	51.88	52.21	40882
2015-11-02	52.17	52.64	51.92	52.25	37603
2015-11-03	52.04	52.39	51.67	52.30	39096
2015-11-04	52.24	52.71	51.70	52.18	38754
2015-11-05	52.42	53.04	51.63	52.28	66969
2015-11-06	51.90	52.09	49.50	50.03	62559
2015-11-09	50.34	53.79	49.88	53.15	195822
2015-11-10	53.04	53.65	52.73	52.99	76128
2015-11-11	53.09	53.29	52.72	52.87	50604
2015-11-12	52.51	53.28	51.56	51.77	59824
2015-11-13	52.22	52.90	51.77	51.97	144646
2015-11-16	51.94	52.20	51.55	52.06	97931
2015-11-17	51.97	52.40	51.31	51.57	61833
2015-11-18	51.47	52.51	50.61	52.34	66613
2015-11-19	52.49	53.27	52.30	53.13	44162
2015-11-20	53.49	54.56	53.27	53.65	80180
2015-11-23	53.35	54.20	53.35	53.68	32077
2015-11-24	53.42	53.87	52.96	53.73	32578
2015-11-25	53.57	54.10	53.57	53.98	29892
2015-11-27	53.90	54.48	53.90	54.21	11302
2015-11-30	53.97	54.82	53.29	53.29	74219
2015-12-01	53.45	54.61	53.45	54.60	53697
2015-12-02	54.46	55.00	54.26	54.54	82755
2015-12-03	54.19	54.19	53.18	53.22	62059
2015-12-04	53.13	54.02	53.12	53.67	47314
2015-12-07	53.76	53.79	52.83	53.67	93214
2015-12-08	53.17	53.65	53.04	53.48	50568
2015-12-09	53.47	53.71	52.65	53.07	39181
2015-12-10	53.02	53.03	51.44	52.25	62103
2015-12-11	51.44	52.25	51.44	51.88	55410
2015-12-14	51.88	52.44	51.48	52.30	82873
2015-12-15	52.47	53.03	52.03	52.71	103884
2015-12-16	52.92	54.56	52.71	54.51	64467
2015-12-17	54.54	54.80	54.10	54.27	36314
2015-12-18	54.05	55.08	53.81	54.72	113906
2015-12-21	54.85	55.46	54.54	55.46	61498
2015-12-22	55.61	56.54	54.94	56.53	61032
2015-12-23	56.66	57.99	56.66	57.96	76827
2015-12-24	58.21	58.43	57.55	57.86	35126
2015-12-28	57.83	58.67	57.83	58.62	31710
2015-12-29	58.93	60.50	58.73	60.31	117709
2015-12-30	60.63	61.13	59.42	60.25	105259
2015-12-31	60.05	60.15	55.25	56.75	252232
2016-01-04	55.29	55.58	53.29	53.92	190556
2016-01-05	53.72	54.36	52.25	53.54	139148
2016-01-06	52.82	55.56	52.82	55.43	102402
2016-01-07	54.53	55.60	54.36	55.32	71366
2016-01-08	55.55	56.16	54.68	54.95	76946
2016-01-11	55.27	55.56	54.36	54.44	147238
2016-01-12	54.77	55.36	54.13	55.19	123958
2016-01-13	54.88	55.96	54.74	55.04	56098
2016-01-14	55.35	56.99	55.35	56.85	105068
2016-01-15	55.57	56.69	55.42	56.63	81784
2016-01-19	56.63	58.23	56.63	57.98	83659
2016-01-20	57.66	58.28	55.75	57.04	108301
2016-01-21	57.04	58.49	56.07	57.74	112515
2016-01-22	58.32	59.02	57.26	58.88	134043
2016-01-25	58.76	59.76	58.20	59.36	96077
2016-01-26	59.51	60.97	59.51	60.81	110692
2016-01-27	60.40	62.39	60.11	61.80	158392
2016-01-28	62.27	63.59	62.12	63.03	95852
2016-01-29	63.52	64.50	62.41	62.97	107225
2016-02-01	62.67	63.14	61.97	62.13	121156
2016-02-02	61.87	64.98	61.82	64.94	124272
2016-02-03	65.33	66.13	64.52	65.21	101862
2016-02-04	65.00	65.35	63.90	63.90	123686
2016-02-05	63.85	64.57	62.73	62.81	80035
2016-02-08	62.76	66.00	62.76	65.86	110532
2016-02-09	65.48	67.36	65.08	66.37	126643
2016-02-10	66.50	66.50	64.18	64.26	138481
2016-02-11	63.54	64.54	62.91	63.68	161449
2016-02-12	63.76	64.72	62.93	63.84	50813
2016-02-16	64.47	64.87	63.26	64.75	140381
2016-02-17	64.96	65.26	63.89	64.06	66523
2016-02-18	63.97	64.57	63.68	63.95	70874
2016-02-19	64.00	65.02	63.87	63.99	83509
2016-02-22	65.50	65.50	63.76	64.00	64359
2016-02-23	63.98	64.49	63.90	64.03	79187
2016-02-24	63.68	64.86	63.66	64.74	82559
2016-02-25	64.01	64.44	62.45	63.87	103278
2016-02-26	63.78	63.96	61.45	62.07	104712
2016-02-29	61.77	63.22	61.65	62.30	84972
2016-03-01	62.60	62.67	61.13	61.49	92888
2016-03-02	61.08	61.42	59.05	61.20	98399
2016-03-03	59.95	59.95	56.10	58.23	218623
2016-03-04	57.70	60.50	57.13	59.74	141472
2016-03-07	59.60	60.43	59.48	60.17	102578
2016-03-08	60.17	61.77	60.17	61.62	160500
2016-03-09	61.50	62.04	61.03	61.42	145141
2016-03-10	60.71	61.57	59.77	60.06	123971
2016-03-11	60.23	60.68	59.62	59.89	110221
2016-03-14	59.64	60.42	59.64	60.08	60033
2016-03-15	60.05	60.96	59.72	59.80	52850
2016-03-16	59.55	60.64	58.89	59.94	110654
2016-03-17	59.97	61.95	59.65	61.81	81399
2016-03-18	62.15	62.15	59.84	59.84	141862
2016-03-21	59.62	59.99	58.93	59.71	45922
2016-03-22	59.44	59.93	59.03	59.61	51723
2016-03-23	59.30	60.36	59.05	60.11	85704
2016-03-24	60.10	61.02	59.84	60.92	66102
2016-03-28	61.34	62.29	60.78	61.75	87196
2016-03-29	61.52	63.72	61.25	63.47	85092
2016-03-30	63.50	63.84	61.82	61.83	92186
2016-03-31	62.08	63.69	61.66	62.97	244071
2016-04-01	62.52	63.28	61.61	62.21	72259
2016-04-04	62.39	62.39	60.95	61.04	84950
2016-04-05	61.11	61.84	59.85	60.00	88702
2016-04-06	60.00	60.18	59.47	59.88	65507
2016-04-07	59.63	60.35	59.63	60.33	75815
2016-04-08	60.40	60.91	59.87	60.55	61076
2016-04-11	60.61	61.24	60.01	60.20	56837
2016-04-12	60.38	61.32	59.98	60.04	101780
2016-04-13	60.08	60.84	59.56	60.84	56984
2016-04-14	60.78	61.15	59.62	60.09	116190
2016-04-15	59.95	60.79	59.95	60.49	72208
2016-04-18	60.26	61.14	60.00	61.10	73499
2016-04-19	61.44	61.72	60.66	61.55	40562
2016-04-20	61.12	61.53	59.89	60.00	50280
2016-04-21	60.09	60.40	59.40	59.60	102839
2016-04-22	59.51	60.01	59.09	59.64	82495
2016-04-25	59.67	60.70	59.30	59.91	37387
2016-04-26	60.05	60.55	59.38	60.26	59221
2016-04-27	60.57	60.76	59.55	60.21	50088
2016-04-28	60.15	61.02	59.51	59.98	59889
2016-04-29	59.82	60.64	58.97	59.52	111667
2016-05-02	59.52	60.59	59.45	60.25	183747
2016-05-03	60.25	60.75	59.17	60.21	59657
2016-05-04	58.88	63.43	58.21	62.90	96775
2016-05-05	62.81	63.95	61.86	61.89	105821
2016-05-06	61.85	62.63	61.02	62.23	66701
2016-05-09	62.06	63.28	61.86	62.71	55291
2016-05-10	62.99	62.99	61.15	61.34	109346
2016-05-11	61.32	61.60	60.33	60.74	39347
2016-05-12	60.84	61.28	60.39	61.17	44531
2016-05-13	61.34	61.63	60.32	60.77	40763
2016-05-16	61.00	61.73	60.69	60.95	48254
2016-05-17	60.72	61.00	57.91	58.25	152147
2016-05-18	58.25	59.21	57.58	57.83	51989
2016-05-19	57.45	57.99	56.80	57.20	74366
2016-05-20	57.36	57.66	56.58	57.63	45865
2016-05-23	57.79	57.79	56.81	56.83	27743
2016-05-24	56.62	58.71	56.62	58.65	62187
2016-05-25	58.61	58.77	57.53	57.70	66934
2016-05-26	57.62	57.97	56.63	57.86	44734
2016-05-27	58.08	58.19	57.66	58.14	31624
2016-05-31	58.11	58.64	56.56	57.69	117531
2016-06-01	57.46	58.56	57.46	58.54	92179
2016-06-02	58.62	58.62	57.89	58.44	52777
2016-06-03	58.91	59.24	58.56	59.08	41332
2016-06-06	59.16	59.20	58.56	58.73	38143
2016-06-07	58.78	59.58	58.62	58.99	30633
2016-06-08	59.07	59.88	58.71	59.81	51592
2016-06-09	59.63	60.90	59.30	60.73	86488
2016-06-10	60.49	60.99	60.23	60.14	35533
2016-06-13	60.01	60.17	59.37	59.56	29977
2016-06-14	59.54	60.67	59.03	60.62	50026
2016-06-15	60.78	60.78	59.36	59.64	50305
2016-06-16	58.46	60.20	58.46	60.15	57687
2016-06-17	60.29	60.36	59.23	59.41	120310
2016-06-20	59.50	59.69	58.46	58.79	57450
2016-06-21	58.58	59.59	58.58	59.25	38803
2016-06-22	59.51	59.51	57.52	57.74	69170
2016-06-23	57.83	58.10	57.43	58.09	70418
2016-06-24	58.42	63.80	58.42	62.86	632221
2016-06-27	62.73	64.85	62.29	64.48	149835
2016-06-28	64.24	64.58	62.68	62.77	93148
2016-06-29	63.30	64.67	62.72	63.86	93217
2016-06-30	63.79	66.19	63.79	66.18	165605
2016-07-01	66.45	66.66	65.08	66.06	49875
2016-07-05	66.00	66.86	66.00	66.35	57792
2016-07-06	65.93	67.50	65.61	66.12	97089
2016-07-07	66.07	66.07	64.50	64.69	50473
2016-07-08	64.31	65.41	63.72	65.24	65354
2016-07-11	64.90	65.87	64.18	65.66	48550
2016-07-12	65.42	66.07	64.45	65.41	73958
2016-07-13	65.63	66.53	65.50	65.92	42848
2016-07-14	65.95	66.47	65.62	65.85	46835
2016-07-15	66.05	66.76	65.91	66.67	76615
2016-07-18	66.67	66.67	65.69	65.73	28496
2016-07-19	65.88	65.88	65.14	65.58	44203
2016-07-20	65.39	65.75	64.98	65.21	40189
2016-07-21	65.10	65.24	64.30	64.89	51652
2016-07-22	65.48	66.43	64.39	65.80	46116
2016-07-25	65.80	65.80	65.10	65.58	34442
2016-07-26	65.43	65.70	64.29	64.53	47354
2016-07-27	64.30	64.88	63.12	63.92	42738
2016-07-28	63.99	64.46	63.45	63.71	49437
2016-07-29	63.91	64.78	63.76	64.07	40085
2016-08-01	63.84	64.53	63.17	63.97	71397
2016-08-02	63.72	64.03	63.19	63.30	35227
2016-08-03	63.50	64.19	63.00	63.76	53763
2016-08-04	61.49	64.55	61.35	63.25	54146
2016-08-05	63.00	65.34	63.00	64.62	75171
2016-08-08	65.24	66.28	65.00	66.07	101651
2016-08-09	66.10	66.64	65.35	66.20	62793
2016-08-10	66.44	66.70	65.06	65.31	30334
2016-08-11	65.25	66.34	65.00	66.07	50085
2016-08-12	66.36	67.23	66.07	66.89	43634
2016-08-15	66.74	67.36	64.74	64.77	41743
2016-08-16	64.79	64.79	63.32	63.33	36469
2016-08-17	63.08	64.44	62.55	64.33	39800
2016-08-18	64.30	67.88	64.12	66.06	126018
2016-08-19	65.95	65.95	63.91	64.50	96611
2016-08-22	64.67	65.86	64.50	65.83	42044
2016-08-23	66.13	66.40	65.49	65.55	40681
2016-08-24	65.56	65.82	64.01	65.57	39946
2016-08-25	65.05	66.32	65.02	66.21	44995
2016-08-26	66.23	66.57	64.52	64.59	29974
2016-08-29	64.71	66.04	64.31	64.65	59140
2016-08-30	64.56	65.29	63.78	64.00	47882
2016-08-31	63.86	63.90	63.25	63.65	50675
2016-09-01	63.65	64.14	62.86	62.95	45767
2016-09-02	62.95	63.88	62.11	63.77	54188
2016-09-06	64.00	64.21	63.34	63.40	68497
2016-09-07	63.68	65.38	62.86	65.26	88680
2016-09-08	65.48	66.46	64.01	64.14	49990
2016-09-09	63.72	63.97	61.18	61.18	93103
2016-09-12	61.31	62.27	60.12	60.70	109757
2016-09-13	60.75	61.11	59.82	60.24	60037
2016-09-14	60.51	61.01	59.20	59.71	58720
2016-09-15	59.68	60.20	59.12	60.12	39365
2016-09-16	60.34	61.44	59.45	61.40	74498
2016-09-19	61.49	62.40	60.59	62.40	39262
2016-09-20	62.47	62.61	62.06	62.18	26809
2016-09-21	62.56	63.79	61.81	63.75	50787
2016-09-22	61.86	63.02	61.75	62.98	744463
2016-09-23	62.66	62.87	61.82	62.64	125793
2016-09-26	62.52	63.79	62.08	63.23	140467
2016-09-27	63.40	63.81	62.34	62.86	122867
2016-09-28	62.92	63.37	62.14	62.52	75221
2016-09-29	62.14	62.14	59.96	60.73	88428
2016-09-30	60.93	61.55	60.50	61.06	100417
2016-10-03	60.78	60.94	59.73	60.16	41367
2016-10-04	60.10	60.10	57.93	58.20	130650
2016-10-05	58.65	59.05	57.63	58.33	61247
2016-10-06	58.33	58.39	57.80	58.18	80866
2016-10-07	58.65	58.99	58.04	58.89	149899
2016-10-10	58.90	59.75	58.90	59.60	47918
2016-10-11	59.00	59.55	58.65	59.10	53691
2016-10-12	59.45	60.60	59.35	60.35	90923
2016-10-13	60.25	62.00	60.01	61.25	108417
2016-10-14	61.35	61.55	60.75	61.05	34370
2016-10-17	61.30	61.70	60.75	61.55	27952
2016-10-18	61.90	62.55	60.75	62.10	37271
2016-10-19	62.25	63.15	61.56	62.40	38885
2016-10-20	62.55	62.60	62.00	62.20	25565
2016-10-21	61.80	61.90	61.40	61.70	30448
2016-10-24	61.75	62.25	61.70	62.20	29584
2016-10-25	62.30	62.85	62.00	62.75	44165
2016-10-26	62.35	63.40	62.20	63.00	58675
2016-10-27	62.85	63.30	62.50	63.15	41179
2016-10-28	63.15	63.40	62.85	63.10	41756
2016-10-31	62.70	64.45	62.70	64.05	141618
2016-11-01	64.20	64.35	63.10	63.20	76705
2016-11-02	63.25	63.45	61.90	62.20	51711
2016-11-03	60.75	61.80	60.35	60.50	44635
2016-11-04	60.55	61.30	58.45	58.50	69227
2016-11-07	59.05	59.65	58.50	59.50	70664
2016-11-08	59.25	60.80	59.25	60.05	46061
2016-11-09	59.45	61.15	58.00	61.05	92107
2016-11-10	61.15	61.95	58.15	61.00	79215
2016-11-11	60.90	63.45	60.20	62.60	94300
2016-11-14	62.80	63.50	62.15	63.25	62368
2016-11-15	63.30	64.10	62.30	63.65	33418
2016-11-16	63.45	64.35	63.30	64.05	53278
2016-11-17	64.00	64.85	63.88	64.10	37350
2016-11-18	64.05	65.40	64.00	65.25	62088
2016-11-21	65.60	66.10	65.15	65.90	38570
2016-11-22	66.05	67.30	66.05	66.75	56857
2016-11-23	66.10	66.75	65.60	65.85	30404
2016-11-25	65.80	66.90	65.80	66.90	15899
2016-11-28	66.65	67.60	66.50	67.25	33983
2016-11-29	66.75	68.00	65.90	67.30	40559
2016-11-30	67.10	67.75	64.80	64.80	56071
2016-12-01	64.60	66.20	63.55	64.60	52565
2016-12-02	64.60	65.74	63.73	64.00	28167
2016-12-05	64.20	64.35	63.45	64.25	53915
2016-12-06	64.50	65.25	63.55	64.60	30725
2016-12-07	64.70	65.05	63.60	64.60	58528
2016-12-08	64.40	68.15	63.65	68.00	77238
2016-12-09	68.05	68.95	67.60	67.85	63252
2016-12-12	67.55	67.65	66.28	66.80	44306
2016-12-13	66.95	67.45	66.05	67.00	50213
2016-12-14	67.20	67.50	65.75	65.85	42782
2016-12-15	65.85	66.75	65.40	66.30	58282
2016-12-16	66.55	68.60	65.50	66.55	143509
2016-12-19	68.05	69.50	66.35	69.45	40168
2016-12-20	69.50	70.00	68.96	70.00	57575
2016-12-21	70.00	70.00	69.35	69.55	47305
2016-12-22	69.30	69.51	67.90	67.90	47683
2016-12-23	68.25	68.85	67.35	67.80	31203
2016-12-27	67.70	68.55	67.40	68.10	37641
2016-12-28	67.95	68.31	66.45	66.65	43986
2016-12-29	66.65	67.50	66.65	67.20	41259
2016-12-30	67.35	67.70	66.45	66.95	78542
2017-01-03	67.35	67.35	65.85	65.90	44884
2017-01-04	65.90	67.75	65.90	67.15	49781
2017-01-05	66.80	66.80	65.80	65.90	44063
2017-01-06	65.70	66.25	65.45	65.75	40363
2017-01-09	65.70	65.95	63.62	63.75	46288
2017-01-10	63.75	64.85	63.45	64.65	32466
2017-01-11	64.45	65.60	63.30	64.85	32547
2017-01-12	64.60	64.85	63.00	63.95	47645
2017-01-13	64.15	65.10	64.15	64.80	48992
2017-01-17	64.90	65.15	64.00	64.25	32315
2017-01-18	64.45	65.25	64.28	64.60	37394
2017-01-19	64.25	65.10	63.50	63.55	31142
2017-01-20	63.70	64.40	63.65	63.90	27217
2017-01-23	63.70	64.10	63.30	63.40	25289
2017-01-24	63.65	64.65	63.11	64.45	42999
2017-01-25	64.45	64.85	64.15	64.25	34992
2017-01-26	64.75	65.55	64.05	65.55	32789
2017-01-27	65.40	65.70	64.70	65.20	34527
2017-01-30	64.75	64.90	64.00	64.30	46369
2017-01-31	64.40	65.70	63.80	65.40	45165
2017-02-01	65.45	65.60	63.80	64.15	52544
2017-02-02	64.50	65.08	64.10	64.80	36771
2017-02-03	65.20	65.75	64.25	65.50	37164
2017-02-06	65.50	65.70	65.15	65.40	50679
2017-02-07	65.45	65.65	64.70	65.00	32118
2017-02-08	64.75	65.20	64.49	64.80	30896
2017-02-09	64.90	65.65	64.30	65.05	24433
2017-02-10	65.30	66.85	64.80	66.80	50072
2017-02-13	66.95	68.80	65.50	68.35	155154
2017-02-14	68.10	68.40	66.60	66.70	76036
2017-02-15	66.10	66.20	64.60	65.25	46418
2017-02-16	64.95	65.90	64.95	65.80	31171
2017-02-17	66.00	66.00	65.10	65.70	39100
2017-02-21	65.55	66.05	65.05	66.00	36450
2017-02-22	65.55	66.50	65.55	66.40	26786
2017-02-23	66.05	67.73	66.00	67.40	36454
2017-02-24	67.05	68.21	66.85	68.10	32097
2017-02-27	67.85	68.40	67.70	68.10	36689
2017-02-28	68.00	70.70	67.10	68.95	84126
2017-03-01	68.45	69.93	67.95	69.15	42676
2017-03-02	68.25	69.65	68.25	69.15	39483
2017-03-03	68.95	69.10	67.10	68.20	64877
2017-03-06	67.65	69.05	67.05	68.95	58810
2017-03-07	68.95	69.75	68.75	69.40	35010
2017-03-08	68.60	69.10	67.05	67.10	35199
2017-03-09	67.18	67.90	66.75	66.85	27062
2017-03-10	67.30	67.65	66.55	67.30	30256
2017-03-13	66.95	67.15	66.25	66.95	36782
2017-03-14	66.80	67.30	66.25	66.75	22665
2017-03-15	66.95	69.70	66.95	69.10	45365
2017-03-16	68.70	68.70	67.30	68.15	49140
2017-03-17	68.55	69.95	68.21	69.55	112311
2017-03-20	69.65	70.00	68.50	68.60	28761
2017-03-21	68.60	69.57	68.05	68.55	45809
2017-03-22	68.90	69.30	67.85	68.50	42206
2017-03-23	68.50	69.70	67.65	68.75	46007
2017-03-24	68.65	69.33	68.40	68.75	49902
2017-03-27	68.75	69.45	68.35	69.35	22489
2017-03-28	69.20	69.35	68.45	69.25	31970
2017-03-29	69.05	69.50	68.65	69.30	20379
2017-03-30	69.30	69.40	68.40	69.20	28820
2017-03-31	69.40	70.00	69.05	69.20	66241
2017-04-03	69.10	69.50	68.65	68.85	36389
2017-04-04	68.95	69.90	68.90	69.75	33310
2017-04-05	69.95	70.00	69.05	69.80	42450
2017-04-06	69.85	70.20	68.83	70.05	31601
2017-04-07	70.20	70.20	69.53	69.65	72754
2017-04-10	69.65	69.95	68.65	69.40	37294
2017-04-11	69.25	70.25	69.25	70.20	38205
2017-04-12	70.20	70.85	69.60	70.25	72538
2017-04-13	70.20	70.20	69.10	69.20	37868
2017-04-17	69.25	70.80	69.25	70.55	30015
2017-04-18	70.25	71.85	69.90	71.55	54112
2017-04-19	71.55	71.85	71.30	71.40	62287
2017-04-20	71.25	71.85	70.85	71.50	44787
2017-04-21	71.40	72.00	70.51	71.75	36306
2017-04-24	72.00	73.30	71.45	73.00	59681
2017-04-25	73.30	73.80	72.05	73.70	53599
2017-04-26	73.00	74.85	72.30	74.40	78528
2017-04-27	74.30	74.70	73.60	73.65	41340
2017-04-28	73.75	73.75	72.90	73.30	57811
2017-05-01	73.35	73.55	72.35	73.00	52589
2017-05-02	73.15	73.35	72.85	73.15	30966
2017-05-03	71.40	72.90	71.05	71.80	57795
2017-05-04	72.05	73.15	71.60	71.80	34911
2017-05-05	71.70	72.25	71.00	71.75	71193
2017-05-08	71.80	72.85	71.65	72.60	45178
2017-05-09	72.50	72.80	70.95	71.25	50000
2017-05-10	71.15	72.40	71.05	71.85	52020
2017-05-11	71.65	72.00	71.10	71.85	39023
2017-05-12	71.75	72.40	71.40	72.20	37012
2017-05-15	72.15	73.30	72.15	72.45	23824
2017-05-16	72.45	72.55	71.40	71.55	42003
2017-05-17	71.15	72.00	70.85	71.50	48144
2017-05-18	71.50	72.60	71.10	71.75	40878
2017-05-19	71.55	72.30	71.35	71.75	42453
2017-05-22	71.60	72.68	71.50	72.60	29451
2017-05-23	72.80	73.67	72.80	73.35	38116
2017-05-24	73.20	74.60	73.20	73.70	49970
2017-05-25	73.90	74.85	72.40	74.75	52992
2017-05-26	74.85	74.85	73.85	74.20	53543
2017-05-30	74.30	74.45	73.90	74.40	38431
2017-05-31	74.60	74.65	74.05	74.25	87681
2017-06-01	74.10	74.75	73.65	74.50	93216
2017-06-02	74.85	76.80	74.70	76.50	60244
2017-06-05	76.35	76.75	75.68	75.85	78989
2017-06-06	75.65	76.50	75.65	75.70	75317
2017-06-07	75.85	76.65	75.70	76.40	59565
2017-06-08	76.60	77.19	75.45	76.65	73194
2017-06-09	76.15	77.75	76.05	76.55	110249
2017-06-12	76.75	77.50	75.35	75.28	50041
2017-06-13	75.65	75.98	73.95	74.30	80438
2017-06-14	74.75	75.35	74.35	74.85	77355
2017-06-15	74.40	74.90	73.95	74.70	35618
2017-06-16	73.75	75.80	73.70	75.60	67706
2017-06-19	75.70	75.70	74.75	75.10	41687
2017-06-20	75.05	75.55	74.28	74.60	41750
2017-06-21	74.45	74.85	74.10	74.55	44847
2017-06-22	74.65	74.65	73.85	74.35	73805
2017-06-23	74.45	74.95	74.20	74.80	102605
2017-06-26	75.00	75.35	74.55	74.85	86255
2017-06-27	74.80	75.50	74.21	75.50	65092
2017-06-28	75.95	76.60	75.40	75.55	55629
2017-06-29	76.25	77.13	74.80	75.10	58047
2017-06-30	75.50	75.55	74.85	74.95	59707
2017-07-03	75.10	75.70	74.95	75.45	24838
2017-07-05	75.55	75.75	74.90	75.75	63933
2017-07-06	75.50	75.50	74.80	75.20	54542
2017-07-07	75.45	76.73	75.15	76.65	41803
2017-07-10	76.80	76.80	75.80	76.15	69078
2017-07-11	76.50	76.65	75.20	76.05	57908
2017-07-12	76.60	77.15	76.30	76.90	39631
2017-07-13	76.70	76.70	75.20	75.70	62940
2017-07-14	75.85	76.20	75.40	75.60	59878
2017-07-17	75.70	75.80	75.20	75.60	43185
2017-07-18	75.70	75.90	75.00	75.90	64256
2017-07-19	75.70	76.20	75.60	75.80	55653
2017-07-20	75.90	76.55	75.55	76.20	34158
2017-07-21	76.95	77.50	76.40	77.35	79804
2017-07-24	77.50	77.50	75.85	76.00	28834
2017-07-25	76.20	77.05	76.20	76.95	45476
2017-07-26	76.75	77.55	75.50	77.50	31473
2017-07-27	77.50	77.60	76.80	77.40	31091
2017-07-28	77.40	77.55	77.05	77.45	21897
2017-07-31	77.45	77.60	77.10	77.25	27733
2017-08-01	77.60	78.65	77.15	78.60	40538
2017-08-02	78.60	79.10	77.70	79.00	34351
2017-08-03	77.80	79.68	77.80	78.90	39170
2017-08-04	78.75	79.10	78.40	78.70	43470
2017-08-07	78.60	78.95	78.55	78.80	52858
2017-08-08	78.60	79.60	78.60	79.25	31751
2017-08-09	79.15	79.35	78.55	79.30	34272
2017-08-10	79.15	79.65	78.35	79.50	41752
2017-08-11	77.90	80.00	77.90	78.55	41457
2017-08-14	78.95	79.65	78.70	79.65	31628
2017-08-15	79.45	79.90	79.05	79.55	19637
2017-08-16	79.55	80.30	78.94	79.70	23714
2017-08-17	79.25	80.33	78.90	79.00	65587
2017-08-18	78.50	79.30	78.50	78.95	43659
2017-08-21	79.15	80.26	79.01	79.25	41856
2017-08-22	79.60	79.75	78.50	79.35	59394
2017-08-23	79.35	80.35	79.35	80.05	35584
2017-08-24	79.90	80.45	79.35	80.05	30502
2017-08-25	80.30	81.10	79.65	80.05	71224
2017-08-28	80.15	80.50	79.70	80.00	30921
2017-08-29	79.95	80.80	79.50	79.70	41265
2017-08-30	79.60	79.80	78.90	79.05	31112
2017-08-31	79.15	80.00	79.05	79.45	45583
2017-09-01	79.60	79.60	79.15	79.60	28923
2017-09-05	79.65	80.50	79.10	79.40	43033
2017-09-06	79.65	79.65	78.20	78.25	36157
2017-09-07	78.25	78.90	77.90	78.10	63427
2017-09-08	78.10	79.10	77.70	78.70	46597
2017-09-11	79.10	79.90	79.10	79.70	43186
2017-09-12	79.75	79.75	78.15	78.45	25361
2017-09-13	78.35	78.80	78.10	78.18	55599
2017-09-14	78.05	79.05	77.90	78.95	39204
2017-09-15	78.95	81.30	78.85	81.25	145972
2017-09-18	81.20	81.95	78.80	79.05	76853
2017-09-19	79.30	79.30	76.95	77.40	49683
2017-09-20	77.50	78.65	77.35	78.20	85713
2017-09-21	78.30	78.90	78.00	78.80	44165
2017-09-22	78.85	79.20	78.40	79.05	125672
2017-09-25	79.10	80.25	78.81	79.80	42825
2017-09-26	79.70	81.15	79.70	80.55	52471
2017-09-27	80.20	81.05	79.50	80.60	61605
2017-09-28	80.45	80.45	79.10	79.25	53648
2017-09-29	79.15	79.20	78.15	78.25	77770
2017-10-02	78.40	79.45	78.15	79.15	68224
2017-10-03	79.45	80.70	79.30	80.25	91387
2017-10-04	80.25	80.55	79.30	79.40	54231
2017-10-05	79.50	79.50	78.55	78.90	53193
2017-10-06	77.80	79.10	77.65	78.70	61492
2017-10-09	78.80	79.80	78.80	79.60	679471
2017-10-10	79.75	80.00	79.20	79.65	43376
2017-10-11	79.55	80.65	79.55	80.05	34059
2017-10-12	79.95	81.55	79.95	81.55	43916
2017-10-13	81.70	81.95	80.71	81.10	36673
2017-10-16	80.90	81.25	80.05	80.45	31953
2017-10-17	80.40	81.40	80.40	81.05	27116
2017-10-18	81.15	82.08	80.64	81.90	49363
2017-10-19	81.75	82.15	81.35	81.45	42717
2017-10-20	81.65	81.70	80.25	81.15	25974
2017-10-23	81.25	81.25	80.50	80.75	25271
2017-10-24	80.85	81.00	79.85	80.15	35642
2017-10-25	79.90	80.25	79.05	80.05	51723
2017-10-26	80.40	81.35	79.70	80.15	35897
2017-10-27	80.30	81.65	79.85	81.50	35376
2017-10-30	81.60	81.95	79.65	80.05	37392
2017-10-31	80.00	81.25	80.00	80.55	68221
2017-11-01	81.00	81.00	78.60	79.35	46772
2017-11-02	79.65	81.25	79.65	80.30	51303
2017-11-03	80.70	80.78	79.75	80.00	44012
2017-11-06	80.00	80.45	79.57	79.75	34931
2017-11-07	79.45	80.73	79.45	80.50	46728
2017-11-08	80.10	80.90	79.20	80.15	37119
2017-11-09	79.45	81.00	78.88	80.65	51928
2017-11-10	80.65	80.95	79.65	80.45	55303
2017-11-13	80.35	80.45	79.70	80.15	24136
2017-11-14	79.85	81.90	79.85	81.90	49589
2017-11-15	81.60	81.85	80.40	80.55	26537
2017-11-16	80.50	82.20	80.50	81.85	48071
2017-11-17	81.40	81.65	80.45	81.55	37513
2017-11-20	81.65	81.80	81.00	81.80	30177
2017-11-21	82.00	84.00	81.85	83.65	52354
2017-11-22	83.85	84.35	82.45	82.70	53459
2017-11-24	82.90	83.20	82.05	82.35	24768
2017-11-27	82.50	83.70	81.45	83.15	34301
2017-11-28	83.35	85.05	83.35	84.85	35610
2017-11-29	84.85	86.35	83.57	85.35	45573
2017-11-30	85.60	86.00	84.65	85.55	44294
2017-12-01	85.55	86.00	83.35	84.75	65604
2017-12-04	84.95	85.80	83.65	83.85	59693
2017-12-05	83.80	84.65	82.50	83.40	52481
2017-12-06	83.40	83.90	82.55	82.35	30774
2017-12-07	82.75	83.18	81.85	82.35	59002
2017-12-08	82.30	83.10	81.84	82.45	38086
2017-12-11	82.45	82.80	81.70	82.70	30778
2017-12-12	82.70	82.70	80.10	80.20	49501
2017-12-13	80.25	82.05	80.25	80.88	59524
2017-12-14	80.65	81.40	79.25	79.95	34834
2017-12-15	79.95	82.10	79.25	81.65	116524
2017-12-18	81.65	82.00	79.70	80.05	36639
2017-12-19	80.15	80.15	77.50	77.80	44849
2017-12-20	78.05	78.79	76.35	76.60	39871
2017-12-21	76.50	77.35	75.05	75.35	53918
2017-12-22	75.65	77.60	75.00	76.80	47020
2017-12-26	76.70	77.70	76.40	76.90	38116
2017-12-27	77.35	78.50	77.35	77.95	42514
2017-12-28	77.90	78.80	77.10	78.80	26687
2017-12-29	79.05	79.45	78.30	78.55	48387
2018-01-02	78.95	78.95	76.80	77.40	45066
2018-01-03	76.65	78.07	75.65	76.05	39032
2018-01-04	76.30	76.75	75.30	76.05	79158
2018-01-05	76.00	76.25	75.28	76.00	51860
2018-01-08	75.85	76.23	75.25	75.85	54464
2018-01-09	75.75	76.50	74.70	74.85	53108
2018-01-10	73.40	73.95	72.10	73.45	120095
2018-01-11	73.40	73.95	72.90	73.75	112948
2018-01-12	73.55	74.00	72.45	72.65	54150
2018-01-16	72.80	73.10	71.40	71.50	59342
2018-01-17	71.80	72.23	71.40	71.60	88949
2018-01-18	71.55	71.55	68.95	69.50	112099
2018-01-19	69.30	69.93	69.00	69.10	93185
2018-01-22	69.25	71.90	69.25	71.85	110457
2018-01-23	72.70	76.65	72.56	75.50	220516
2018-01-24	75.40	76.55	74.65	74.75	471082
2018-01-25	74.85	75.70	73.35	75.60	59942
2018-01-26	75.60	75.60	73.75	74.75	39325
2018-01-29	74.60	74.60	72.00	72.95	75479
2018-01-30	72.80	73.65	72.55	73.10	81103
2018-01-31	73.50	73.60	72.45	73.50	45348
2018-02-01	73.70	73.75	72.30	72.95	58022
2018-02-02	72.45	73.05	72.21	72.45	31776
2018-02-05	72.40	72.85	69.85	70.10	49824
2018-02-06	69.10	70.15	67.55	69.20	104561
2018-02-07	69.00	69.55	68.45	69.10	60660
2018-02-08	69.00	69.90	68.25	68.35	54620
2018-02-09	68.70	71.13	68.15	70.50	83555
2018-02-12	70.70	71.25	68.80	69.60	158401
2018-02-13	69.40	69.45	68.40	69.15	43096
2018-02-14	68.65	69.25	67.75	67.90	59997
2018-02-15	68.35	69.00	67.85	68.65	31996
2018-02-16	68.65	69.00	67.80	68.55	36011
2018-02-20	68.20	69.45	66.85	68.15	58839
2018-02-21	68.25	68.75	67.40	67.45	37003
2018-02-22	67.60	68.35	67.45	67.85	58268
2018-02-23	68.15	69.35	68.00	69.35	25582
2018-02-26	69.60	69.75	68.20	68.85	27924
2018-02-27	69.10	69.85	67.90	68.00	36043
2018-02-28	67.55	68.05	66.35	66.65	54771
2018-03-01	67.50	69.35	67.50	69.10	58743
2018-03-02	69.00	69.40	67.80	68.45	54554
2018-03-05	68.30	69.80	67.90	69.50	46720
2018-03-06	69.75	69.75	68.10	68.70	38053
2018-03-07	68.55	69.70	68.50	69.35	43141
2018-03-08	69.45	70.18	68.90	69.35	41244
2018-03-09	69.55	70.25	69.05	69.90	37445
2018-03-12	70.15	70.90	69.40	70.85	39721
2018-03-13	71.15	71.30	69.40	70.08	43847
2018-03-14	70.35	71.10	70.05	70.35	33166
2018-03-15	70.15	70.75	69.65	70.30	29382
2018-03-16	70.20	71.50	69.50	71.40	186237
2018-03-19	71.35	74.70	70.45	74.30	142509
2018-03-20	74.90	75.05	71.80	72.05	61134
2018-03-21	72.60	72.90	71.65	72.00	42706
2018-03-22	72.30	73.90	71.10	73.10	73727
2018-03-23	73.10	73.25	69.80	70.00	93500
2018-03-26	70.65	70.78	69.55	70.55	89211
2018-03-27	70.35	70.35	67.10	68.40	238346
2018-03-28	68.65	70.90	68.40	70.05	409915
2018-03-29	70.55	72.05	69.90	70.35	180687
2018-04-02	70.35	70.70	69.15	69.40	71712
2018-04-03	69.95	71.85	69.74	71.05	75014
2018-04-04	70.90	72.45	70.80	72.15	69211
2018-04-05	72.45	73.15	71.70	73.05	53570
2018-04-06	73.05	73.65	72.80	73.30	97705
2018-04-09	73.55	74.60	73.00	74.05	64684
2018-04-10	74.25	74.50	73.15	74.05	46779
2018-04-11	73.85	74.65	73.40	73.95	45513
2018-04-12	74.30	74.40	73.70	74.00	121801
2018-04-13	74.20	74.50	73.80	74.30	43972
2018-04-16	74.45	76.00	74.45	75.65	29949
2018-04-17	75.80	76.45	74.90	75.80	35087
2018-04-18	75.85	76.30	74.90	75.10	66271
2018-04-19	74.90	75.05	74.40	74.75	36284
2018-04-20	74.45	75.05	74.45	74.75	33339
2018-04-23	74.75	75.30	74.65	74.90	40035
2018-04-24	75.00	75.85	74.75	75.65	43459
2018-04-25	75.70	75.70	74.55	74.80	94163
2018-04-26	75.05	76.00	74.95	75.90	18830
2018-04-27	75.95	76.90	75.85	76.50	21059
2018-04-30	76.55	76.95	75.95	76.00	35815
2018-05-01	75.90	75.90	75.25	75.70	46125
2018-05-02	75.40	75.85	75.10	75.85	41468
2018-05-03	75.65	75.85	74.95	75.60	30332
2018-05-04	75.70	76.45	75.63	75.95	36479
2018-05-07	76.10	76.10	75.55	75.80	30131
2018-05-08	75.75	76.58	75.20	76.00	76480
2018-05-09	76.20	76.60	74.05	75.70	56683
2018-05-10	76.00	77.08	75.98	76.75	44724
2018-05-11	76.80	76.80	76.25	76.45	35641
2018-05-14	76.85	77.40	76.45	77.25	41086
2018-05-15	77.05	77.35	76.60	76.90	37052
2018-05-16	77.00	77.20	76.26	76.50	40247
2018-05-17	76.50	76.95	76.15	76.50	48663
2018-05-18	77.00	77.25	76.25	76.70	45601
2018-05-21	76.75	76.85	75.50	76.75	60102
2018-05-22	76.75	77.29	76.60	76.75	43854
2018-05-23	76.90	77.08	76.45	76.75	88834
2018-05-24	76.80	77.10	76.30	76.35	150997
2018-05-25	76.65	78.60	76.50	78.60	40130
2018-05-29	78.40	79.40	77.90	78.75	40690
2018-05-30	79.00	80.70	79.00	80.30	39962
2018-05-31	80.40	80.90	79.60	79.85	42123
2018-06-01	80.00	80.00	78.65	79.25	32313
2018-06-04	79.25	79.65	78.65	79.25	32222
2018-06-05	79.25	79.25	78.30	78.55	29962
2018-06-06	78.35	78.35	77.15	77.75	45086
2018-06-07	77.70	77.95	76.95	77.60	43499
2018-06-08	77.60	77.80	76.15	76.20	41181
2018-06-11	76.05	77.20	74.70	74.95	35092
2018-06-12	74.70	75.00	74.05	74.60	68859
2018-06-13	74.50	74.90	73.55	73.63	56724
2018-06-14	73.60	75.30	73.60	75.30	36395
2018-06-15	75.10	75.95	74.75	75.65	67463
2018-06-18	75.65	77.15	75.65	77.00	42424
2018-06-19	77.05	78.10	77.05	77.85	43454
2018-06-20	77.90	78.40	77.00	78.25	42946
2018-06-21	78.25	78.95	77.90	78.25	30294
2018-06-22	78.60	79.30	78.25	79.30	123794
2018-06-25	78.95	79.90	78.60	79.45	34258
2018-06-26	79.40	80.25	78.95	79.55	60955
2018-06-27	79.50	79.55	78.25	79.50	40238
2018-06-28	79.50	80.75	79.40	80.10	41085
2018-06-29	80.05	80.25	79.26	79.95	34032
2018-07-02	79.10	81.95	79.10	81.90	44012
2018-07-03	82.40	83.70	82.40	83.05	26051
2018-07-05	83.85	85.40	82.95	85.25	47832
2018-07-06	85.50	85.95	85.05	85.75	42640
2018-07-09	85.90	85.90	84.08	85.25	124071
2018-07-10	85.10	87.25	84.65	86.60	75287
2018-07-11	86.45	86.95	86.20	86.50	46605
2018-07-12	86.70	86.70	85.20	85.65	32249
2018-07-13	85.80	86.30	85.20	85.70	83748
2018-07-16	85.88	85.88	84.35	84.95	63440
2018-07-17	84.95	85.15	83.80	83.95	37726
2018-07-18	84.05	84.15	82.75	83.25	26113
2018-07-19	83.05	84.80	82.95	84.50	41742
2018-07-20	84.40	84.45	83.35	84.00	39811
2018-07-23	83.95	84.08	83.25	83.85	24178
2018-07-24	84.05	84.05	82.35	83.75	23193
2018-07-25	83.75	84.00	83.15	83.60	21062
2018-07-26	83.85	84.70	83.80	84.45	27369
2018-07-27	84.35	84.48	82.30	83.40	58427
2018-07-30	83.25	83.85	82.55	82.70	23260
2018-07-31	82.80	84.30	82.45	83.85	45569
2018-08-01	83.80	84.00	81.95	82.85	34983
2018-08-02	82.65	83.75	82.25	83.40	22784
2018-08-03	83.35	83.60	82.03	82.60	26407
2018-08-06	82.45	84.05	82.45	83.70	19142
2018-08-07	83.65	83.65	82.70	83.50	30617
2018-08-08	83.55	83.85	82.80	83.55	68379
2018-08-09	81.45	82.80	80.50	81.00	39637
2018-08-10	80.45	82.35	80.45	81.20	28639
2018-08-13	81.35	82.25	81.20	81.95	31896
2018-08-14	82.00	83.55	81.80	83.45	37265
2018-08-15	83.55	84.40	83.45	84.00	36323
2018-08-16	84.35	85.95	83.95	85.80	41098
2018-08-17	85.70	86.20	85.00	85.35	49893
2018-08-20	85.30	85.58	84.65	85.20	64786
2018-08-21	85.40	85.95	84.68	85.00	27308
2018-08-22	84.95	84.95	83.80	84.50	57044
2018-08-23	84.55	85.40	84.30	84.40	19534
2018-08-24	84.60	84.60	83.55	84.35	40424
2018-08-27	84.65	84.65	83.70	84.40	31682
2018-08-28	84.60	85.10	83.50	83.70	19021
2018-08-29	83.60	84.60	83.60	84.40	19609
2018-08-30	84.45	85.85	84.45	85.65	32314
2018-08-31	85.75	86.10	85.20	86.00	37568
2018-09-04	85.90	87.55	85.55	86.40	58698
2018-09-05	86.45	88.20	86.00	87.35	61872
2018-09-06	87.40	88.20	86.95	87.95	33435
2018-09-07	87.75	87.95	87.10	87.65	47729
2018-09-10	87.65	87.65	86.40	87.35	21920
2018-09-11	87.15	87.70	86.60	87.35	29713
2018-09-12	87.30	87.80	86.95	86.88	31459
2018-09-13	87.25	88.55	86.70	88.55	33629
2018-09-14	88.55	89.00	87.80	88.80	51525
2018-09-17	88.75	90.00	88.55	90.00	68618
2018-09-18	90.10	90.90	89.70	90.65	27262
2018-09-19	90.55	90.70	87.85	88.35	57814
2018-09-20	88.40	88.90	87.30	88.70	25831
2018-09-21	88.50	89.10	88.03	89.05	199564
2018-09-24	86.60	87.15	83.60	83.90	69061
2018-09-25	83.90	84.90	83.75	84.10	46532
2018-09-26	83.95	84.25	82.30	82.35	46621
2018-09-27	82.40	83.45	82.40	83.00	38513
2018-09-28	82.85	84.30	82.70	83.90	59209
2018-10-01	84.10	84.36	81.48	81.62	58127
2018-10-02	81.76	82.86	81.41	81.95	50408
2018-10-03	82.07	83.19	81.00	82.49	38501
2018-10-04	82.59	83.26	82.24	82.35	37759
2018-10-05	82.48	83.42	81.71	83.03	77614
2018-10-08	83.20	85.44	83.20	84.56	34781
2018-10-09	84.51	86.03	83.73	84.53	37060
2018-10-10	84.43	85.94	83.75	84.24	62638
2018-10-11	84.19	84.49	81.43	81.51	54784
2018-10-12	81.70	82.90	79.08	79.79	38018
2018-10-15	79.64	80.82	79.33	80.29	38507
2018-10-16	80.33	82.56	79.95	82.52	28576
2018-10-17	82.52	82.52	81.15	82.38	32473
2018-10-18	82.20	82.20	80.57	81.30	25368
2018-10-19	80.95	82.25	79.75	81.87	48967
2018-10-22	81.80	82.65	80.84	81.37	19194
2018-10-23	80.96	86.69	80.75	86.07	158114
2018-10-24	86.23	93.09	84.32	85.43	324076
2018-10-25	85.27	85.27	81.44	82.10	116699
2018-10-26	81.48	82.34	80.41	80.92	39877
2018-10-29	81.33	82.62	79.89	80.77	34879
2018-10-30	80.88	82.51	80.88	81.74	37348
2018-10-31	81.74	82.13	79.15	79.45	39214
2018-11-01	79.46	79.51	77.45	78.14	60485
2018-11-02	79.79	80.73	78.35	79.50	59402
2018-11-05	79.74	81.44	79.74	80.67	52521
2018-11-06	80.84	82.30	80.10	82.13	32487
2018-11-07	82.13	82.72	80.76	81.69	57899
2018-11-08	81.81	83.45	81.03	82.53	103756
2018-11-09	78.19	83.23	78.17	82.64	69545
2018-11-12	82.26	84.55	82.26	82.45	28305
2018-11-13	82.63	84.19	82.41	83.56	65330
2018-11-14	83.60	85.35	82.00	83.04	38676
2018-11-15	82.90	84.55	81.60	84.43	26189
2018-11-16	84.62	85.44	83.56	84.70	27335
2018-11-19	84.46	85.89	83.22	84.33	23225
2018-11-20	84.00	84.38	82.42	83.30	28480
2018-11-21	83.23	84.09	81.79	82.20	30807
2018-11-23	82.49	84.26	82.49	83.30	12921
2018-11-26	83.41	83.87	82.25	83.34	39108
2018-11-27	83.10	83.10	80.51	81.57	30180
2018-11-28	82.33	85.98	81.58	85.51	100054
2018-11-29	85.51	85.83	82.55	84.05	70958
2018-11-30	84.05	86.63	84.05	86.04	93163
2018-12-03	86.42	87.62	84.37	87.18	94002
2018-12-04	87.07	88.53	85.10	86.20	58137
2018-12-06	86.25	87.84	85.95	87.77	56800
2018-12-07	87.64	89.79	87.37	89.07	57077
2018-12-10	89.15	89.40	87.80	89.05	50947
2018-12-11	89.59	90.68	89.18	90.33	64770
2018-12-12	90.80	91.79	90.69	91.36	57650
2018-12-13	90.97	93.02	90.53	93.01	74991
2018-12-14	92.90	93.40	91.96	93.12	79805
2018-12-17	92.02	92.02	87.42	87.88	127798
2018-12-18	88.29	89.10	86.42	87.08	55991
2018-12-19	87.55	88.28	85.67	86.41	48844
2018-12-20	87.15	87.15	83.78	84.23	83672
2018-12-21	84.47	86.65	82.50	82.99	135155
2018-12-24	83.10	83.10	78.01	78.95	67043
2018-12-26	80.13	80.48	77.20	79.26	73576
2018-12-27	79.23	79.82	77.23	79.75	59548
2018-12-28	79.89	81.04	78.60	79.62	41761
2018-12-31	79.67	81.43	78.81	81.30	90557
2019-01-02	80.62	80.62	77.59	79.59	106764
2019-01-03	79.48	81.38	79.48	80.06	55732
2019-01-04	80.10	82.58	78.86	82.20	78049
2019-01-07	82.32	83.11	80.78	81.65	42474
2019-01-08	81.96	83.70	80.96	83.47	60066
2019-01-09	83.47	83.69	81.65	82.57	62730
2019-01-10	82.68	84.42	81.05	83.81	44355
2019-01-11	83.78	84.29	82.22	83.37	49691
2019-01-14	83.08	84.15	81.35	81.54	36706
2019-01-15	81.87	83.55	81.67	83.18	40708
2019-01-16	83.07	84.60	83.07	84.39	59861
2019-01-17	84.24	86.13	84.11	85.87	51929
2019-01-18	86.32	87.64	86.32	86.88	51182
2019-01-22	86.84	88.63	86.09	88.46	94725
2019-01-23	88.36	89.77	86.39	87.78	69254
2019-01-24	88.36	89.18	87.74	89.15	42191
2019-01-25	89.09	89.45	88.29	89.23	78405
2019-01-28	89.13	89.66	87.15	88.40	50709
2019-01-29	89.37	90.69	88.62	89.50	49753
2019-01-30	89.68	90.25	88.10	89.73	59450
2019-01-31	89.98	91.19	89.00	90.57	90569
2019-02-01	90.44	90.77	88.00	88.54	123981
2019-02-04	88.50	88.65	87.09	88.61	63225
2019-02-05	88.96	89.53	87.78	88.61	41512
2019-02-06	88.80	88.84	86.81	87.66	41252
2019-02-07	87.70	87.74	86.45	86.90	70261
2019-02-08	87.11	88.21	86.19	88.11	59674
2019-02-11	88.34	88.35	87.07	88.02	39602
2019-02-12	88.29	89.52	86.98	88.44	35423
2019-02-13	88.22	88.89	87.43	88.16	26467
2019-02-14	88.10	89.12	87.80	87.92	38944
2019-02-15	88.22	89.92	88.22	89.35	45880
2019-02-19	88.62	91.52	88.62	91.13	75665
2019-02-20	91.10	92.02	90.30	90.98	43103
2019-02-21	90.98	91.28	89.64	91.26	42833
2019-02-22	91.47	92.54	91.05	92.10	33204
2019-02-25	92.10	92.90	90.59	91.19	35533
2019-02-26	91.69	91.80	90.48	90.69	35021
2019-02-27	88.93	92.27	88.63	90.35	66315
2019-02-28	90.02	91.44	89.16	90.01	44765
2019-03-01	90.07	90.82	88.89	90.82	43179
2019-03-04	90.96	93.13	89.17	92.64	92674
2019-03-05	92.55	93.01	90.95	92.12	33920
2019-03-06	92.07	92.66	90.14	90.85	43141
2019-03-07	91.14	92.60	90.14	91.13	20035
2019-03-08	91.25	92.27	90.75	92.14	18971
2019-03-11	92.19	93.90	91.85	93.71	39097
2019-03-12	93.86	94.87	93.57	93.80	28703
2019-03-13	93.84	94.77	92.90	93.09	39411
2019-03-14	93.09	93.85	92.56	92.91	21076
2019-03-15	93.25	93.94	92.15	92.36	106355
2019-03-18	92.27	93.15	92.19	92.85	21824
2019-03-19	92.84	92.84	91.24	91.60	26954
2019-03-20	91.70	93.09	90.13	91.81	68559
2019-03-21	91.78	93.92	91.78	93.20	54120
2019-03-22	93.20	94.32	92.14	92.19	37748
2019-03-25	92.27	92.92	91.06	92.49	63151
2019-03-26	92.67	93.63	91.75	92.82	34216
2019-03-27	92.73	93.07	91.32	92.66	39380
2019-03-28	92.76	92.76	90.16	91.16	43857
2019-03-29	91.22	91.84	90.20	91.21	132557
2019-04-01	91.48	91.48	89.73	90.33	64408
2019-04-02	90.60	90.60	88.81	89.28	78846
2019-04-03	89.48	91.64	89.07	90.88	31062
2019-04-04	91.11	91.29	90.03	90.39	31164
2019-04-05	90.51	92.97	90.51	92.58	139031
2019-04-08	91.98	92.66	90.89	90.92	36374
2019-04-09	91.25	91.83	90.45	91.01	56249
2019-04-10	91.17	92.52	91.17	91.91	29239
2019-04-11	91.91	92.33	90.63	92.18	43457
2019-04-12	92.00	92.75	91.12	92.41	34627
2019-04-15	92.81	93.75	92.27	92.68	26985
2019-04-16	92.74	92.98	91.36	91.50	42852
2019-04-17	91.78	91.78	89.92	90.19	33165
2019-04-18	89.80	91.10	89.68	90.38	24335
2019-04-22	90.20	91.14	89.24	90.35	34477
2019-04-23	90.30	91.75	89.75	91.11	26711
2019-04-24	91.31	92.63	91.30	92.41	36119
2019-04-25	91.76	92.48	90.47	92.47	56666
2019-04-26	92.58	93.35	91.68	92.19	55373
2019-04-29	91.94	92.89	91.55	92.01	31769
2019-04-30	92.17	92.85	91.10	92.64	69679
2019-05-01	92.78	92.83	91.06	91.97	64827
2019-05-02	91.86	92.70	90.70	91.44	47370
2019-05-03	91.56	94.37	91.12	94.20	38452
2019-05-06	93.55	95.35	93.55	94.61	56320
2019-05-07	94.41	94.95	91.11	92.22	65340
2019-05-08	92.50	94.23	90.70	93.14	87959
2019-05-09	92.90	92.94	90.92	92.10	60867
2019-05-10	92.01	94.46	90.87	93.97	56511
2019-05-13	93.48	95.48	93.48	95.25	47886
2019-05-14	95.38	95.60	93.65	93.85	43330
2019-05-15	93.57	93.75	92.50	93.38	46497
2019-05-16	93.47	94.60	92.87	94.20	35769
2019-05-17	94.00	94.95	93.57	93.91	37432
2019-05-20	93.10	94.34	92.08	92.85	49232
2019-05-21	92.87	93.95	92.23	93.35	43792
2019-05-22	93.45	94.61	92.60	93.97	40505
2019-05-23	93.84	94.25	92.78	94.25	47406
2019-05-24	94.38	95.17	93.98	94.00	46265
2019-05-28	94.11	94.75	92.42	92.72	50641
2019-05-29	93.00	93.49	90.21	90.46	56711
2019-05-30	90.59	91.36	88.94	89.48	58936
2019-05-31	89.54	90.86	88.68	90.78	36581
2019-06-03	91.45	92.71	90.47	92.69	75693
2019-06-04	92.93	92.98	91.49	92.77	37866
2019-06-05	92.97	94.64	92.40	94.05	52901
2019-06-06	93.99	95.00	93.21	93.62	43932
2019-06-07	94.47	95.08	93.69	93.76	50484
2019-06-10	93.70	93.70	92.28	92.63	25392
2019-06-11	92.56	93.10	91.29	91.82	37367
2019-06-12	92.05	95.09	92.05	94.30	63217
2019-06-13	94.81	95.04	93.26	93.73	46770
2019-06-14	93.82	94.47	93.50	93.64	34233
2019-06-17	93.90	94.95	92.79	93.63	52344
2019-06-18	94.19	94.19	92.15	92.95	62151
2019-06-19	92.98	94.86	92.37	94.72	63764
2019-06-20	95.67	95.99	94.37	95.49	66962
2019-06-21	95.20	95.24	94.00	94.49	148535
2019-06-24	95.11	95.32	93.88	94.53	89723
2019-06-25	94.62	95.66	94.02	94.67	60596
2019-06-26	94.75	94.81	91.63	91.84	113015
2019-06-27	92.09	93.07	91.12	92.90	141879
2019-06-28	92.83	95.06	92.83	95.02	644667
2019-07-01	94.20	94.80	92.77	93.00	124874
2019-07-02	93.10	95.20	93.07	94.53	87754
2019-07-03	94.71	95.65	94.32	94.81	57980
2019-07-05	94.30	95.20	92.76	94.86	57980
2019-07-08	94.74	95.82	94.42	95.14	89126
2019-07-09	95.14	95.79	94.39	95.71	70590
2019-07-10	96.00	96.27	94.16	94.19	121826
2019-07-11	94.06	94.74	93.21	93.74	67725
2019-07-12	93.79	94.08	92.60	92.94	79334
2019-07-15	93.13	93.72	92.52	92.68	70945
2019-07-16	92.35	92.39	91.47	91.74	50787
2019-07-17	91.88	92.78	91.88	92.40	63186
2019-07-18	92.35	92.47	91.83	92.24	50636
2019-07-19	91.90	92.60	90.90	91.07	78030
2019-07-22	91.21	91.69	89.58	90.38	62628
2019-07-23	90.45	91.77	89.77	91.32	75920
2019-07-24	91.43	91.90	90.33	91.72	55808
2019-07-25	91.27	91.75	90.62	90.69	56468
2019-07-26	91.10	93.06	90.46	92.81	77405
2019-07-29	92.88	93.71	92.29	93.23	70258
2019-07-30	92.95	94.52	92.56	94.19	70198
2019-07-31	94.14	95.97	93.05	93.46	95454
2019-08-01	93.62	94.65	93.06	94.07	57280
2019-08-02	93.89	94.74	93.13	93.93	59647
2019-08-05	93.55	94.27	89.64	90.80	61276
2019-08-06	90.54	91.48	89.58	91.12	61213
2019-08-07	90.96	92.22	89.85	91.12	71680
2019-08-08	90.06	93.09	89.44	92.90	103130
2019-08-09	93.60	94.08	90.98	91.44	65247
2019-08-12	91.78	92.48	91.00	92.30	74474
2019-08-13	92.21	92.80	91.29	92.71	58836
2019-08-14	92.40	92.73	91.48	92.00	47894
2019-08-15	92.25	93.95	92.00	93.21	91629
2019-08-16	93.39	95.96	93.39	95.21	61127
2019-08-19	95.00	95.89	94.43	95.03	41896
2019-08-20	95.04	95.59	93.77	94.31	54732
2019-08-21	94.57	94.77	93.56	94.62	54994
2019-08-22	94.79	95.33	93.72	94.60	35054
2019-08-23	94.72	95.22	92.75	92.76	66424
2019-08-26	93.05	94.37	92.38	94.11	57889
2019-08-27	94.94	94.94	92.82	93.02	42861
2019-08-28	93.13	93.86	92.82	93.22	44722
2019-08-29	93.55	94.86	93.50	94.31	44905
2019-08-30	94.68	95.07	93.80	94.58	50028
2019-09-03	94.75	95.44	94.09	94.97	91486
2019-09-04	95.58	95.66	94.67	95.49	62156
2019-09-05	95.44	96.00	93.75	95.53	55290
2019-09-06	96.00	96.00	94.17	94.21	48936
2019-09-09	94.14	94.14	92.53	93.06	51982
2019-09-10	92.92	94.38	92.21	92.64	91181
2019-09-11	92.89	95.03	92.15	93.70	64718
2019-09-12	94.42	94.52	93.06	93.60	53413
2019-09-13	93.43	94.18	92.80	93.46	50560
2019-09-16	94.70	95.00	93.25	93.63	54093
2019-09-17	93.45	94.77	93.20	93.78	46127
2019-09-18	94.22	94.36	93.34	93.90	47232
2019-09-19	94.59	95.04	93.62	94.39	47409
2019-09-20	94.16	94.68	93.49	94.09	114148
2019-09-23	93.93	94.11	93.26	93.48	43979
2019-09-24	93.89	94.76	93.60	94.04	79004
2019-09-25	93.97	95.97	93.97	95.84	71241
2019-09-26	96.00	97.00	94.92	95.12	71202
2019-09-27	95.37	96.65	95.21	95.47	59191
2019-09-30	95.52	96.39	95.20	95.32	117147
2019-10-01	94.41	96.10	94.41	94.77	53016
2019-10-02	94.65	94.65	93.46	94.03	54585
2019-10-03	93.91	94.86	93.36	94.21	51288
2019-10-04	94.25	95.18	93.95	94.83	64949
2019-10-07	94.63	95.27	94.23	94.79	42286
2019-10-08	94.47	94.47	93.13	93.42	51840
2019-10-09	93.85	94.10	93.16	94.02	43725
2019-10-10	94.18	94.18	93.08	93.52	45567
2019-10-11	93.91	95.08	93.76	93.93	54368
2019-10-14	94.23	94.23	93.02	93.25	32795
2019-10-15	93.10	93.37	91.80	91.97	68150
2019-10-16	91.82	92.47	91.71	92.01	39275
2019-10-17	91.97	93.73	91.80	93.49	43480
2019-10-18	93.28	93.38	92.39	93.31	48762
2019-10-21	92.86	93.87	92.86	93.53	40642
2019-10-22	93.67	94.52	93.07	93.29	37909
2019-10-23	93.57	93.73	92.83	93.30	29676
2019-10-24	93.60	94.97	93.24	94.57	51686
2019-10-25	94.91	94.91	93.77	94.44	36899
2019-10-28	94.14	94.38	93.07	93.51	53705
2019-10-29	93.49	93.78	93.09	93.55	42312
2019-10-30	93.61	95.28	93.08	95.09	30329
2019-10-31	95.15	95.39	93.83	94.80	65912
2019-11-01	95.08	96.22	93.83	94.51	51382
2019-11-04	93.96	94.52	90.72	91.14	48664
2019-11-05	90.74	90.84	89.76	90.14	39128
2019-11-06	90.26	91.53	90.26	90.82	44256
2019-11-07	91.00	91.00	88.28	89.17	51799
2019-11-08	89.09	89.30	87.23	88.02	80099
2019-11-11	87.94	87.98	86.65	87.08	47336
2019-11-12	87.07	87.99	86.82	87.80	32761
2019-11-13	87.67	89.51	87.67	89.14	53830
2019-11-14	89.48	90.18	89.14	89.70	32005
2019-11-15	89.70	89.94	89.19	89.53	50624
2019-11-18	89.50	90.53	89.50	89.67	37749
2019-11-19	89.56	90.89	89.43	90.36	53725
2019-11-20	90.19	90.91	89.78	89.98	80791
2019-11-21	89.99	90.33	89.04	89.35	39382
2019-11-22	89.25	90.78	88.84	90.45	54592
2019-11-25	90.64	91.42	90.40	91.14	52532
2019-11-26	91.09	91.86	90.34	90.97	77058
2019-11-27	90.86	92.17	90.86	92.02	60801
2019-11-29	91.87	92.13	90.99	91.14	19102
2019-12-02	90.87	91.30	90.27	91.06	66534
2019-12-03	91.02	91.64	90.69	91.48	61443
2019-12-04	91.50	92.81	91.50	92.60	91058
2019-12-05	92.73	93.06	92.06	93.03	45613
2019-12-06	92.57	94.20	92.57	93.05	71287
2019-12-09	92.97	92.97	92.02	92.46	76836
2019-12-10	92.66	94.91	92.63	94.72	97845
2019-12-11	95.04	96.26	94.43	95.61	69926
2019-12-12	95.75	96.34	94.14	94.14	54411
2019-12-13	94.09	94.20	93.37	94.03	26990
2019-12-16	93.99	95.04	93.78	94.90	49799
2019-12-17	95.11	96.00	95.10	95.77	53737
2019-12-18	95.89	97.09	95.02	97.06	50343
2019-12-19	97.07	97.29	96.57	96.75	48610
2019-12-20	97.83	98.55	97.02	97.50	300965
2019-12-23	97.73	97.78	95.88	96.44	50427
2019-12-24	96.62	96.62	95.70	95.97	20582
2019-12-26	95.88	96.46	94.26	95.14	41396
2019-12-27	95.31	95.31	94.38	95.08	55891
2019-12-30	94.75	95.17	94.49	95.17	31530
2019-12-31	94.84	95.83	94.84	95.83	100035
2020-01-02	96.35	96.35	93.53	94.49	92031
2020-01-03	94.19	94.83	94.19	94.46	47231
2020-01-06	94.23	94.23	93.24	93.41	77990
2020-01-07	93.11	93.89	92.23	92.58	45875
2020-01-08	92.42	92.48	90.91	91.27	104999
2020-01-09	91.31	91.99	90.83	91.46	50098
2020-01-10	91.66	91.78	91.17	91.75	49106
2020-01-13	91.61	92.97	91.61	92.85	57108
2020-01-14	93.20	93.21	92.26	93.08	57590
2020-01-15	93.21	94.41	93.12	94.19	41852
2020-01-16	94.24	95.59	94.24	95.54	40302
2020-01-17	95.79	95.79	94.57	95.19	51398
2020-01-21	94.99	94.99	93.81	94.31	53941
2020-01-22	94.28	94.71	93.85	94.61	73465
2020-01-23	94.34	95.15	94.18	95.09	59425
2020-01-24	94.94	95.82	94.74	95.68	41234
2020-01-27	95.03	96.29	94.97	95.93	44255
2020-01-28	95.90	96.55	95.05	95.86	42789
2020-01-29	95.89	96.16	94.94	95.97	42135
2020-01-30	95.69	97.12	95.24	97.04	49978
2020-01-31	96.86	97.15	95.67	96.21	75972
2020-02-03	96.60	97.99	96.60	97.87	40890
2020-02-04	98.00	98.60	97.02	98.07	44200
2020-02-05	98.00	98.68	97.50	98.12	53942
2020-02-06	98.22	98.77	97.81	97.85	28151
2020-02-07	98.25	98.25	97.48	97.86	40409
2020-02-10	97.87	98.31	97.41	98.20	36931
2020-02-11	98.72	98.72	97.51	97.67	35396
2020-02-12	97.77	98.15	97.16	98.08	43910
2020-02-13	97.61	101.29	97.61	100.41	59847
2020-02-14	100.33	101.01	98.83	99.40	27489
2020-02-18	99.45	99.67	99.17	99.51	26657
2020-02-19	99.48	99.48	97.91	98.01	30658
2020-02-20	98.10	98.62	97.25	98.42	27497
2020-02-21	98.72	99.45	98.10	98.23	42979
2020-02-24	97.30	97.36	94.96	96.28	39767
2020-02-25	96.56	97.88	94.44	94.64	51813
2020-02-26	94.65	98.20	94.50	94.95	43443
2020-02-27	99.95	100.00	89.98	89.98	69101
2020-02-28	88.89	89.23	81.30	85.50	144840
2020-03-02	85.62	91.34	85.40	91.34	93634
2020-03-03	90.90	93.02	89.81	92.25	95142
2020-03-04	93.00	96.44	92.65	95.74	68361
2020-03-05	95.86	95.86	93.39	94.70	83115
2020-03-06	92.42	95.97	92.41	95.95	56213
2020-03-09	91.50	94.52	90.69	92.31	73381
2020-03-10	94.22	95.07	90.93	94.19	94550
2020-03-11	92.50	94.04	91.36	93.06	75603
2020-03-12	82.00	86.38	81.14	86.26	189710
2020-03-13	86.09	94.14	85.25	94.14	107103
2020-03-16	84.73	88.33	81.10	81.25	107857
2020-03-17	82.69	95.16	80.06	95.16	104158
2020-03-18	90.59	93.49	86.57	90.00	114680
2020-03-19	89.90	94.18	84.51	89.75	96166
2020-03-20	90.45	93.53	79.19	82.44	140485
2020-03-23	75.49	79.64	69.47	72.35	104910
2020-03-24	75.50	82.62	73.03	82.59	108104
2020-03-25	82.22	82.22	74.03	78.60	89093
2020-03-26	80.78	84.14	78.56	80.74	74801
2020-03-27	78.28	85.14	76.41	81.84	61335
2020-03-30	82.59	88.74	81.96	87.71	61773
2020-03-31	86.73	89.23	85.57	85.71	108180
2020-04-01	82.19	84.04	77.29	80.06	64592
2020-04-02	79.59	85.38	79.59	83.66	56252
2020-04-03	83.34	83.34	76.55	78.75	56431
2020-04-06	82.73	85.57	80.51	85.57	75120
2020-04-07	87.40	89.90	79.96	82.76	72411
2020-04-08	84.47	87.16	83.62	85.64	71441
2020-04-09	88.36	92.77	86.33	91.68	54134
2020-04-13	90.01	91.37	85.58	87.19	33953
2020-04-14	89.95	91.48	88.35	91.48	46835
2020-04-15	88.05	88.80	84.77	85.07	54713
2020-04-16	86.01	86.73	82.91	85.88	67134
2020-04-17	87.55	91.81	86.44	91.19	66593
2020-04-20	89.65	90.48	85.64	86.32	40165
2020-04-21	84.05	87.80	83.91	87.33	44531
2020-04-22	89.03	89.89	87.32	88.76	36775
2020-04-23	89.24	91.19	85.08	87.54	45257
2020-04-24	87.27	90.72	86.95	89.71	49786
2020-04-27	90.92	92.84	90.19	91.60	45991
2020-04-28	94.47	94.47	90.51	92.47	45634
2020-04-29	95.00	95.00	91.70	93.18	55678
2020-04-30	91.70	91.77	87.61	87.88	55708
2020-05-01	86.18	87.02	85.48	86.68	49351
2020-05-04	85.71	87.19	85.03	86.14	61831
2020-05-05	88.33	88.51	86.27	86.85	31829
2020-05-06	86.34	86.34	82.86	83.29	44863
2020-05-07	84.50	85.67	82.15	84.47	70758
2020-05-08	86.51	89.74	86.13	88.70	62072
2020-05-11	87.21	89.05	85.78	87.21	62798
2020-05-12	87.34	87.50	83.90	84.04	58234
2020-05-13	83.19	83.90	80.52	81.85	118221
2020-05-14	80.25	82.77	77.51	82.52	93003
2020-05-15	82.69	83.70	81.20	83.56	109388
2020-05-18	87.26	90.28	86.50	88.98	60102
2020-05-19	87.96	88.70	84.59	84.74	63104
2020-05-20	86.46	89.79	86.00	88.63	68163
2020-05-21	88.63	90.75	88.25	89.36	47767
2020-05-22	90.38	92.27	88.62	92.01	73172
2020-05-26	94.50	94.50	90.02	90.18	80444
2020-05-27	91.85	92.06	86.69	89.12	114092
2020-05-28	90.98	92.26	89.14	89.98	88828
2020-05-29	89.03	90.78	88.58	90.34	56569
2020-06-01	90.34	90.69	89.16	89.60	94741
2020-06-02	90.81	90.81	89.13	89.80	42798
2020-06-03	90.83	91.77	89.97	90.55	64413
2020-06-04	89.69	89.70	87.92	88.90	43837
2020-06-05	91.01	92.05	89.45	90.03	79931
2020-06-08	90.25	92.20	90.06	90.63	87655
2020-06-09	89.65	90.86	87.81	89.64	44919
2020-06-10	89.44	90.16	88.06	88.36	44996
2020-06-11	86.10	86.10	82.35	82.59	61016
2020-06-12	85.31	85.39	80.02	82.44	51026
2020-06-15	80.31	84.42	80.28	83.73	48699
2020-06-16	86.72	86.75	83.91	84.60	57400
2020-06-17	84.97	85.15	82.83	84.03	60601
2020-06-18	82.88	85.32	82.88	84.79	74513
2020-06-19	85.32	86.42	84.26	84.36	120307
2020-06-22	83.59	88.56	83.59	87.86	144604
2020-06-23	88.88	92.48	85.19	88.31	270802
2020-06-24	86.95	87.20	83.91	86.59	788688
2020-06-25	85.96	86.47	84.39	86.42	128560
2020-06-26	85.85	86.70	80.22	80.50	263816
2020-06-29	80.86	83.65	80.86	82.70	115638
2020-06-30	82.52	84.66	82.52	84.00	83710
2020-07-01	83.83	85.36	83.57	84.69	76414
2020-07-02	85.22	86.06	84.70	85.57	41895
2020-07-06	86.61	86.66	83.85	84.77	60819
2020-07-07	83.72	85.19	83.53	83.73	64741
2020-07-08	83.18	83.67	81.98	83.26	84051
2020-07-09	82.75	82.75	80.32	82.40	67547
2020-07-10	82.44	85.00	82.22	84.60	59426
2020-07-13	84.84	85.75	83.73	84.42	64874
2020-07-14	84.22	85.63	84.03	84.59	63678
2020-07-15	86.19	87.28	84.31	84.39	76608
2020-07-16	84.46	85.34	84.07	85.00	48871
2020-07-17	85.04	85.96	84.72	85.63	56776
2020-07-20	85.18	85.30	83.21	83.77	36682
2020-07-21	84.45	85.54	83.53	84.27	48215
2020-07-22	83.46	86.05	83.24	85.80	63587
2020-07-23	85.41	86.78	85.02	85.77	35838
2020-07-24	85.86	86.35	84.09	84.44	36317
2020-07-27	84.26	84.78	83.46	83.96	42291
2020-07-28	83.60	86.96	83.60	85.83	84955
2020-07-29	86.12	87.38	86.04	86.21	158402
2020-07-30	85.09	85.26	84.29	84.86	42369
2020-07-31	84.54	84.64	82.32	84.49	68584
2020-08-03	84.66	84.66	82.70	83.97	52730
2020-08-04	83.92	84.89	83.69	84.60	37157
2020-08-05	85.14	85.38	83.07	83.79	53299
2020-08-06	84.14	85.17	82.72	84.32	40879
2020-08-07	83.92	87.18	83.91	86.61	49234
2020-08-10	87.19	87.64	86.38	86.73	47607
2020-08-11	87.04	87.11	84.53	84.92	52302
2020-08-12	85.30	87.01	85.07	86.23	45433
2020-08-13	85.73	85.87	84.53	85.32	60688
2020-08-14	84.78	85.70	84.53	85.39	56699
2020-08-17	85.31	85.90	84.46	85.41	60546
2020-08-18	84.94	85.37	83.98	84.35	45789
2020-08-19	84.25	85.34	83.81	84.36	30620
2020-08-20	84.10	84.17	82.35	82.35	55977
2020-08-21	82.09	83.80	81.21	83.22	61534
2020-08-24	83.80	83.94	82.68	83.73	32330
2020-08-25	83.90	83.90	82.48	82.77	20097
2020-08-26	82.53	82.88	80.90	81.45	35118
2020-08-27	81.89	82.85	81.43	81.60	34157
2020-08-28	82.07	82.39	80.73	82.31	31874
2020-08-31	81.81	82.52	81.64	81.80	64482
2020-09-01	81.41	81.97	79.92	80.30	48308
2020-09-02	80.26	83.26	80.26	82.62	33934
2020-09-03	82.67	83.20	81.84	82.24	36971
2020-09-04	83.09	83.09	80.29	81.04	43221
2020-09-08	81.01	81.01	78.67	79.12	50197
2020-09-09	79.77	80.69	78.70	79.20	43023
2020-09-10	78.68	78.94	77.50	78.02	41427
2020-09-11	78.24	78.24	75.34	76.38	46797
2020-09-14	76.77	77.61	76.21	77.16	54086
2020-09-15	77.87	78.82	76.11	76.33	61129
2020-09-16	76.42	77.39	76.27	76.78	63073
2020-09-17	76.09	76.78	75.64	76.41	60807
2020-09-18	76.85	76.85	73.88	74.30	196182
2020-09-21	73.27	75.49	72.89	75.13	95686
2020-09-22	75.70	77.46	75.34	76.99	96621
2020-09-23	76.80	77.45	74.41	74.50	194248
2020-09-24	74.46	76.86	73.85	75.59	69507
2020-09-25	74.88	76.57	74.88	76.41	58897
2020-09-28	84.79	89.10	83.78	86.56	1039720
2020-09-29	86.02	86.63	84.74	86.01	489251
2020-09-30	86.30	87.70	83.50	84.30	3359606
2020-10-01	84.22	84.38	82.43	83.80	246837
2020-10-02	83.03	85.38	82.95	85.25	179799
2020-10-05	84.81	85.66	83.85	84.15	153717
2020-10-06	84.61	87.46	83.65	86.47	186660
2020-10-07	86.67	86.80	85.24	86.31	133583
2020-10-08	87.17	89.06	86.09	89.04	117451
2020-10-09	89.77	90.04	87.35	88.82	91327
2020-10-12	88.68	89.86	88.34	89.39	89789
2020-10-13	88.58	90.01	88.01	89.61	91389
2020-10-14	89.61	89.81	88.16	89.25	74089
2020-10-15	88.04	89.53	88.00	88.34	101263
2020-10-16	88.05	89.50	86.84	88.27	87637
2020-10-19	88.44	88.85	87.48	87.64	80724
2020-10-20	87.93	88.58	86.75	88.16	58229
2020-10-21	88.14	91.43	88.14	90.67	77172
2020-10-22	91.17	92.83	89.83	92.82	94755
2020-10-23	93.31	94.16	92.81	93.89	45690
2020-10-26	93.37	94.03	92.79	93.74	70809
2020-10-27	93.63	97.30	93.63	95.99	131190
2020-10-28	94.52	97.15	94.22	95.81	353306
2020-10-29	95.30	97.95	93.31	96.68	151460
2020-10-30	96.51	97.26	95.21	97.21	107013
2020-11-02	97.99	100.39	97.99	99.24	157988
2020-11-03	100.49	102.03	99.50	100.10	145586
2020-11-04	99.35	102.19	98.35	99.63	100309
2020-11-05	98.81	104.57	98.81	100.83	58631
2020-11-06	101.18	101.50	98.44	98.81	55357
2020-11-09	101.06	106.04	100.18	102.74	98154
2020-11-10	103.61	109.99	103.61	109.98	106010
2020-11-11	109.40	109.40	107.02	108.97	101249
2020-11-12	108.14	108.14	103.75	105.72	96587
2020-11-13	105.72	110.00	105.67	109.55	65186
2020-11-16	110.00	111.31	107.33	109.05	111908
2020-11-17	107.92	110.04	106.86	108.86	84147
2020-11-18	109.93	110.62	104.83	104.85	75109
2020-11-19	104.50	105.60	102.54	104.61	92580
2020-11-20	104.61	106.78	103.80	105.06	230685
2020-11-23	105.16	106.10	103.91	104.38	92810
2020-11-24	105.37	108.84	104.80	107.63	78484
2020-11-25	107.63	108.04	106.26	107.30	109451
2020-11-27	106.79	106.79	105.52	105.92	29353
2020-11-30	105.11	105.91	103.58	104.01	83019
2020-12-01	104.89	106.45	103.42	104.53	66321
2020-12-02	105.09	105.21	102.26	104.07	47354
2020-12-03	103.58	103.96	101.96	102.36	64699
2020-12-04	102.89	105.59	102.89	104.26	51769
2020-12-07	104.11	104.90	102.67	103.17	101960
2020-12-08	102.66	104.31	101.78	103.70	70792
2020-12-09	104.25	105.46	103.42	104.49	85170
2020-12-10	105.08	105.08	103.13	104.61	76378
2020-12-11	104.04	105.97	104.04	105.28	65020
2020-12-14	105.35	110.64	105.35	107.59	109303
2020-12-15	108.13	111.35	108.13	110.37	76979
2020-12-16	111.14	111.14	108.53	109.30	77247
2020-12-17	109.49	110.71	109.30	110.15	128645
2020-12-18	110.05	111.40	106.57	107.00	548171
2020-12-21	104.91	104.91	102.16	103.38	95339
2020-12-22	102.84	105.16	102.84	105.14	78987
2020-12-23	105.20	107.77	105.20	106.67	75593
2020-12-24	107.45	107.45	106.05	107.06	17738
2020-12-28	107.88	108.79	107.01	107.77	52342
2020-12-29	107.64	108.04	105.62	106.50	64251
2020-12-30	106.78	108.43	106.48	106.68	38627
2020-12-31	106.40	108.64	106.40	108.21	73705
2021-01-04	107.00	107.94	105.11	105.65	112952
2021-01-05	105.84	106.53	102.66	103.54	61791
2021-01-06	102.57	106.94	102.57	106.37	120976
2021-01-07	106.15	106.85	102.60	102.93	93057
2021-01-08	102.68	103.82	101.80	102.76	95049
2021-01-11	102.15	103.12	100.87	102.05	97541
2021-01-12	101.93	102.79	101.55	102.11	65739
2021-01-13	102.03	104.67	101.30	104.55	82898
2021-01-14	104.29	104.66	102.72	103.49	85162
2021-01-15	103.18	106.67	102.42	105.30	91620
2021-01-19	106.15	106.17	103.96	104.40	52177
2021-01-20	103.92	105.25	102.50	103.28	55692
2021-01-21	103.09	103.67	102.12	102.39	46667
2021-01-22	102.28	103.25	100.80	103.16	76665
2021-01-25	102.63	104.82	102.63	104.49	64485
2021-01-26	105.15	105.15	102.60	103.06	41066
2021-01-27	101.65	102.51	100.10	102.01	90253
2021-01-28	103.18	104.79	100.38	100.98	72753
2021-01-29	100.57	102.27	99.64	101.43	84055
2021-02-01	101.73	102.75	100.84	101.97	47432
2021-02-02	102.46	104.44	100.29	102.01	40065
2021-02-03	101.17	103.09	99.75	100.92	44833
2021-02-04	100.58	102.66	100.58	102.38	42210
2021-02-05	103.29	104.19	102.82	104.16	39052
2021-02-08	104.85	104.85	102.50	104.09	33581
2021-02-09	104.56	105.30	103.24	104.74	42195
2021-02-10	105.00	105.66	104.06	104.49	54358
2021-02-11	104.26	105.15	103.59	105.03	66983
2021-02-12	104.71	105.15	101.12	101.89	95754
2021-02-16	102.06	102.64	100.75	101.89	93695
2021-02-17	101.94	104.43	101.86	103.30	61964
2021-02-18	103.45	104.49	102.54	103.28	91662
2021-02-19	102.75	103.63	101.18	102.51	95462
2021-02-22	101.75	102.16	100.04	101.63	57713
2021-02-23	102.06	105.00	100.63	104.01	54621
2021-02-24	104.77	105.69	103.58	105.40	85468
2021-02-25	105.98	108.00	104.92	106.55	73883
2021-02-26	107.66	109.19	105.63	105.73	87268
2021-03-01	106.85	109.49	106.85	107.44	63397
2021-03-02	107.45	107.70	105.30	106.93	38036
2021-03-03	107.27	108.33	105.88	106.72	51845
2021-03-04	106.75	110.89	106.75	108.29	61391
2021-03-05	109.01	113.20	108.82	112.82	70417
2021-03-08	113.13	116.33	111.94	116.10	74231
2021-03-09	115.85	117.23	115.66	116.11	65534
2021-03-10	115.58	119.76	114.49	118.03	59272
2021-03-11	117.10	118.78	116.99	117.90	53924
2021-03-12	118.26	119.41	116.94	118.69	81844
2021-03-15	117.97	120.85	117.67	120.09	52124
2021-03-16	119.10	120.75	118.40	120.38	38689
2021-03-17	121.04	121.04	116.09	116.32	50613
2021-03-18	115.74	116.45	114.89	115.99	52380
2021-03-19	115.84	118.80	115.48	118.11	215183
2021-03-22	118.02	118.02	113.33	114.96	48133
2021-03-23	113.73	117.85	112.70	115.90	35594
2021-03-24	116.57	118.83	115.60	116.93	85757
2021-03-25	116.91	118.49	114.45	116.36	49606
2021-03-26	117.26	118.51	116.10	117.58	34635
2021-03-29	116.62	118.24	115.68	118.14	50057
2021-03-30	117.54	117.54	115.94	116.09	45128
2021-03-31	116.34	118.11	114.00	116.08	80516
2021-04-01	116.36	116.49	114.80	115.81	38458
2021-04-05	116.25	117.41	115.46	116.18	43909
2021-04-06	116.20	116.53	114.64	116.31	51867
2021-04-07	115.87	116.50	114.70	115.27	43294
2021-04-08	115.20	116.20	114.49	116.05	37428
2021-04-09	115.68	116.93	115.32	116.12	39952
2021-04-12	116.44	117.51	115.36	116.77	28718
2021-04-13	116.07	118.01	115.07	116.81	29627
2021-04-14	116.60	118.14	116.60	117.60	27880
2021-04-15	118.10	119.38	116.85	119.37	34890
2021-04-16	120.14	120.14	118.99	120.12	30415
2021-04-19	120.00	120.00	118.70	119.38	31549
2021-04-20	118.88	121.16	118.88	120.68	45062
2021-04-21	119.75	121.85	119.06	120.30	40296
2021-04-22	119.98	121.20	119.85	120.44	29963
2021-04-23	121.12	122.72	121.12	121.93	38044
2021-04-26	121.68	121.71	119.84	119.89	32899
2021-04-27	119.19	119.84	118.12	118.55	36380
2021-04-28	118.94	119.16	117.04	117.07	59332
2021-04-29	117.94	119.96	116.81	118.25	46614
2021-04-30	117.35	118.72	116.08	118.52	61132
2021-05-03	119.42	121.95	118.12	120.89	81652
2021-05-04	120.68	120.74	118.27	118.80	29179
2021-05-05	120.31	117.25	115.10	117.11	31694
2021-05-06	118.01	119.74	116.03	119.08	53502
2021-05-07	119.53	120.09	118.64	119.80	38680
2021-05-10	119.19	119.90	118.64	118.71	66842
2021-05-11	118.62	118.74	116.76	118.15	31986
2021-05-12	117.85	118.30	116.11	116.67	71318
2021-05-13	116.59	121.80	116.59	121.64	72880
2021-05-14	121.66	121.74	118.99	119.61	51027
2021-05-17	119.93	119.93	115.96	116.43	35174
2021-05-18	117.00	117.24	115.16	115.51	30458
2021-05-19	115.91	116.72	115.01	116.06	34721
2021-05-20	115.79	117.59	115.79	116.82	27961
2021-05-21	117.99	118.11	115.42	116.70	44395
2021-05-24	117.00	117.90	115.90	116.94	43224
2021-05-25	117.00	117.85	115.16	115.26	42735
2021-05-26	115.01	117.93	115.01	116.36	73803
2021-05-27	117.46	117.86	115.50	115.64	61932
2021-05-28	115.50	116.60	114.22	114.56	65235
2021-06-01	114.42	116.46	113.49	116.27	41831
2021-06-02	115.76	117.55	115.76	116.18	38749
2021-06-03	116.39	117.21	115.24	116.98	32295
2021-06-04	116.90	117.51	116.20	116.37	29639
2021-06-07	116.41	118.71	116.41	118.63	54054
2021-06-08	118.38	118.38	117.05	118.11	29491
2021-06-09	118.34	118.61	117.67	118.51	36271
2021-06-10	118.51	119.11	118.38	118.85	34166
2021-06-11	118.96	120.90	118.64	120.07	46090
2021-06-14	119.67	122.00	119.30	120.26	47663
2021-06-15	119.77	120.85	118.58	120.28	27912
2021-06-16	120.88	121.45	119.43	121.18	42901
2021-06-17	121.08	122.26	120.56	121.47	30009
2021-06-18	120.56	120.56	116.82	117.33	90209
2021-06-21	116.95	120.43	116.83	119.62	54357
2021-06-22	119.94	119.94	118.19	119.01	69171
2021-06-23	118.42	118.92	117.57	118.07	125691
2021-06-24	118.56	119.92	117.49	119.60	42562
2021-06-25	119.26	123.67	118.80	123.09	677163
2021-06-28	123.47	124.94	121.79	122.41	65304
2021-06-29	122.78	124.14	120.81	122.26	84977
2021-06-30	121.66	122.45	119.99	120.33	46603
2021-07-01	119.89	122.48	118.42	122.09	62466
2021-07-02	121.88	122.44	121.24	121.60	28458
2021-07-06	121.75	121.96	118.15	119.98	40203
2021-07-07	119.39	120.21	118.89	119.59	34859
2021-07-08	119.08	119.54	118.15	118.53	43688
2021-07-09	119.04	119.04	118.32	118.97	29067
2021-07-12	118.30	120.89	117.98	120.88	39136
2021-07-13	120.14	120.57	119.04	119.07	28118
2021-07-14	119.85	120.64	118.89	120.19	27620
2021-07-15	119.53	121.54	119.27	121.51	28541
2021-07-16	122.00	123.24	120.93	121.33	38923
2021-07-19	120.55	121.35	117.41	119.22	42620
2021-07-20	119.54	121.90	119.54	120.53	31252
2021-07-21	121.48	121.79	119.28	119.44	26713
2021-07-22	119.01	119.83	118.49	118.97	23142
2021-07-23	119.44	121.77	117.99	121.59	28608
2021-07-26	121.00	122.27	121.00	122.21	20903
2021-07-27	121.33	124.40	121.33	124.28	31543
2021-07-28	123.66	125.40	123.10	124.33	42314
2021-07-29	124.52	126.22	124.07	125.12	20572
2021-07-30	125.10	125.62	124.25	124.59	26744
2021-08-02	124.64	127.05	124.64	125.71	30416
2021-08-03	125.48	128.55	125.36	128.55	60226
2021-08-04	128.27	128.27	125.77	127.33	28683
2021-08-05	128.14	129.91	126.40	129.91	34685
2021-08-06	130.86	131.54	129.70	130.87	45626
2021-08-09	131.59	131.59	127.99	128.83	27352
2021-08-10	128.66	129.26	127.75	129.26	31381
2021-08-11	128.89	130.50	128.54	129.86	20106
2021-08-12	129.65	129.71	128.67	129.14	26693
2021-08-13	129.20	132.00	129.20	131.56	25600
2021-08-16	131.39	132.43	130.48	130.95	26653
2021-08-17	130.01	132.26	128.67	132.06	22066
2021-08-18	132.39	132.39	129.90	130.09	30332
2021-08-19	129.65	130.78	127.48	127.73	45699
2021-08-20	127.37	129.41	127.03	128.40	67355
2021-08-23	129.18	130.05	128.77	129.89	38934
2021-08-24	129.14	129.14	127.33	127.77	42527
2021-08-25	127.97	128.71	127.46	128.50	53883
2021-08-26	128.16	128.42	126.26	126.26	30475
2021-08-27	126.31	129.80	126.31	129.16	43975
2021-08-30	128.86	130.26	128.83	129.51	29301
2021-08-31	129.52	130.91	129.42	130.70	39082
2021-09-01	131.36	132.43	130.32	132.27	28080
2021-09-02	132.51	133.40	131.55	132.22	26449
2021-09-03	131.65	131.88	130.66	130.77	26139
2021-09-07	130.56	130.56	129.09	130.09	31387
2021-09-08	129.19	132.76	129.19	132.22	30726
2021-09-09	132.65	132.65	131.04	131.20	45827
2021-09-10	131.12	131.12	128.01	128.32	37255
2021-09-13	128.05	130.10	126.82	127.67	37246
2021-09-14	127.52	127.52	124.24	125.30	45295
2021-09-15	124.64	125.86	124.04	124.75	41174
2021-09-16	124.62	124.62	121.51	123.56	44204
2021-09-17	123.82	125.93	122.25	125.07	255768
2021-09-20	123.46	124.41	121.18	122.32	53802
2021-09-21	123.45	124.30	122.20	122.20	34590
2021-09-22	123.37	123.57	121.59	121.97	48829
2021-09-23	121.80	124.23	121.80	122.58	29333
2021-09-24	122.24	123.48	122.10	122.20	32271
2021-09-27	122.63	125.13	121.81	122.04	38084
2021-09-28	121.81	121.81	117.78	119.79	33996
2021-09-29	120.74	122.94	120.21	122.25	45001
2021-09-30	122.88	124.10	120.00	120.05	49415
2021-10-01	120.95	124.63	120.77	124.40	81042
2021-10-04	124.66	127.51	123.28	127.31	44506
2021-10-05	127.98	128.69	126.34	126.61	63286
2021-10-06	126.66	128.98	124.12	128.78	45656
2021-10-07	128.78	129.86	126.42	127.01	42847
2021-10-08	127.47	127.58	126.36	126.84	17842
2021-10-11	127.09	127.34	124.87	126.35	20664
2021-10-12	126.90	128.61	126.90	127.85	21461
2021-10-13	127.00	128.62	125.92	127.90	23534
2021-10-14	128.91	129.72	127.24	129.09	36575
2021-10-15	130.47	130.64	127.32	127.46	43989
2021-10-18	126.94	127.81	126.33	126.40	26211
2021-10-19	127.42	127.42	125.13	126.82	27753
2021-10-20	126.54	129.07	126.54	128.37	25250
2021-10-21	128.73	129.75	128.73	129.37	30572
2021-10-22	130.14	130.58	128.84	130.03	30578
2021-10-25	129.67	131.81	128.94	130.86	36058
2021-10-26	131.07	133.39	130.55	132.05	51051
2021-10-27	131.00	132.41	127.85	128.31	70282
2021-10-28	128.61	131.09	128.61	130.84	32666
2021-10-29	130.13	131.38	130.07	131.07	56086
2021-11-01	131.22	133.78	131.19	133.19	57091
2021-11-02	134.00	134.00	131.78	132.02	47879
2021-11-03	131.58	134.46	130.92	133.57	52979
2021-11-04	134.63	135.18	130.97	132.21	40874
2021-11-05	133.27	137.44	133.27	135.44	49419
2021-11-08	135.00	135.00	130.26	132.21	65450
2021-11-09	132.59	132.59	130.71	130.74	40245
2021-11-10	130.96	132.75	130.92	132.14	46823
2021-11-11	132.40	132.54	130.82	131.20	31887
2021-11-12	131.89	132.84	131.09	132.14	25312
2021-11-15	131.81	133.87	131.81	133.69	53281
2021-11-16	133.55	134.86	132.94	133.97	56403
2021-11-17	133.15	133.75	132.51	132.84	54430
2021-11-18	132.33	133.63	129.19	130.10	51431
2021-11-19	129.77	132.68	129.77	132.17	42184
2021-11-22	132.35	134.53	131.86	134.02	30491
2021-11-23	133.60	135.00	133.60	134.67	33410
2021-11-24	133.75	135.00	133.28	134.29	40123
2021-11-26	132.57	133.02	129.22	130.56	35063
2021-11-29	131.65	131.96	129.79	130.24	40680
2021-11-30	129.80	130.30	127.36	127.36	63711
2021-12-01	129.13	133.21	128.33	128.33	39645
2021-12-02	129.39	132.77	129.39	131.01	50866
2021-12-03	131.66	132.36	130.79	131.90	48621
2021-12-06	133.10	135.83	133.10	134.62	66560
2021-12-07	140.47	140.47	134.15	134.40	54304
2021-12-08	133.71	137.49	133.71	137.29	53113
2021-12-09	136.64	136.64	134.63	134.84	53005
2021-12-10	135.35	136.40	134.54	135.10	51508
2021-12-13	134.54	137.77	134.18	136.03	53786
2021-12-14	136.05	138.24	136.00	136.40	91617
2021-12-15	136.92	139.41	135.99	135.99	155775
2021-12-16	137.07	141.56	136.25	140.27	93256
2021-12-17	139.28	141.46	139.21	140.76	231148
2021-12-20	139.61	141.37	137.51	140.96	58350
2021-12-21	140.99	143.16	139.79	139.96	54157
2021-12-22	140.00	141.36	139.53	141.31	25020
2021-12-23	142.00	142.00	140.16	141.73	23932
2021-12-27	142.00	143.00	140.73	142.87	46088
2021-12-28	142.19	143.00	141.19	141.88	28990
2021-12-29	142.28	143.22	141.30	143.22	61044
2021-12-30	143.18	145.05	142.49	143.96	69669
2021-12-31	144.00	146.07	143.97	145.81	33452
2022-01-03	145.88	146.30	142.20	142.65	59746
2022-01-04	142.48	143.82	140.93	141.42	53109
2022-01-05	141.42	143.32	140.64	140.71	42562
2022-01-06	141.22	141.22	139.32	139.91	34105
2022-01-07	138.98	140.05	138.66	139.08	57302
2022-01-10	138.49	139.96	137.69	138.36	53633
2022-01-11	138.57	138.57	132.34	135.33	41174
2022-01-12	135.00	135.47	134.07	134.43	37161
2022-01-13	134.03	136.66	132.54	135.46	44960
2022-01-14	135.80	136.14	134.70	135.91	36870
2022-01-18	134.83	135.70	132.55	133.65	40947
2022-01-19	133.49	135.63	132.61	132.74	39575
2022-01-20	132.74	134.35	132.48	132.92	41274
2022-01-21	133.75	136.07	133.19	133.32	71843
2022-01-24	133.44	134.61	130.40	133.35	84546
2022-01-25	132.86	134.67	130.38	133.08	54086
2022-01-26	134.18	136.36	130.89	132.79	135050
2022-01-27	133.92	135.74	131.22	131.77	45927
2022-01-28	132.19	134.45	131.21	134.43	35073
2022-01-31	132.94	136.28	132.58	136.21	70077
2022-02-01	135.15	135.34	132.63	134.18	44942
2022-02-02	134.17	135.17	132.35	134.17	36436
2022-02-03	134.12	134.95	132.79	133.22	61163
2022-02-04	132.27	133.38	130.06	132.00	56572
2022-02-07	131.31	133.17	131.31	132.13	42772
2022-02-08	132.16	133.58	131.49	132.05	36620
2022-02-09	132.94	132.94	130.61	131.69	50707
2022-02-10	130.07	131.47	127.90	129.00	66468
2022-02-11	129.95	131.13	128.91	130.35	39862
2022-02-14	130.74	130.74	127.71	129.01	42006
2022-02-15	130.13	130.41	128.91	129.48	33882
2022-02-16	128.76	129.91	128.21	129.08	46385
2022-02-17	128.18	129.55	126.78	129.33	54601
2022-02-18	128.35	130.71	127.80	129.55	57783
2022-02-22	129.65	131.69	129.26	130.75	43259
2022-02-23	131.61	131.67	129.40	129.99	48729
2022-02-24	126.30	130.49	125.39	127.48	69578
2022-02-25	128.63	132.57	128.47	132.02	49135
2022-02-28	130.39	133.24	130.39	132.95	66239
2022-03-01	132.00	133.15	129.81	131.98	67333
2022-03-02	132.91	135.40	132.27	135.09	40844
2022-03-03	136.23	136.95	135.27	136.50	38087
2022-03-04	135.44	140.32	135.44	140.19	43725
2022-03-07	140.00	142.81	139.41	141.89	51257
2022-03-08	141.96	141.96	138.24	138.70	75966
2022-03-09	140.13	140.13	137.33	138.32	77446
2022-03-10	137.11	141.09	137.11	141.00	56885
2022-03-11	140.28	142.76	137.40	140.03	62984
2022-03-14	141.10	141.10	137.27	137.51	73875
2022-03-15	138.71	139.38	137.02	137.50	76014
2022-03-16	137.34	137.40	133.47	135.32	80491
2022-03-17	135.30	137.57	135.30	135.86	55199
2022-03-18	136.30	136.41	131.13	131.24	248873
2022-03-21	132.17	135.60	132.17	134.60	99100
2022-03-22	135.39	135.39	132.28	132.61	57045
2022-03-23	132.29	132.50	129.98	131.24	68115
2022-03-24	131.62	132.26	131.24	132.10	38392
2022-03-25	131.39	135.15	130.81	134.52	43969
2022-03-28	134.44	134.69	132.85	134.14	51995
2022-03-29	135.42	138.82	134.80	138.49	88217
2022-03-30	138.92	139.66	137.47	138.24	49529
2022-03-31	137.42	139.79	137.30	137.76	56671
2022-04-01	137.59	140.72	137.54	140.57	94348
2022-04-04	140.83	141.48	137.86	140.21	76778
2022-04-05	140.73	142.39	138.66	138.99	83078
2022-04-06	139.33	141.09	139.02	139.37	92177
2022-04-07	140.35	140.99	138.60	138.91	85139
2022-04-08	138.81	140.46	138.19	139.68	56779
2022-04-11	140.16	140.16	137.26	137.95	48340
2022-04-12	139.04	139.98	137.83	139.12	66302
2022-04-13	139.00	139.18	137.17	137.49	41849
2022-04-14	138.00	138.72	136.56	136.56	36491
2022-04-18	136.60	137.44	134.49	135.50	39964
2022-04-19	136.28	138.53	136.28	137.94	44827
2022-04-20	139.18	140.55	138.65	138.72	30133
2022-04-21	139.56	140.04	137.39	137.53	31102
2022-04-22	136.63	137.71	134.86	135.16	53819
2022-04-25	135.67	135.67	130.55	131.56	71278
2022-04-26	130.57	133.99	130.57	132.59	71274
2022-04-27	131.79	132.62	128.81	129.60	61955
2022-04-28	130.42	130.75	128.87	129.00	43167
2022-04-29	128.70	128.70	124.69	125.17	55916
2022-05-02	125.80	126.11	121.60	122.00	86249
2022-05-03	122.00	124.35	121.02	122.09	74342
2022-05-04	125.00	130.47	125.00	130.36	64125
2022-05-05	129.45	130.91	127.24	128.53	57236
2022-05-06	128.33	128.33	125.36	127.56	37311
2022-05-09	126.03	128.53	126.03	127.66	48735
2022-05-10	128.00	129.99	123.88	125.57	67345
2022-05-11	126.48	130.00	126.48	127.66	45331
2022-05-12	128.30	128.84	125.55	127.01	66685
2022-05-13	127.03	127.18	124.73	126.57	39326
2022-05-16	127.48	127.68	125.98	127.45	48037
2022-05-17	127.76	128.41	126.21	127.84	62363
2022-05-18	128.41	130.52	127.36	128.47	80801
2022-05-19	128.75	129.99	125.98	128.84	111505
2022-05-20	128.70	131.61	127.98	131.13	78785
2022-05-23	133.18	134.37	132.71	133.28	75050
2022-05-24	132.68	135.29	130.71	133.94	99247
2022-05-25	134.63	135.32	132.68	133.53	68305
2022-05-26	135.12	137.79	134.91	135.69	66653
2022-05-27	135.35	136.90	134.76	135.55	27092
2022-05-31	134.00	134.51	132.64	133.57	53967
2022-06-01	134.71	134.71	132.35	133.50	43223
2022-06-02	134.36	135.82	131.41	135.79	44876
2022-06-03	135.23	135.23	133.32	133.38	66881
2022-06-06	135.22	135.90	134.16	134.94	67973
2022-06-07	134.47	134.47	133.29	134.12	61808
2022-06-08	134.41	134.41	129.96	130.48	73525
2022-06-09	130.23	132.74	128.96	129.03	61188
2022-06-10	127.99	130.90	127.66	129.31	58770
2022-06-13	127.81	127.81	123.65	123.77	72100
2022-06-14	123.85	124.04	118.07	119.96	80020
2022-06-15	121.46	122.80	118.75	120.78	67028
2022-06-16	119.60	120.90	117.43	120.29	89051
2022-06-17	121.22	121.22	118.11	119.00	108278
2022-06-21	120.24	122.23	118.23	120.96	95987
2022-06-22	119.91	121.79	119.56	120.57	64458
2022-06-23	120.67	121.33	119.60	120.81	103066
2022-06-24	121.54	122.93	120.06	120.53	305356
2022-06-27	121.97	126.71	121.86	126.59	115152
2022-06-28	127.00	129.92	126.33	126.55	78962
2022-06-29	126.64	127.27	125.60	126.45	54804
2022-06-30	126.41	129.98	125.50	129.55	108353
2022-07-01	128.89	132.06	128.22	132.06	85935
2022-07-05	131.22	131.22	123.11	125.79	119920
2022-07-06	125.24	128.60	125.15	128.09	69385
2022-07-07	128.11	128.76	125.54	125.81	43682
2022-07-08	125.33	127.19	124.52	125.32	38481
2022-07-11	124.59	126.50	123.98	125.48	35802
2022-07-12	125.23	127.53	124.18	124.85	44873
2022-07-13	124.22	126.97	123.58	125.81	48830
2022-07-14	124.04	126.72	123.67	126.28	51021
2022-07-15	128.03	128.43	125.65	127.79	62428
2022-07-18	128.78	128.78	125.95	126.21	37563
2022-07-19	126.53	128.37	126.27	128.06	43100
2022-07-20	128.61	128.61	125.55	127.06	70125
2022-07-21	126.47	126.50	124.14	126.50	73636
2022-07-22	127.78	128.01	126.47	128.01	70545
2022-07-25	128.37	130.00	128.13	129.74	48307
2022-07-26	130.38	132.18	129.65	131.62	53723
2022-07-27	130.69	132.77	130.12	132.59	87199
2022-07-28	134.09	136.90	132.19	136.63	56996
2022-07-29	136.24	138.05	136.24	137.13	52741
2022-08-01	137.13	137.96	134.98	136.70	75464
2022-08-02	136.74	138.41	135.89	136.17	47598
2022-08-03	135.27	137.26	132.60	136.42	59754
2022-08-04	133.98	137.66	133.05	133.74	63446
2022-08-05	133.00	133.53	130.46	132.72	56831
2022-08-08	133.98	135.01	132.30	132.72	60244
2022-08-09	133.19	134.22	130.23	133.00	64395
2022-08-10	133.00	133.77	131.22	131.52	78048
2022-08-11	132.77	133.69	131.43	132.25	41689
2022-08-12	132.30	134.38	132.30	133.63	50418
2022-08-15	132.70	135.56	132.70	135.35	43216
2022-08-16	135.00	136.96	134.13	135.78	70320
2022-08-17	135.29	136.75	135.22	136.15	52637
2022-08-18	137.26	138.11	136.15	137.75	42159
2022-08-19	137.89	138.49	137.31	138.16	51519
2022-08-22	137.66	137.66	133.33	134.26	48694
2022-08-23	133.55	134.39	131.96	132.54	43732
2022-08-24	132.56	132.77	131.30	132.50	40996
2022-08-25	133.04	134.07	132.34	133.84	37296
2022-08-26	133.14	134.41	131.26	131.35	56044
2022-08-29	130.28	132.02	129.56	130.74	29327
2022-08-30	130.61	130.61	126.99	127.33	36640
2022-08-31	127.29	127.83	125.98	126.30	43672
2022-09-01	125.90	129.30	125.85	127.06	64700
2022-09-02	127.43	128.74	125.75	127.03	49444
2022-09-06	127.15	127.15	124.65	126.27	83870
2022-09-07	126.89	129.49	125.79	128.83	135525
2022-09-08	128.50	128.93	126.60	127.43	62698
2022-09-09	128.16	128.88	126.89	127.72	57204
2022-09-12	128.79	130.39	127.56	130.39	58763
2022-09-13	128.62	128.62	125.33	125.87	64134
2022-09-14	125.98	127.68	125.98	127.68	61194
2022-09-15	126.57	127.10	125.22	126.46	60491
2022-09-16	126.41	128.39	126.05	128.23	143441
2022-09-19	127.60	129.88	127.25	129.22	67600
2022-09-20	127.97	130.11	127.21	128.71	67792
2022-09-21	130.02	132.35	127.17	127.42	99290
2022-09-22	126.76	129.86	126.44	128.20	70588
2022-09-23	127.01	128.20	124.01	125.83	75924
2022-09-26	125.46	126.98	123.13	124.81	84419
2022-09-27	126.17	126.17	120.99	121.16	69720
2022-09-28	121.79	124.03	121.07	122.22	85754
2022-09-29	121.27	121.27	117.10	118.12	55564
2022-09-30	118.95	118.95	114.49	115.39	105560
2022-10-03	116.92	120.27	116.92	119.51	69948
2022-10-04	120.67	122.03	119.69	121.41	76180
2022-10-05	119.71	119.74	116.42	116.52	74891
2022-10-06	116.67	117.17	113.25	114.64	87877
2022-10-07	113.93	114.50	111.57	112.15	81959
2022-10-10	112.58	115.18	111.89	114.12	49013
2022-10-11	114.08	117.92	113.59	117.53	78084
2022-10-12	117.82	117.82	113.94	114.16	48708
2022-10-13	111.83	118.88	111.79	118.12	110367
2022-10-14	119.18	120.04	115.70	116.69	87010
2022-10-17	117.35	120.63	117.35	119.35	60326
2022-10-18	120.51	121.51	120.00	120.48	42349
2022-10-19	118.72	120.61	118.72	120.22	74108
2022-10-20	120.14	120.14	116.70	117.41	61705
2022-10-21	118.71	120.55	117.51	119.38	40970
2022-10-24	119.67	119.80	118.53	119.14	51991
2022-10-25	119.10	122.56	119.10	122.51	87099
2022-10-26	123.12	124.47	121.55	123.49	115962
2022-10-27	123.64	125.80	123.19	124.02	50831
2022-10-28	124.95	126.85	124.50	126.19	103445
2022-10-31	125.80	126.12	124.27	124.38	71998
2022-11-01	125.22	126.37	123.54	123.89	65253
2022-11-02	123.49	126.57	122.52	123.85	78129
2022-11-03	117.66	117.66	107.44	109.47	104270
2022-11-04	109.02	109.02	106.16	107.57	97805
2022-11-07	107.17	108.42	105.79	106.25	89706
2022-11-08	107.30	109.21	105.88	107.84	165206
2022-11-09	108.86	109.48	107.70	107.94	63273
2022-11-10	110.06	111.37	109.00	110.17	98967
2022-11-11	110.09	111.33	108.81	110.48	58776
2022-11-14	111.50	111.89	110.03	110.41	64847
2022-11-15	111.14	111.97	109.96	111.72	59383
2022-11-16	112.02	113.26	110.07	113.00	71924
2022-11-17	111.75	114.34	111.50	113.71	81040
2022-11-18	114.98	117.20	114.64	116.70	63571
2022-11-21	117.01	118.90	117.01	118.50	106889
2022-11-22	119.60	119.87	116.91	118.62	79867
2022-11-23	118.36	119.74	116.97	119.17	137407
2022-11-25	119.85	120.24	119.00	119.62	22696
2022-11-28	116.74	119.08	116.74	118.21	59850
2022-11-29	117.00	118.73	115.68	115.99	59366
2022-11-30	115.53	119.73	114.19	119.73	99960
2022-12-01	120.73	120.73	117.01	118.17	69261
2022-12-02	117.56	117.92	115.09	116.92	55136
2022-12-05	114.91	117.84	114.03	117.60	132813
2022-12-06	116.74	119.92	116.63	119.89	77641
2022-12-07	119.39	122.46	118.67	120.28	68511
2022-12-08	120.32	120.32	117.26	118.57	57217
2022-12-09	117.67	119.66	117.04	119.59	63864
2022-12-12	120.06	120.51	118.52	120.25	41914
2022-12-13	122.19	124.00	119.68	119.40	105994
2022-12-14	120.45	121.20	117.73	118.11	92039
2022-12-15	117.77	117.80	115.01	116.29	90737
2022-12-16	115.00	117.19	112.90	117.17	256981
2022-12-19	115.99	118.21	115.95	118.13	93283
2022-12-20	117.07	118.27	116.74	117.77	85812
2022-12-21	117.79	120.22	117.47	119.45	51924
2022-12-22	118.64	119.30	115.96	118.20	66395
2022-12-23	117.64	120.92	117.64	119.47	62386
2022-12-27	119.00	119.47	118.11	119.33	83126
2022-12-28	120.13	120.13	118.47	118.74	52874
2022-12-29	119.83	121.04	118.38	120.91	52745
2022-12-30	120.76	121.27	117.22	118.18	80093
2023-01-03	118.51	118.91	115.63	117.11	100204
2023-01-04	118.26	118.92	117.01	117.43	61797
2023-01-05	117.12	117.16	113.83	115.46	86315
2023-01-06	117.29	120.96	117.29	120.11	86168
2023-01-09	119.52	122.17	118.40	121.88	77701
2023-01-10	121.81	122.58	118.90	121.08	93989
2023-01-11	121.73	123.67	121.50	123.67	54036
2023-01-12	123.71	124.80	122.70	122.79	73094
2023-01-13	123.12	124.95	121.98	124.10	61897
2023-01-17	124.24	124.76	121.31	122.96	63383
2023-01-18	123.82	123.82	120.36	120.73	55681
2023-01-19	120.46	121.60	118.97	120.56	68058
2023-01-20	121.57	121.57	119.00	121.44	85617
2023-01-23	121.06	123.09	120.40	121.03	44228
2023-01-24	121.24	123.90	120.58	122.86	42964
2023-01-25	122.61	123.67	121.41	122.79	84603
2023-01-26	123.27	124.45	121.51	123.12	77949
2023-01-27	122.42	124.62	122.01	124.32	77334
2023-01-30	124.09	125.00	122.90	123.08	83726
2023-01-31	123.49	126.14	122.67	126.08	94667
2023-02-01	125.60	127.32	124.25	125.53	61825
2023-02-02	126.00	129.28	125.28	126.17	89344
2023-02-03	126.54	126.90	122.69	126.52	101699
2023-02-06	126.51	126.74	123.82	125.66	74683
2023-02-07	125.10	126.02	123.32	125.09	83460
2023-02-08	124.11	124.53	121.52	122.00	75129
2023-02-09	122.31	122.95	119.51	120.02	74890
2023-02-10	120.12	123.35	119.69	123.35	67657
2023-02-13	122.94	124.04	121.87	122.50	94998
2023-02-14	121.94	122.81	119.95	120.53	103383
2023-02-15	119.69	121.85	119.55	121.35	76243
2023-02-16	120.18	122.23	119.22	120.61	72160
2023-02-17	121.20	123.85	119.86	122.83	83257
2023-02-21	121.94	123.22	120.50	122.90	99981
2023-02-22	122.28	125.59	121.90	123.60	107147
2023-02-23	124.84	128.03	121.95	125.49	121922
2023-02-24	124.77	128.14	123.50	128.14	94801
2023-02-27	128.33	130.00	127.04	127.59	88015
2023-02-28	127.67	129.60	126.68	128.09	78880
2023-03-01	127.77	127.77	123.90	125.41	83382
2023-03-02	124.81	127.42	123.76	127.42	44030
2023-03-03	127.60	129.67	126.30	129.37	101912
2023-03-06	129.34	129.47	126.91	127.51	91674
2023-03-07	127.43	128.00	125.32	126.17	99052
2023-03-08	126.78	128.11	125.54	126.66	78263
2023-03-09	127.08	127.59	124.66	124.73	82176
2023-03-10	124.50	125.21	122.10	123.81	93358
2023-03-13	123.09	127.11	122.55	122.67	77593
2023-03-14	124.25	128.10	124.25	126.63	80288
2023-03-15	125.40	129.00	124.51	127.99	121540
2023-03-16	127.07	131.18	126.20	129.44	104540
2023-03-17	128.81	128.81	126.65	128.43	290082
2023-03-20	128.77	129.72	127.87	128.09	107347
2023-03-21	129.41	130.24	124.15	126.88	191534
2023-03-22	127.31	128.02	123.87	124.15	96144
2023-03-23	124.29	124.76	121.09	121.33	69992
2023-03-24	121.13	125.95	121.13	125.80	71263
2023-03-27	126.41	126.92	125.20	125.74	58328
2023-03-28	124.96	127.06	124.50	125.91	64633
2023-03-29	126.27	128.00	126.20	127.49	107466
2023-03-30	128.00	128.96	126.27	126.60	48323
2023-03-31	127.27	128.48	126.57	127.99	92318
2023-04-03	127.91	128.50	126.09	127.11	71539
2023-04-04	127.06	127.31	125.53	127.14	54937
2023-04-05	127.67	131.43	126.73	130.34	94784
2023-04-06	131.43	131.48	129.16	130.48	60680
2023-04-10	130.06	131.47	128.50	130.79	88639
2023-04-11	130.79	132.10	130.50	131.48	63896
2023-04-12	131.53	132.03	130.18	130.66	47322
2023-04-13	130.56	130.88	127.84	129.73	77522
2023-04-14	129.16	130.16	128.61	129.55	51226
2023-04-17	129.45	130.25	128.86	129.92	30827
2023-04-18	128.98	130.00	126.93	128.24	59625
2023-04-19	127.93	129.95	124.94	128.52	60218
2023-04-20	127.92	129.39	127.53	129.07	53018
2023-04-21	129.81	130.50	127.90	128.77	57909
2023-04-24	128.13	129.07	127.70	127.99	44677
2023-04-25	127.18	128.50	126.95	127.64	45491
2023-04-26	126.36	127.99	122.94	123.46	76675
2023-04-27	123.53	124.81	123.37	124.28	44548
2023-04-28	123.67	125.83	123.01	123.50	48867
2023-05-01	123.22	126.13	123.10	123.50	58310
2023-05-02	122.65	123.49	121.03	122.64	61384
2023-05-03	122.41	126.12	120.75	124.12	68229
2023-05-04	120.76	124.94	120.51	124.94	107076
2023-05-05	125.42	128.25	125.09	127.80	78846
2023-05-08	127.45	127.45	125.74	126.54	59773
2023-05-09	126.27	127.39	125.45	126.89	53628
2023-05-10	128.27	128.58	125.81	127.87	45072
2023-05-11	127.33	127.33	124.92	125.40	34186
2023-05-12	126.00	127.40	125.05	126.47	66783
2023-05-15	125.12	126.79	124.76	125.95	56099
2023-05-16	125.55	125.55	123.61	123.64	50307
2023-05-17	123.81	124.25	122.75	123.35	83109
2023-05-18	122.50	125.41	122.28	125.23	304553
2023-05-19	126.33	126.33	124.81	125.73	73257
2023-05-22	126.09	127.27	125.02	126.80	57632
2023-05-23	126.43	128.79	126.06	127.49	81275
2023-05-24	126.61	127.14	126.01	126.47	87395
2023-05-25	125.74	127.51	125.29	126.87	66688
2023-05-26	126.45	127.31	126.00	126.75	63830
2023-05-30	126.43	126.94	125.31	125.40	94436
2023-05-31	125.15	127.90	125.09	127.70	99752
2023-06-01	127.60	127.60	124.59	126.51	65101
2023-06-02	127.34	130.37	125.42	130.04	148834
2023-06-05	129.04	128.28	126.07	130.04	89224
2023-06-06	128.21	129.56	127.47	128.70	108095
2023-06-07	129.55	132.91	128.84	131.75	119060
2023-06-08	131.45	131.79	129.46	130.99	43781
2023-06-09	130.51	131.15	129.68	130.53	76493
2023-06-12	130.63	131.18	128.46	129.24	64391
2023-06-13	128.97	129.95	127.92	127.43	70212
2023-06-14	127.93	128.17	126.63	126.66	69498
2023-06-15	126.96	127.83	125.44	126.56	72881
2023-06-16	127.76	127.90	125.57	126.65	199606
2023-06-20	126.21	126.75	124.68	125.40	72691
2023-06-21	125.59	126.94	124.91	125.61	51271
2023-06-22	126.23	126.23	123.41	124.35	79465
2023-06-23	124.35	124.74	119.72	120.31	160164
2023-06-26	120.71	122.71	120.52	121.66	54847
2023-06-27	121.97	123.17	121.52	121.88	63008
2023-06-28	122.06	122.15	118.12	118.40	91245
2023-06-29	118.08	119.37	117.43	118.83	106119
2023-06-30	118.91	119.59	118.34	119.00	76160
2023-07-03	118.21	119.77	118.15	118.79	36889
2023-07-05	118.87	120.76	118.41	118.65	75501
2023-07-06	118.00	118.83	116.92	118.75	61357
2023-07-07	118.23	118.23	116.75	118.00	88479
2023-07-10	117.81	118.69	117.07	118.29	83288
2023-07-11	119.03	119.24	117.82	118.84	80562
2023-07-12	119.67	121.12	118.90	120.79	59722
2023-07-13	120.55	121.96	120.00	121.84	56321
2023-07-14	121.73	122.18	119.94	121.45	54064
2023-07-17	121.39	121.42	119.30	119.66	70499
2023-07-18	120.07	121.16	117.16	119.56	78637
2023-07-19	119.70	121.46	118.78	121.10	80938
2023-07-20	120.76	123.14	120.76	122.77	61947
2023-07-21	123.26	124.23	120.06	123.01	46788
2023-07-24	122.94	123.66	121.17	122.05	89269
2023-07-25	121.80	123.59	121.47	122.30	41921
2023-07-26	122.40	124.69	121.66	122.71	50010
2023-07-27	123.37	124.72	119.08	120.04	49992
2023-07-28	120.67	120.67	118.32	118.36	49292
2023-07-31	117.84	119.30	117.84	118.24	64188
2023-08-01	118.14	118.23	116.81	116.87	44695
2023-08-02	116.52	118.16	115.85	117.22	33851
2023-08-03	117.29	117.29	114.96	114.96	57209
2023-08-04	115.19	118.63	111.77	112.71	43996
2023-08-07	112.94	114.15	111.05	113.25	53255
2023-08-08	112.20	112.58	110.96	112.09	44611
2023-08-09	112.08	113.96	111.87	113.95	44424
2023-08-10	113.20	113.96	112.95	113.34	41737
2023-08-11	113.12	113.86	112.60	113.81	37387
2023-08-14	112.92	113.05	111.10	111.95	67442
2023-08-15	111.44	111.83	110.45	110.54	36691
2023-08-16	110.92	112.29	110.00	111.11	67212
2023-08-17	111.00	112.38	110.50	111.16	86702
2023-08-18	111.37	112.23	110.80	110.88	51640
2023-08-21	111.25	111.25	109.00	110.91	52647
2023-08-22	110.73	111.59	110.64	111.00	34839
2023-08-23	111.31	111.90	110.96	111.69	97215
2023-08-24	110.99	111.81	110.29	110.78	57004
2023-08-25	111.43	112.57	110.01	111.56	41149
2023-08-28	111.90	112.81	110.38	110.59	47118
2023-08-29	110.43	111.42	110.40	110.83	39988
2023-08-30	110.82	111.81	110.18	111.15	42847
2023-08-31	111.11	111.18	109.88	110.10	54149
2023-09-01	110.20	110.79	109.61	110.45	50664
2023-09-05	109.30	110.02	105.45	106.80	66466
2023-09-06	105.28	107.54	105.01	107.27	54803
2023-09-07	107.08	108.99	106.66	107.37	55243
2023-09-08	107.37	108.46	106.11	108.15	112780
2023-09-11	108.32	109.92	108.32	109.30	71654
2023-09-12	109.00	109.40	107.91	109.39	46288
2023-09-13	109.57	110.93	108.97	109.78	44228
2023-09-14	110.49	111.51	110.31	111.08	51016
2023-09-15	111.07	112.19	109.35	111.13	262120
2023-09-18	111.18	111.18	110.00	110.28	54424
2023-09-19	110.73	111.75	109.37	109.57	133695
2023-09-20	109.83	110.16	108.72	109.01	35140
2023-09-21	108.30	108.94	107.26	107.41	35789
2023-09-22	107.06	108.11	106.26	107.13	36439
2023-09-25	106.86	107.94	106.41	107.49	35595
2023-09-26	107.02	107.07	105.80	105.90	59054
2023-09-27	105.94	107.08	100.85	101.28	178374
2023-09-28	101.14	102.96	100.40	100.89	197857
2023-09-29	101.89	102.62	97.45	97.75	149481
2023-10-02	97.31	97.31	89.00	91.99	205268
2023-10-03	91.92	94.50	91.14	93.97	165397
2023-10-04	94.29	94.67	91.98	94.19	86838
2023-10-05	93.94	95.99	93.86	95.01	86114
2023-10-06	94.30	95.37	91.62	93.42	83248
2023-10-09	92.84	95.24	92.08	92.19	90397
2023-10-10	93.00	94.11	91.62	92.60	127215
2023-10-11	92.69	93.68	91.79	92.94	71310
2023-10-12	93.65	93.85	91.24	92.05	87720
2023-10-13	92.72	93.22	91.15	91.80	112851
2023-10-16	93.80	95.39	92.21	94.60	139594
2023-10-17	94.46	95.25	92.90	93.56	164836
2023-10-18	93.41	94.31	91.62	92.32	113726
2023-10-19	91.61	93.72	90.52	91.29	72845
2023-10-20	91.70	94.69	90.01	90.43	72972
2023-10-23	90.08	91.37	88.70	89.18	120125
2023-10-24	90.13	91.61	89.26	91.48	132511
2023-10-25	88.23	92.23	87.05	91.64	291468
2023-10-26	92.45	92.75	90.80	91.49	55328
2023-10-27	90.99	91.77	87.92	88.38	75126
2023-10-30	89.37	90.15	87.71	88.61	111643
2023-10-31	89.15	90.35	87.76	88.61	86059
2023-11-01	88.80	89.78	86.24	89.26	79325
2023-11-02	84.10	91.51	84.10	91.33	107777
2023-11-03	95.33	96.00	92.16	92.71	110713
2023-11-06	91.00	92.35	88.51	91.33	175204
2023-11-07	90.88	90.88	88.11	88.70	70095
2023-11-08	89.43	89.43	86.65	88.07	74543
2023-11-09	84.69	87.31	83.80	87.02	349608
2023-11-10	87.44	88.27	86.00	86.71	1864707
2023-11-13	86.29	91.87	85.15	90.96	1654121
2023-11-14	92.21	94.37	90.73	94.21	858348
2023-11-15	93.96	94.85	92.00	92.76	330602
2023-11-16	93.33	94.65	91.65	93.04	278159
2023-11-17	93.49	94.09	91.99	93.66	162025
2023-11-20	93.17	93.51	91.43	93.24	159912
2023-11-21	92.97	92.97	90.83	91.24	189350
2023-11-22	91.69	91.85	90.22	91.69	209959
2023-11-24	92.00	92.69	90.85	92.69	53069
2023-11-27	92.47	93.13	90.80	92.59	142784
2023-11-28	92.46	94.53	91.17	92.29	351954
2023-11-29	92.79	92.97	91.98	92.43	175599
2023-11-30	92.51	96.28	91.45	95.60	318646
2023-12-01	95.22	99.30	94.69	99.12	237522
2023-12-04	98.30	101.99	98.30	100.75	208378
2023-12-05	100.95	102.12	98.22	99.04	158258
2023-12-06	99.50	101.08	98.55	100.55	167465
2023-12-07	100.57	101.49	99.87	100.49	226622
2023-12-08	100.43	102.42	99.26	100.26	141224
2023-12-11	99.94	101.23	99.05	100.98	154452
2023-12-12	101.02	102.80	99.74	102.36	163748
2023-12-13	102.00	107.66	101.01	106.29	209433
2023-12-14	107.40	107.98	105.12	105.58	178880
2023-12-15	105.79	106.64	101.44	102.01	532185
2023-12-18	102.65	102.91	101.13	102.38	200001
2023-12-19	102.94	104.86	101.89	104.42	300717
2023-12-20	104.28	105.61	102.19	102.36	148645
2023-12-21	102.77	104.60	102.21	104.10	191706
2023-12-22	105.01	107.50	103.32	106.42	242117
2023-12-26	106.80	107.58	106.43	106.62	90423
2023-12-27	106.66	106.93	104.42	106.10	128414
2023-12-28	105.68	107.29	104.25	106.19	219118
2023-12-29	106.07	106.54	104.27	105.63	158006
2024-01-02	105.02	107.48	105.02	105.78	137234
2024-01-03	105.32	107.42	104.69	105.80	147499
2024-01-04	106.45	107.00	104.82	105.06	152551
2024-01-05	104.06	106.10	102.89	102.98	104049
2024-01-08	102.76	105.82	102.76	105.15	163060
2024-01-09	104.04	104.04	102.16	103.13	189249
2024-01-10	104.92	106.17	103.63	105.58	156592
2024-01-11	104.98	104.98	101.06	102.56	106990
2024-01-12	104.06	104.52	102.94	103.29	77072
2024-01-16	102.30	103.39	100.60	100.72	151894
2024-01-17	100.00	101.18	99.32	101.12	122373
2024-01-18	101.33	102.27	100.27	100.32	126781
2024-01-19	100.84	100.84	99.22	100.74	115288
2024-01-22	101.77	103.22	101.67	102.01	212170
2024-01-23	102.89	104.00	102.28	103.99	148221
2024-01-24	105.16	105.16	103.60	103.82	274793
2024-01-25	105.11	105.27	101.88	102.85	184003
2024-01-26	103.79	104.20	101.53	101.85	118143
2024-01-29	101.64	103.15	101.13	103.08	116781
2024-01-30	102.42	103.16	101.99	102.30	104464
2024-01-31	103.04	103.50	100.36	101.28	810719
2024-02-01	101.64	104.40	100.93	104.04	110774
2024-02-02	102.59	103.07	100.30	102.61	96765
2024-02-05	101.35	101.40	99.97	99.98	87126
2024-02-06	100.18	101.16	99.41	100.81	141940
2024-02-07	100.86	100.90	99.46	99.88	71054
2024-02-08	99.49	101.89	99.49	101.88	109289
2024-02-09	101.63	103.65	101.63	103.42	119544
2024-02-12	103.69	105.74	103.25	105.22	113015
2024-02-13	103.38	103.38	99.64	100.41	168184
2024-02-14	101.36	102.46	99.75	102.15	99324
2024-02-15	102.75	106.15	102.75	105.57	104919
2024-02-16	105.44	105.98	104.92	105.00	104095
2024-02-20	104.17	107.40	104.11	105.02	168741
2024-02-21	105.31	106.47	105.07	105.53	128121
2024-02-22	103.45	106.85	99.25	103.74	253061
2024-02-23	103.16	103.45	99.23	99.82	237123
2024-02-26	99.82	100.90	98.25	100.80	146055
2024-02-27	101.00	101.64	100.10	101.19	102272
2024-02-28	100.63	101.73	100.52	100.54	71629
2024-02-29	101.68	102.77	100.78	102.03	200637
2024-03-01	101.53	103.09	99.36	102.58	159661
2024-03-04	102.33	103.71	102.05	103.47	112724
2024-03-05	103.77	105.81	102.76	103.19	167700
2024-03-06	104.21	105.27	102.57	103.01	181233
2024-03-07	104.14	105.31	103.80	104.55	122395
2024-03-08	105.32	106.28	104.99	105.03	69089
2024-03-11	104.67	105.98	104.67	105.43	102870
2024-03-12	105.09	105.10	103.50	104.27	76350
2024-03-13	104.13	105.65	103.86	103.33	102859
2024-03-14	102.87	102.87	100.23	101.94	116327
2024-03-15	101.50	103.37	101.50	103.01	487617
2024-03-18	102.50	102.90	102.02	102.53	95765
2024-03-19	102.78	104.24	102.78	103.99	85971
2024-03-20	103.54	105.55	103.54	105.04	143474
2024-03-21	105.28	106.39	104.16	105.68	158306
2024-03-22	106.39	106.39	104.64	104.85	78122
2024-03-25	105.19	106.01	104.02	105.06	136341
2024-03-26	105.20	105.36	103.25	103.50	117747
2024-03-27	103.95	106.50	103.82	106.49	187182
2024-03-28	106.58	108.22	106.58	107.30	128025
2024-04-01	107.75	107.75	105.37	106.52	57816
2024-04-02	105.53	106.43	104.51	105.06	103895
2024-04-03	104.47	105.10	104.10	104.61	84426
2024-04-04	105.71	105.71	103.17	104.11	90323
2024-04-05	103.59	103.97	102.57	103.22	81913
2024-04-08	103.63	104.30	103.31	104.26	53269
2024-04-09	104.73	105.62	104.69	104.85	67052
2024-04-10	102.41	102.55	100.18	100.91	100601
2024-04-11	101.61	101.61	100.25	100.72	70251
2024-04-12	101.00	102.50	101.00	102.06	114473
2024-04-15	101.74	101.74	99.41	100.50	78668
2024-04-16	99.73	99.84	98.32	99.66	87500
2024-04-17	100.47	101.42	100.33	100.75	70937
2024-04-18	100.93	102.56	100.93	102.51	101311
2024-04-19	102.29	105.02	102.15	104.81	86051
2024-04-22	104.80	105.78	104.80	105.72	54486
2024-04-23	105.30	106.25	105.01	105.67	73089
2024-04-24	104.78	107.16	104.66	106.89	148732
2024-04-25	106.16	106.17	104.74	106.17	70931
2024-04-26	106.50	106.50	105.13	105.13	72166
2024-04-29	105.73	106.55	104.90	106.33	81603
2024-04-30	105.26	106.84	104.63	105.87	97144
2024-05-01	106.12	108.37	105.76	107.14	58810
2024-05-02	107.83	109.23	107.34	109.22	82462
2024-05-03	110.53	110.95	109.11	110.05	79293
2024-05-06	110.94	111.82	109.42	109.59	75543
2024-05-07	109.82	111.00	109.78	110.87	106625
2024-05-08	110.42	111.67	109.96	110.53	64278
2024-05-09	109.73	113.01	109.73	111.40	112847
2024-05-10	111.61	112.27	110.36	111.76	79030
2024-05-13	112.47	113.24	110.20	110.37	71548
2024-05-14	112.20	112.20	110.52	110.75	68676
2024-05-15	111.92	113.15	111.44	112.78	89344
2024-05-16	112.28	114.18	110.33	113.95	69367
2024-05-17	114.24	114.29	112.92	113.42	66112
2024-05-20	113.15	113.52	112.23	112.40	79902
2024-05-21	112.28	113.19	111.37	112.26	98875
2024-05-22	112.07	112.60	109.92	110.16	84995
2024-05-23	109.98	109.98	107.39	107.72	87050
2024-05-24	108.48	109.55	107.42	108.36	108736
2024-05-28	109.21	109.70	107.50	108.16	96370
2024-05-29	107.43	108.40	106.54	106.87	80153
2024-05-30	107.25	109.35	107.12	108.51	125535
2024-05-31	109.09	112.13	109.00	112.01	127922
2024-06-03	111.91	113.31	111.13	111.35	77506
2024-06-04	110.94	112.23	110.42	111.69	48163
2024-06-05	112.20	112.20	110.18	110.18	49850
2024-06-06	109.52	110.93	109.18	109.58	54391
2024-06-07	108.35	108.88	107.52	108.09	66491
2024-06-10	107.33	107.33	105.62	106.84	81718
2024-06-11	106.52	106.95	105.19	106.44	72463
2024-06-12	108.97	109.20	106.71	107.16	68582
2024-06-13	106.54	106.92	105.79	106.12	52041
2024-06-14	105.02	105.93	104.98	105.47	53247
2024-06-17	104.65	106.13	104.36	104.72	78408
2024-06-18	104.54	105.45	103.53	103.54	58226
2024-06-20	102.90	104.31	102.64	103.64	99322
2024-06-21	103.91	106.11	103.28	105.04	359277
2024-06-24	105.70	107.26	105.34	106.93	89937
2024-06-25	106.70	107.16	104.81	105.21	83830
2024-06-26	104.50	105.52	103.74	105.24	121395
2024-06-27	105.71	107.36	105.12	107.28	90779
2024-06-28	108.04	108.04	105.63	106.20	735222
2024-07-01	106.83	106.83	104.56	106.02	187067
2024-07-02	106.46	108.50	106.04	107.88	215461
2024-07-03	107.99	108.73	106.49	107.01	68840
2024-07-05	106.70	107.84	106.29	106.40	119026
2024-07-08	107.16	107.38	106.55	106.79	95063
2024-07-09	106.49	107.80	105.79	107.10	87806
2024-07-10	107.76	108.05	107.00	107.60	103587
2024-07-11	109.74	111.20	108.43	108.82	146624
2024-07-12	109.81	111.89	109.40	111.62	227904
2024-07-15	111.74	113.82	110.37	113.74	164538
2024-07-16	114.73	116.93	112.61	116.26	120091
2024-07-17	116.26	119.53	115.47	118.81	106943
2024-07-18	117.60	119.30	116.31	116.40	81642
2024-07-19	116.25	116.80	114.73	116.73	114896
2024-07-22	116.46	118.42	115.93	117.93	82349
2024-07-23	118.01	120.34	118.01	119.42	91190
2024-07-24	119.29	120.84	117.80	118.15	163911
2024-07-25	118.33	120.38	117.58	117.81	196614
2024-07-26	118.94	119.64	117.40	119.46	114110
2024-07-29	119.39	119.46	116.72	117.75	99493
2024-07-30	118.41	119.70	117.50	118.50	76874
2024-07-31	118.32	119.80	116.80	118.03	231896
2024-08-01	118.43	119.15	116.42	118.31	131993
2024-08-02	116.22	119.68	116.22	119.21	138043
2024-08-05	116.95	116.95	113.74	115.09	96331
2024-08-06	114.72	116.05	113.84	114.15	108831
2024-08-07	114.52	115.72	113.95	115.01	101125
2024-08-08	115.83	116.17	114.39	115.20	84837
2024-08-09	112.90	114.53	111.00	113.90	113780
2024-08-12	114.53	114.53	113.11	113.55	115675
2024-08-13	114.41	114.41	112.98	114.00	88751
2024-08-14	113.88	114.15	113.36	113.89	87364
2024-08-15	115.09	115.64	113.63	114.74	65702
2024-08-16	114.89	115.17	114.16	114.57	50928
2024-08-19	114.59	115.65	114.52	115.41	44482
2024-08-20	115.12	115.35	114.42	114.93	52691
2024-08-21	115.31	116.24	114.51	115.23	57880
2024-08-22	115.08	115.38	114.01	114.63	47660
2024-08-23	114.62	117.47	112.92	116.88	79450
2024-08-26	117.96	118.98	117.15	117.81	64523
2024-08-27	117.50	118.37	116.44	116.59	58064
2024-08-28	116.39	117.97	116.21	116.38	75630
2024-08-29	117.07	118.15	115.83	117.57	77737
2024-08-30	117.59	118.85	117.03	118.42	81908
2024-09-03	117.59	118.50	117.38	118.06	80724
2024-09-04	118.03	119.81	118.03	119.57	55714
2024-09-05	120.00	121.36	119.85	120.78	88710
2024-09-06	120.83	120.83	118.31	118.32	57259
2024-09-09	117.95	118.34	117.04	117.99	59716
2024-09-10	118.24	120.59	117.83	120.43	72018
2024-09-11	119.46	120.53	118.09	119.26	155158
2024-09-12	119.67	120.87	119.04	120.57	108111
2024-09-13	121.42	123.43	120.42	121.91	81213
2024-09-16	122.77	123.74	122.10	123.36	108363
2024-09-17	123.99	125.34	123.09	123.76	114766
2024-09-18	123.76	124.49	122.60	122.67	210361
2024-09-19	123.82	123.98	121.97	122.72	143902
2024-09-20	122.63	124.13	121.20	122.23	443516
2024-09-23	122.63	124.44	122.47	124.05	99934
2024-09-24	123.71	124.06	122.58	122.70	68347
2024-09-25	123.21	123.74	121.51	122.52	100808
2024-09-26	123.16	124.04	122.08	122.18	74286
2024-09-27	123.23	123.94	122.46	123.30	58389
2024-09-30	123.23	124.35	122.47	124.17	80864
2024-10-01	124.19	124.27	122.85	123.30	66899
2024-10-02	122.34	123.25	121.05	122.17	51751
2024-10-03	121.60	122.34	120.67	120.97	66918
2024-10-04	121.51	122.59	120.57	122.59	71726
2024-10-07	121.90	121.90	118.21	118.61	102493
2024-10-08	119.41	119.41	117.37	117.56	81208
2024-10-09	117.20	119.04	116.29	116.77	110455
2024-10-10	116.01	116.86	115.73	116.24	76957
2024-10-11	115.88	118.21	115.88	117.60	64177
2024-10-14	117.27	119.88	117.27	119.36	44969
2024-10-15	119.94	122.21	119.94	120.24	63776
2024-10-16	121.26	122.86	120.78	122.75	69110
2024-10-17	122.49	122.54	121.02	121.81	61224
2024-10-18	121.88	122.49	121.61	122.21	111410
2024-10-21	122.32	122.53	119.51	120.53	92698
2024-10-22	119.78	120.90	119.60	120.85	62290
2024-10-23	120.02	121.40	120.02	120.84	65365
2024-10-24	121.44	121.75	119.65	120.21	61883
2024-10-25	121.04	121.67	120.25	120.65	72339
2024-10-28	120.98	122.22	120.89	121.56	54964
2024-10-29	120.75	121.28	119.90	120.78	63606
2024-10-30	120.72	122.22	120.60	120.63	117108
2024-10-31	121.07	121.36	119.38	119.79	123177
2024-11-01	120.44	120.44	117.11	117.50	102980
2024-11-04	117.21	118.52	117.04	117.16	57752
2024-11-05	116.94	119.99	116.94	119.87	68184
2024-11-06	122.28	126.36	122.28	124.50	173712
2024-11-07	124.24	124.85	121.00	121.53	170293
2024-11-08	123.85	128.14	123.85	124.63	106384
2024-11-11	125.63	127.40	124.44	126.44	78465
2024-11-12	126.85	128.54	125.74	126.03	116432
2024-11-13	126.82	128.30	125.94	126.45	89563
2024-11-14	127.48	128.81	125.96	126.18	92789
2024-11-15	126.96	128.24	125.28	126.97	69022
2024-11-18	127.55	129.54	127.30	129.28	95084
2024-11-19	128.71	130.93	126.97	130.61	92083
2024-11-20	129.98	130.39	127.70	129.02	94164
2024-11-21	130.20	130.72	129.10	130.39	82228
2024-11-22	130.16	133.00	130.16	132.32	119663
2024-11-25	131.61	134.20	131.47	133.18	156582
2024-11-26	133.41	133.41	129.91	130.78	85094
2024-11-27	131.88	132.88	131.17	131.78	83245
2024-11-29	132.71	133.07	131.32	131.75	48456
2024-12-02	132.18	132.88	129.86	132.39	101281
2024-12-03	133.22	133.22	129.87	130.23	82152
2024-12-04	130.09	130.82	128.05	130.43	82392
2024-12-05	129.98	130.62	129.18	129.75	65831
2024-12-06	129.75	130.00	128.80	129.75	65197
2024-12-09	129.76	131.11	127.47	127.69	128623
2024-12-10	127.35	128.95	125.00	127.65	182250
2024-12-11	127.89	128.49	126.77	127.73	92833
2024-12-12	128.36	128.36	126.42	127.45	74916
2024-12-13	127.00	128.27	125.86	126.73	92426
2024-12-16	127.17	127.94	125.35	126.08	114697
2024-12-17	125.59	126.82	124.36	125.16	115539
2024-12-18	125.43	125.79	118.90	119.11	101280
2024-12-19	119.29	120.56	118.35	118.40	92819
2024-12-20	117.02	120.97	116.37	119.56	363320
2024-12-23	118.76	120.00	118.09	119.93	66687
2024-12-24	120.40	121.32	120.13	121.32	29866
2024-12-26	120.79	122.68	119.62	122.13	76857
2024-12-27	121.04	122.22	119.91	120.83	54241
2024-12-30	120.57	121.21	119.30	120.57	47170
2024-12-31	120.47	122.00	119.98	121.35	50239
2025-01-02	121.71	122.39	118.77	119.76	58710
2025-01-03	119.65	121.74	119.43	121.74	107448
2025-01-06	121.12	121.12	117.86	118.35	98161
2025-01-07	117.97	119.59	117.61	118.66	74360
2025-01-08	117.75	119.03	117.15	118.92	66697
2025-01-10	117.48	117.50	115.12	116.55	85673
2025-01-13	116.22	117.37	116.03	117.37	75762
2025-01-14	117.53	119.22	117.37	119.17	53785
2025-01-15	121.23	121.40	119.40	120.16	63716
2025-01-16	120.32	123.41	120.32	123.34	69625
2025-01-17	123.81	124.51	122.70	123.83	89614
2025-01-21	125.00	127.38	124.05	125.22	64102
2025-01-22	124.41	124.41	119.83	120.87	89511
2025-01-23	120.46	120.90	119.10	120.88	73148
2025-01-24	120.18	121.19	119.80	121.15	58990
2025-01-27	121.99	124.26	120.75	124.06	126857
2025-01-28	123.78	123.83	122.20	122.95	51648
2025-01-29	122.60	123.39	120.58	121.19	56846
2025-01-30	122.28	124.90	122.28	123.11	66439
2025-01-31	122.54	123.94	121.44	122.25	103963
2025-02-03	121.19	123.24	119.94	123.21	71932
2025-02-04	121.91	123.96	121.13	123.28	67510
2025-02-05	123.70	125.87	122.95	125.40	59173
2025-02-06	126.55	127.43	124.41	125.16	62629
2025-02-07	124.83	125.63	123.15	123.57	45894
2025-02-10	123.59	123.80	121.92	122.32	56786
2025-02-11	121.95	123.34	121.94	123.00	71533
2025-02-12	120.98	122.54	120.98	122.06	74255
2025-02-13	122.29	123.20	121.63	123.00	69134
2025-02-14	123.07	123.52	121.59	121.80	46213
2025-02-18	121.67	125.07	121.64	124.81	116539
2025-02-19	123.94	125.08	123.74	124.34	76909
2025-02-20	123.26	124.74	122.34	123.65	64489
2025-02-21	124.69	124.90	123.62	124.25	112711
2025-02-24	124.94	125.96	123.65	124.54	102435
2025-02-25	124.96	127.41	124.96	126.58	91357
2025-02-26	126.58	127.43	125.75	126.58	102992
2025-02-27	122.93	127.28	117.52	126.38	188936
2025-02-28	126.85	128.38	124.81	126.93	126760
2025-03-03	126.36	129.24	126.36	128.65	69632
2025-03-04	128.40	129.75	127.16	127.25	74492
2025-03-05	127.14	128.02	124.84	126.64	57756
2025-03-06	125.96	127.91	124.36	127.19	70388
2025-03-07	127.68	130.48	127.68	130.37	87099
2025-03-10	130.38	131.46	128.36	128.89	88317
2025-03-11	129.74	130.45	127.89	128.36	126283
2025-03-12	128.07	129.18	125.43	126.04	82757
2025-03-13	125.88	126.78	125.02	125.67	105987

Explore More About CPK

Coins representing dividend payouts and trends

CPK Dividend History

Discover Chesapeake Utilities 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

CPK Stock Split History

Discover Chesapeake Utilities 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

CPK Historical Prices

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

Web Analytics