EGP Historical Prices

Summary

Key Stock Metrics

137.67

(April 9, 2025)

52-Week Low

192.21

(September 19, 2024)

52-Week High

229.84

(December 31, 2021)

All-Time High

162.94

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-13	15.67	15.67	15.67	15.67	750
1993-10-14	15.83	15.83	15.75	15.75	450
1993-10-15	15.67	15.75	15.67	15.75	1050
1993-10-18	15.67	15.67	15.67	15.67	750
1993-10-20	15.50	15.50	15.33	15.33	2400
1993-10-21	15.17	15.17	15.00	15.00	2400
1993-10-22	14.92	15.17	14.92	15.17	750
1993-10-25	15.08	15.08	15.00	15.00	1350
1993-10-26	15.00	15.00	15.00	15.00	1200
1993-10-27	15.00	15.00	15.00	15.00	1950
1993-10-29	15.00	15.17	15.00	15.17	900
1993-11-01	15.00	15.00	14.83	14.83	5250
1993-11-02	15.00	15.00	15.00	15.00	1500
1993-11-03	14.83	14.83	14.83	14.83	1050
1993-11-04	14.75	14.75	14.75	14.75	750
1993-11-05	14.75	14.75	14.75	14.75	150
1993-11-09	14.75	14.75	14.58	14.58	4200
1993-11-11	14.67	14.67	14.67	14.67	450
1993-11-12	14.67	14.67	14.67	14.67	600
1993-11-15	14.83	14.92	14.83	14.92	1200
1993-11-16	14.92	14.92	14.92	14.92	150
1993-11-18	14.83	14.83	14.83	14.83	2100
1993-11-19	14.67	14.67	14.67	14.67	1500
1993-11-22	14.50	14.50	13.83	14.00	9450
1993-11-23	13.75	13.83	13.58	13.83	4500
1993-11-24	13.67	13.67	13.50	13.50	3000
1993-11-26	13.58	13.58	13.58	13.58	750
1993-11-29	13.58	13.92	13.58	13.75	1650
1993-11-30	13.92	13.92	13.92	13.92	1800
1993-12-01	14.08	14.25	14.08	14.25	1950
1993-12-03	14.08	14.25	14.08	14.25	600
1993-12-07	14.42	14.42	14.33	14.33	1200
1993-12-08	14.42	14.42	14.42	14.42	600
1993-12-09	14.33	14.33	14.33	14.33	450
1993-12-10	14.17	14.33	14.17	14.33	600
1993-12-13	14.42	14.42	14.33	14.33	3000
1993-12-14	14.33	14.33	14.33	14.33	150
1993-12-15	14.33	14.42	14.33	14.42	1200
1993-12-17	14.25	14.25	14.17	14.17	900
1993-12-20	14.08	14.17	14.08	14.08	3450
1993-12-21	14.17	14.17	14.17	14.17	6750
1993-12-22	14.08	14.08	14.08	14.08	600
1993-12-27	14.00	14.00	14.00	14.00	1800
1993-12-28	13.92	14.00	13.92	14.00	1650
1993-12-29	13.83	13.83	13.42	13.42	5700
1993-12-30	13.58	13.75	13.58	13.67	4950
1993-12-31	13.83	13.83	13.83	13.83	1200
1994-01-03	13.67	13.75	13.67	13.75	3150
1994-01-04	13.67	14.08	13.58	13.83	22048
1994-01-05	14.00	14.00	13.83	13.83	4950
1994-01-06	13.75	13.75	13.50	13.50	3150
1994-01-07	13.50	13.67	13.50	13.50	5100
1994-01-10	13.67	13.67	13.67	13.67	450
1994-01-13	13.58	13.75	13.50	13.75	3300
1994-01-14	13.75	13.75	13.75	13.75	1050
1994-01-17	13.50	13.50	13.42	13.42	3600
1994-01-18	13.58	13.58	13.58	13.58	450
1994-01-19	13.50	13.58	13.42	13.58	6150
1994-01-20	13.50	13.67	13.42	13.50	18898
1994-01-21	13.17	13.25	13.17	13.17	653817
1994-01-24	13.17	13.25	13.17	13.25	89845
1994-01-25	13.25	13.25	13.08	13.17	103344
1994-01-26	13.25	13.25	12.83	13.08	36147
1994-01-27	13.08	13.08	12.92	13.00	25498
1994-01-28	13.17	13.17	13.00	13.17	36897
1994-01-31	13.17	13.17	13.08	13.17	54897
1994-02-01	13.17	13.17	13.08	13.08	25948
1994-02-02	13.00	13.08	12.83	12.83	29848
1994-02-03	13.00	13.00	12.83	13.00	14098
1994-02-04	13.00	13.08	12.75	12.75	36747
1994-02-07	12.92	13.00	12.75	12.92	16798
1994-02-08	13.00	13.08	13.00	13.08	55197
1994-02-09	13.00	13.08	13.00	13.08	72595
1994-02-10	13.08	13.17	13.00	13.17	52647
1994-02-11	13.17	13.17	13.08	13.17	25198
1994-02-14	13.08	13.17	12.75	13.00	20548
1994-02-15	13.00	13.08	12.67	12.83	26848
1994-02-16	12.92	13.08	12.92	13.08	17098
1994-02-17	13.08	13.08	12.92	12.92	27898
1994-02-18	12.83	13.00	12.83	12.92	10048
1994-02-22	13.00	13.00	12.92	13.00	8700
1994-02-23	13.08	13.08	12.92	12.92	26098
1994-02-24	12.83	12.92	12.83	12.92	10198
1994-02-25	12.92	13.17	12.92	13.17	19498
1994-02-28	13.17	13.33	13.00	13.33	14698
1994-03-01	13.25	13.25	13.00	13.25	19498
1994-03-02	13.17	13.25	13.00	13.25	16648
1994-03-03	13.25	13.33	13.08	13.08	52947
1994-03-04	12.92	13.17	12.92	13.17	10198
1994-03-07	13.33	13.33	13.17	13.25	8400
1994-03-08	13.25	13.33	13.17	13.25	20698
1994-03-09	13.08	13.25	13.08	13.17	9600
1994-03-10	13.17	13.25	13.08	13.17	23548
1994-03-11	13.25	13.33	13.25	13.33	7950
1994-03-14	13.33	13.33	13.25	13.25	10948
1994-03-15	13.08	13.25	13.08	13.25	17098
1994-03-16	13.08	13.25	13.08	13.08	145042
1994-03-17	13.17	13.33	13.17	13.33	25348
1994-03-18	13.33	13.33	13.25	13.25	20698
1994-03-21	13.33	13.33	13.17	13.17	12898
1994-03-22	13.25	13.33	13.17	13.17	24148
1994-03-23	13.25	13.25	13.08	13.17	5850
1994-03-24	13.25	13.25	13.08	13.08	19348
1994-03-25	13.25	13.33	13.25	13.33	13048
1994-03-28	13.33	13.33	13.08	13.25	14848
1994-03-29	13.25	13.25	13.17	13.17	5250
1994-03-30	13.00	13.08	12.92	12.92	36897
1994-03-31	12.92	13.08	12.67	12.75	13948
1994-04-04	12.25	12.42	12.17	12.25	27898
1994-04-05	12.25	12.58	12.25	12.50	23848
1994-04-06	12.50	12.67	12.50	12.67	21748
1994-04-07	12.83	12.92	12.75	12.75	9600
1994-04-08	12.83	12.92	12.75	12.75	2550
1994-04-11	12.92	13.08	12.92	13.08	12298
1994-04-12	13.17	13.33	13.17	13.33	31047
1994-04-13	13.33	13.33	13.00	13.25	19498
1994-04-14	13.25	13.25	13.17	13.17	7050
1994-04-15	13.25	13.25	13.08	13.17	5700
1994-04-18	13.17	13.42	13.17	13.25	28648
1994-04-19	13.25	13.42	13.25	13.33	10048
1994-04-20	13.33	13.33	13.33	13.33	1500
1994-04-21	13.42	13.42	13.33	13.33	4200
1994-04-22	13.33	13.50	13.33	13.42	6750
1994-04-25	13.50	13.58	13.50	13.50	3900
1994-04-26	13.42	13.58	13.25	13.58	15298
1994-04-28	13.67	13.67	13.50	13.50	4200
1994-04-29	13.67	13.75	13.67	13.75	2400
1994-05-02	13.67	13.92	13.67	13.83	6750
1994-05-03	13.83	13.83	13.67	13.67	10948
1994-05-04	13.75	13.75	13.67	13.67	7500
1994-05-05	13.67	13.67	13.42	13.50	11698
1994-05-06	13.58	13.58	13.50	13.50	6750
1994-05-09	13.25	13.33	13.25	13.33	8400
1994-05-10	13.33	13.33	13.25	13.25	18448
1994-05-11	13.33	13.33	13.25	13.25	3750
1994-05-12	13.33	13.33	13.25	13.33	6150
1994-05-13	13.25	13.33	13.17	13.33	7950
1994-05-16	13.25	13.33	13.25	13.25	4050
1994-05-17	13.25	13.33	13.25	13.33	4050
1994-05-18	13.33	13.50	13.25	13.33	17998
1994-05-19	13.25	13.50	13.25	13.42	7500
1994-05-20	13.50	13.50	13.33	13.33	4050
1994-05-23	13.42	13.42	13.17	13.33	6600
1994-05-24	13.25	13.33	13.25	13.25	1500
1994-05-25	13.25	13.25	13.17	13.25	5100
1994-05-26	13.25	13.25	13.25	13.25	3600
1994-05-27	13.25	13.25	13.25	13.25	750
1994-05-31	13.25	13.33	13.25	13.33	10348
1994-06-01	13.25	13.33	13.25	13.33	3300
1994-06-02	13.25	13.33	13.25	13.33	7350
1994-06-03	13.33	13.33	13.33	13.33	1500
1994-06-06	13.33	13.50	13.25	13.42	13048
1994-06-07	13.50	13.58	13.42	13.42	12448
1994-06-08	13.50	13.50	13.42	13.50	2250
1994-06-09	13.50	13.50	13.42	13.50	6750
1994-06-10	13.58	13.58	13.50	13.50	8400
1994-06-13	13.58	13.58	13.33	13.50	20548
1994-06-14	13.42	13.50	13.33	13.50	8250
1994-06-15	13.42	13.50	13.42	13.42	6750
1994-06-16	13.50	13.50	13.42	13.42	4200
1994-06-17	13.33	13.42	13.33	13.33	5100
1994-06-20	13.42	13.42	13.33	13.42	12448
1994-06-21	13.50	13.50	13.33	13.50	7500
1994-06-22	13.33	13.33	13.33	13.33	600
1994-06-23	13.42	13.42	13.25	13.33	1800
1994-06-24	13.25	13.33	13.17	13.33	7350
1994-06-27	13.25	13.25	12.75	12.83	14548
1994-06-28	12.83	12.92	12.58	12.67	7050
1994-06-29	12.75	12.83	12.67	12.67	2700
1994-06-30	12.75	12.83	12.67	12.83	9300
1994-07-01	12.83	12.83	12.75	12.75	14998
1994-07-05	12.75	12.83	12.67	12.67	1650
1994-07-06	12.58	12.58	12.42	12.50	4650
1994-07-07	12.58	12.67	12.58	12.67	4500
1994-07-08	12.67	12.75	12.67	12.75	5550
1994-07-11	12.75	12.75	12.58	12.58	4500
1994-07-12	12.67	12.83	12.58	12.83	13948
1994-07-13	12.92	13.08	12.92	13.08	2400
1994-07-14	13.00	13.08	13.00	13.00	16948
1994-07-15	13.08	13.08	13.00	13.08	12598
1994-07-18	13.08	13.17	13.08	13.08	5400
1994-07-19	13.08	13.17	13.00	13.00	16348
1994-07-20	13.08	13.08	13.00	13.08	7950
1994-07-21	13.08	13.08	13.08	13.08	750
1994-07-22	13.00	13.08	13.00	13.08	3450
1994-07-25	13.08	13.08	12.67	12.83	11998
1994-07-26	12.83	12.92	12.75	12.83	5400
1994-07-27	12.83	12.83	12.83	12.83	1650
1994-07-28	12.83	12.83	12.67	12.67	18748
1994-07-29	12.67	12.75	12.67	12.75	2400
1994-08-01	12.75	13.00	12.67	13.00	6750
1994-08-02	13.00	13.08	13.00	13.08	7950
1994-08-03	13.08	13.08	13.00	13.08	2100
1994-08-04	13.08	13.08	13.08	13.08	3900
1994-08-05	13.17	13.25	13.17	13.17	6000
1994-08-08	13.25	13.25	13.17	13.25	2100
1994-08-09	13.25	13.25	13.25	13.25	4650
1994-08-10	13.25	13.25	13.17	13.25	12148
1994-08-11	13.17	13.17	12.92	13.00	11248
1994-08-12	13.00	13.17	12.92	12.92	38847
1994-08-15	12.67	12.75	12.67	12.67	3150
1994-08-17	12.67	12.83	12.67	12.83	10198
1994-08-18	12.83	12.92	12.67	12.75	7650
1994-08-19	12.67	12.67	12.58	12.58	3600
1994-08-22	12.67	12.75	12.67	12.75	3300
1994-08-23	12.75	12.83	12.75	12.83	2550
1994-08-24	12.75	12.75	12.67	12.67	2100
1994-08-25	12.75	12.92	12.50	12.92	15148
1994-08-26	12.92	12.92	12.75	12.83	4800
1994-08-29	12.92	12.92	12.83	12.92	3300
1994-08-30	12.92	12.92	12.92	12.92	300
1994-08-31	12.92	12.92	12.83	12.83	1500
1994-09-01	12.83	12.92	12.67	12.67	10198
1994-09-02	12.75	12.75	12.75	12.75	2250
1994-09-07	12.83	12.83	12.75	12.83	2100
1994-09-08	12.83	12.83	12.83	12.83	600
1994-09-09	12.67	12.67	12.67	12.67	7500
1994-09-12	12.75	12.83	12.67	12.83	1200
1994-09-13	12.83	12.92	12.75	12.83	6300
1994-09-14	12.83	12.92	12.83	12.92	16198
1994-09-15	12.75	12.75	12.75	12.75	1650
1994-09-16	12.75	12.75	12.58	12.58	1050
1994-09-19	12.33	12.50	12.25	12.50	15898
1994-09-20	12.58	12.58	12.50	12.58	2550
1994-09-21	12.58	12.67	12.58	12.67	5100
1994-09-22	12.58	12.67	12.58	12.67	3900
1994-09-23	12.75	12.75	12.50	12.50	12448
1994-09-26	12.58	12.75	12.50	12.67	9000
1994-09-27	12.75	12.92	12.67	12.83	4200
1994-09-28	12.92	13.00	12.92	13.00	2100
1994-09-29	13.00	13.17	12.92	13.17	14698
1994-09-30	13.17	13.17	13.00	13.00	12598
1994-10-03	13.00	13.17	13.00	13.08	5100
1994-10-04	13.17	13.17	13.08	13.17	10498
1994-10-05	13.17	13.17	13.00	13.08	3300
1994-10-06	13.00	13.08	12.92	12.92	8400
1994-10-07	12.92	12.92	12.75	12.75	3300
1994-10-10	12.83	12.92	12.58	12.67	33297
1994-10-11	12.75	12.83	12.42	12.42	16798
1994-10-12	12.42	12.50	12.42	12.42	10048
1994-10-13	12.42	12.58	12.42	12.58	7350
1994-10-14	12.67	12.83	12.67	12.67	40647
1994-10-17	12.67	12.67	12.67	12.67	6000
1994-10-18	12.58	12.58	12.50	12.50	12448
1994-10-19	12.42	12.58	12.42	12.58	6600
1994-10-20	12.58	12.58	12.58	12.58	750
1994-10-21	12.58	12.58	12.58	12.58	1050
1994-10-24	12.58	12.58	12.50	12.50	1650
1994-10-25	12.33	12.33	11.67	12.00	40797
1994-10-26	12.00	12.17	11.92	12.08	20998
1994-10-27	12.00	12.08	12.00	12.08	14248
1994-10-28	12.08	12.25	12.08	12.17	6750
1994-10-31	12.17	12.25	11.92	12.25	20848
1994-11-01	12.25	12.33	12.00	12.00	114594
1994-11-02	12.00	12.00	11.92	12.00	26098
1994-11-03	12.00	12.00	11.83	11.92	11398
1994-11-04	11.92	12.17	11.92	12.17	6300
1994-11-08	12.00	12.17	12.00	12.17	4050
1994-11-09	12.17	12.25	12.17	12.25	7800
1994-11-10	12.25	12.25	11.92	11.92	4500
1994-11-11	11.92	12.00	11.92	11.92	2550
1994-11-14	11.67	11.92	11.67	11.83	43797
1994-11-15	11.75	11.83	11.67	11.83	5700
1994-11-16	11.67	11.83	11.67	11.75	21148
1994-11-17	11.83	11.83	11.67	11.67	5400
1994-11-18	11.75	11.75	11.58	11.67	3000
1994-11-21	11.67	11.75	11.67	11.67	4500
1994-11-22	11.58	11.75	11.58	11.75	10048
1994-11-23	11.42	11.58	11.42	11.50	16798
1994-11-25	11.58	11.58	11.50	11.58	7350
1994-11-28	11.58	11.58	11.50	11.50	7050
1994-11-29	11.42	11.50	11.42	11.50	4200
1994-11-30	11.50	11.50	11.42	11.50	9150
1994-12-01	11.50	11.50	11.50	11.50	7350
1994-12-02	11.42	11.42	11.33	11.33	15598
1994-12-05	11.33	11.42	11.08	11.08	33147
1994-12-06	11.08	11.08	11.00	11.00	8850
1994-12-07	11.08	11.17	11.00	11.00	12748
1994-12-08	11.08	11.25	11.00	11.25	33897
1994-12-09	11.33	11.33	11.17	11.25	7050
1994-12-12	11.17	11.25	11.17	11.25	19348
1994-12-13	11.17	11.25	11.17	11.25	4350
1994-12-14	11.17	11.25	11.08	11.25	7650
1994-12-15	11.33	11.33	11.33	11.33	11248
1994-12-16	11.33	11.33	11.25	11.25	34047
1994-12-19	11.33	11.33	11.17	11.17	21148
1994-12-20	11.17	11.33	11.17	11.25	7050
1994-12-21	11.33	11.33	11.17	11.33	32247
1994-12-22	11.33	11.33	11.25	11.33	5250
1994-12-23	11.33	11.33	11.25	11.33	4650
1994-12-27	11.33	11.50	11.33	11.50	18148
1994-12-28	11.42	11.58	11.42	11.50	8400
1994-12-29	11.50	11.92	11.50	11.92	24148
1994-12-30	11.92	12.17	11.83	12.08	20248
1995-01-03	12.08	12.17	12.08	12.17	3000
1995-01-04	12.17	12.17	12.08	12.17	1950
1995-01-05	12.17	12.33	12.17	12.33	5100
1995-01-06	12.17	12.17	12.08	12.17	4500
1995-01-09	12.25	12.25	12.25	12.25	4650
1995-01-10	12.25	12.25	11.92	12.00	9600
1995-01-11	12.00	12.00	11.92	11.92	3000
1995-01-12	12.00	12.00	12.00	12.00	4350
1995-01-13	11.92	12.00	11.50	11.50	19348
1995-01-16	11.67	11.75	11.50	11.58	58347
1995-01-17	11.50	11.75	11.50	11.75	25498
1995-01-18	11.75	12.00	11.75	12.00	9150
1995-01-19	12.00	12.00	11.92	12.00	8250
1995-01-20	12.08	12.08	12.00	12.08	10348
1995-01-23	12.17	12.17	12.08	12.17	4500
1995-01-24	12.17	12.25	11.92	11.92	12748
1995-01-25	11.92	11.92	11.58	11.58	16798
1995-01-26	11.67	11.67	11.67	11.67	1650
1995-01-27	11.67	11.67	11.50	11.67	2250
1995-01-30	11.67	11.67	11.50	11.67	16348
1995-01-31	11.67	11.75	11.58	11.67	7800
1995-02-01	11.75	11.92	11.75	11.92	3750
1995-02-02	11.92	12.00	11.83	11.83	2250
1995-02-03	11.83	12.08	11.83	11.92	6900
1995-02-06	12.00	12.00	11.92	12.00	2850
1995-02-07	12.00	12.08	12.00	12.08	2850
1995-02-08	12.17	12.17	12.00	12.08	5100
1995-02-09	12.17	12.17	12.00	12.08	5400
1995-02-10	12.17	12.17	12.17	12.17	1800
1995-02-13	12.17	12.17	12.08	12.08	1500
1995-02-14	12.08	12.08	11.92	12.08	6900
1995-02-15	12.08	12.08	12.08	12.08	900
1995-02-16	12.00	12.00	11.92	12.00	5400
1995-02-17	12.17	12.17	12.00	12.08	2400
1995-02-21	12.08	12.08	12.08	12.08	2400
1995-02-22	12.17	12.17	12.08	12.08	8550
1995-02-23	12.17	12.17	12.08	12.17	3450
1995-02-24	12.08	12.17	12.08	12.17	2850
1995-02-27	12.08	12.17	12.00	12.00	11848
1995-02-28	12.08	12.08	12.00	12.08	2250
1995-03-01	12.08	12.08	11.92	12.00	12148
1995-03-02	11.92	12.08	11.92	12.08	1950
1995-03-03	12.08	12.08	12.00	12.08	7200
1995-03-06	12.00	12.08	12.00	12.08	1350
1995-03-07	12.08	12.17	12.00	12.08	2700
1995-03-08	12.17	12.17	11.92	12.00	10048
1995-03-09	11.92	12.08	11.92	12.08	4500
1995-03-10	12.00	12.17	12.00	12.17	11248
1995-03-13	12.17	12.50	12.17	12.42	8850
1995-03-14	12.50	12.67	12.42	12.67	3900
1995-03-15	12.58	12.67	12.58	12.67	600
1995-03-16	12.67	12.75	12.50	12.75	7350
1995-03-17	12.75	12.83	12.75	12.83	3900
1995-03-20	12.83	13.08	12.83	13.08	6600
1995-03-21	12.83	12.83	12.67	12.67	6000
1995-03-22	12.75	12.75	12.67	12.67	2100
1995-03-23	12.58	12.58	12.42	12.42	5400
1995-03-24	12.50	12.50	12.42	12.42	3000
1995-03-27	12.42	12.58	12.42	12.58	750
1995-03-28	12.42	12.58	12.42	12.58	2850
1995-03-29	12.50	12.58	12.50	12.50	1200
1995-03-30	12.58	12.58	12.50	12.50	1200
1995-03-31	12.58	12.58	12.58	12.58	900
1995-04-03	12.58	12.67	12.50	12.58	11098
1995-04-04	12.67	12.67	12.67	12.67	900
1995-04-05	12.67	12.67	12.58	12.67	1050
1995-04-06	12.67	12.67	12.67	12.67	1050
1995-04-07	12.75	12.83	12.67	12.75	15448
1995-04-10	12.75	12.75	12.58	12.58	5100
1995-04-11	12.50	12.67	12.42	12.67	4350
1995-04-12	12.67	12.67	12.50	12.50	2700
1995-04-13	12.67	12.83	12.67	12.83	7950
1995-04-17	12.75	12.75	12.42	12.58	8400
1995-04-18	12.42	12.58	12.42	12.50	3450
1995-04-19	12.58	12.67	12.42	12.42	6900
1995-04-20	12.50	12.58	12.42	12.50	7650
1995-04-21	12.58	12.58	12.50	12.50	1650
1995-04-24	12.58	12.67	12.58	12.67	2400
1995-04-25	12.67	12.67	12.58	12.67	7950
1995-04-26	12.75	12.92	12.75	12.92	3750
1995-04-27	12.83	12.83	12.83	12.83	300
1995-04-28	12.83	12.92	12.83	12.92	1200
1995-05-01	12.92	12.92	12.83	12.83	2700
1995-05-02	12.92	13.00	12.92	13.00	3300
1995-05-03	13.00	13.00	12.75	12.75	8250
1995-05-04	12.83	13.00	12.75	13.00	3300
1995-05-05	13.00	13.00	12.83	12.92	4650
1995-05-08	12.92	13.08	12.92	13.08	9300
1995-05-09	13.08	13.33	13.00	13.17	25348
1995-05-10	13.25	13.25	13.17	13.25	5400
1995-05-11	13.33	13.33	13.08	13.17	12898
1995-05-12	13.17	13.17	13.08	13.08	600
1995-05-15	13.00	13.33	13.00	13.33	11098
1995-05-16	13.17	13.25	13.17	13.25	2400
1995-05-17	13.17	13.25	13.17	13.25	4650
1995-05-18	13.25	13.25	13.00	13.00	6000
1995-05-19	12.92	13.00	12.92	12.92	3600
1995-05-22	12.75	12.92	12.58	12.83	12148
1995-05-23	12.75	12.83	12.67	12.67	2100
1995-05-24	12.67	12.67	12.33	12.33	28948
1995-05-25	12.33	12.67	12.33	12.67	29098
1995-05-26	12.58	12.67	12.58	12.67	2850
1995-05-30	12.67	12.67	12.67	12.67	1050
1995-05-31	12.67	12.67	12.58	12.58	8100
1995-06-01	12.58	12.67	12.50	12.67	3000
1995-06-02	12.67	12.67	12.67	12.67	3600
1995-06-05	12.67	12.75	12.67	12.75	33897
1995-06-06	12.75	12.75	12.67	12.75	5850
1995-06-07	12.75	12.75	12.67	12.67	9150
1995-06-08	12.33	12.42	12.25	12.33	14248
1995-06-09	12.42	12.42	12.33	12.42	9300
1995-06-12	12.50	12.67	12.42	12.67	15598
1995-06-13	12.67	12.67	12.42	12.50	13948
1995-06-14	12.58	12.58	12.50	12.58	15298
1995-06-15	12.58	12.58	12.50	12.58	3600
1995-06-16	12.58	12.67	12.50	12.58	14248
1995-06-19	12.58	12.58	12.50	12.50	6450
1995-06-20	12.58	12.58	12.42	12.50	14248
1995-06-21	12.50	12.58	12.33	12.58	23998
1995-06-22	12.58	12.58	12.50	12.50	14248
1995-06-23	12.58	12.58	12.50	12.50	3900
1995-06-26	12.42	12.50	12.33	12.42	17698
1995-06-27	12.42	12.50	12.42	12.42	8400
1995-06-28	12.42	12.50	12.33	12.50	12748
1995-06-29	12.50	12.67	12.50	12.67	7500
1995-06-30	12.58	12.92	12.58	12.92	8850
1995-07-03	12.92	13.17	12.92	13.17	3600
1995-07-05	13.08	13.17	13.08	13.08	4800
1995-07-06	13.00	13.00	12.92	13.00	21298
1995-07-07	12.92	13.08	12.92	13.00	5700
1995-07-10	13.00	13.08	13.00	13.08	2400
1995-07-11	13.17	13.25	13.17	13.25	3150
1995-07-12	13.25	13.25	13.08	13.17	6900
1995-07-13	13.08	13.17	13.08	13.08	3750
1995-07-14	13.25	13.25	13.17	13.25	7650
1995-07-17	13.17	13.17	13.08	13.08	2850
1995-07-18	13.17	13.17	13.08	13.17	4050
1995-07-19	13.08	13.08	12.92	12.92	8250
1995-07-20	13.00	13.25	13.00	13.17	10348
1995-07-21	13.08	13.17	13.08	13.08	2700
1995-07-24	13.17	13.17	13.17	13.17	2400
1995-07-25	13.08	13.17	13.08	13.08	3600
1995-07-26	13.17	13.17	13.00	13.08	10198
1995-07-27	13.08	13.08	13.00	13.08	6900
1995-07-28	13.00	13.00	12.92	12.92	5250
1995-07-31	12.92	13.00	12.67	12.67	29698
1995-08-01	12.83	12.92	12.83	12.92	9300
1995-08-02	12.83	13.00	12.67	12.83	9000
1995-08-03	12.92	13.00	12.83	13.00	8550
1995-08-04	13.08	13.08	13.08	13.08	5400
1995-08-07	13.08	13.08	13.00	13.08	4350
1995-08-08	13.17	13.25	13.08	13.25	8700
1995-08-09	13.17	13.42	13.17	13.33	19198
1995-08-10	13.42	13.50	13.33	13.33	5250
1995-08-11	13.42	13.58	13.42	13.50	8850
1995-08-14	13.58	13.58	13.50	13.58	4950
1995-08-15	13.67	13.67	13.50	13.67	3750
1995-08-16	13.75	13.75	13.67	13.75	6450
1995-08-17	13.67	13.83	13.67	13.75	7500
1995-08-18	13.75	13.75	13.50	13.50	6300
1995-08-21	13.58	13.58	13.42	13.58	9750
1995-08-22	13.58	13.58	13.42	13.50	4050
1995-08-23	13.50	13.67	13.50	13.58	5100
1995-08-24	13.58	13.83	13.58	13.58	23998
1995-08-25	13.50	13.50	13.42	13.42	45597
1995-08-28	13.42	13.50	13.33	13.42	19348
1995-08-29	13.33	13.33	13.17	13.17	5850
1995-08-30	13.33	13.33	13.25	13.25	10948
1995-08-31	13.33	13.42	13.25	13.42	27148
1995-09-01	13.42	13.42	13.33	13.42	3450
1995-09-05	13.42	13.42	13.17	13.25	13198
1995-09-06	13.17	13.17	13.08	13.08	15448
1995-09-07	13.17	13.33	13.17	13.25	11098
1995-09-08	13.33	13.33	13.25	13.33	11998
1995-09-11	13.33	13.33	13.17	13.33	15748
1995-09-12	13.42	13.75	13.33	13.58	16948
1995-09-13	13.58	13.67	13.42	13.58	31797
1995-09-14	13.33	13.42	13.33	13.42	1650
1995-09-15	13.33	13.58	13.33	13.42	8250
1995-09-18	13.33	13.42	13.25	13.33	8250
1995-09-19	13.42	13.42	13.33	13.42	13198
1995-09-20	13.42	13.50	13.33	13.50	25648
1995-09-21	13.42	13.50	13.42	13.50	2400
1995-09-22	13.50	13.50	13.50	13.50	14998
1995-09-25	13.42	13.58	13.42	13.50	14248
1995-09-26	13.50	13.58	13.50	13.50	2850
1995-09-27	13.58	13.58	13.42	13.58	23698
1995-09-28	13.58	13.58	13.50	13.58	1650
1995-09-29	13.75	13.83	13.75	13.83	10498
1995-10-02	13.83	13.92	13.75	13.92	4050
1995-10-03	13.92	13.92	13.92	13.92	3150
1995-10-04	13.83	13.92	13.75	13.92	14098
1995-10-05	13.83	14.17	13.83	14.08	21448
1995-10-06	14.00	14.00	13.92	13.92	8850
1995-10-09	13.83	13.83	13.67	13.75	22048
1995-10-10	13.75	13.83	13.50	13.58	11848
1995-10-11	13.58	13.67	13.58	13.67	3300
1995-10-12	13.75	13.92	13.67	13.92	6750
1995-10-13	14.00	14.08	13.92	14.00	9900
1995-10-16	13.92	14.08	13.92	14.00	13048
1995-10-17	14.00	14.00	13.92	14.00	9450
1995-10-18	14.00	14.08	14.00	14.00	3000
1995-10-19	14.00	14.00	13.92	14.00	9300
1995-10-20	13.92	13.92	13.75	13.83	10048
1995-10-23	13.92	13.92	13.75	13.83	8100
1995-10-24	13.83	13.83	13.67	13.83	5550
1995-10-25	13.75	13.75	13.58	13.75	6000
1995-10-26	13.75	14.00	13.75	13.92	13348
1995-10-27	14.08	14.08	13.92	14.00	19348
1995-10-30	14.00	14.08	14.00	14.08	4650
1995-10-31	14.08	14.17	14.00	14.00	7950
1995-11-01	14.08	14.08	14.00	14.00	3000
1995-11-02	14.08	14.08	14.00	14.08	6150
1995-11-03	14.00	14.08	14.00	14.08	3150
1995-11-06	14.00	14.08	13.92	14.00	3900
1995-11-07	13.92	13.92	13.67	13.83	5400
1995-11-08	13.92	13.92	13.83	13.92	3900
1995-11-09	13.92	13.92	13.83	13.92	6750
1995-11-10	14.00	14.08	14.00	14.08	5850
1995-11-13	14.08	14.17	14.00	14.17	9150
1995-11-14	14.00	14.25	14.00	14.25	17998
1995-11-15	14.17	14.25	14.08	14.25	6900
1995-11-16	14.25	14.25	13.83	14.00	22948
1995-11-17	14.08	14.25	14.00	14.00	5550
1995-11-20	14.08	14.08	14.00	14.08	450
1995-11-21	14.08	14.08	14.00	14.00	1800
1995-11-22	14.00	14.00	13.83	14.00	7050
1995-11-24	13.92	14.00	13.92	14.00	1500
1995-11-27	13.92	14.08	13.83	14.08	7350
1995-11-28	14.00	14.08	14.00	14.08	4350
1995-11-29	14.17	14.25	14.00	14.00	5250
1995-11-30	14.00	14.08	14.00	14.08	3450
1995-12-01	14.00	14.08	13.92	14.00	6450
1995-12-04	14.00	14.08	14.00	14.00	2700
1995-12-06	14.17	14.42	14.17	14.42	4650
1995-12-07	14.42	14.42	14.42	14.42	4050
1995-12-08	14.42	14.50	14.33	14.50	8550
1995-12-11	14.50	14.58	14.50	14.50	3000
1995-12-12	14.58	14.58	14.50	14.50	3150
1995-12-13	14.58	14.92	14.50	14.92	7950
1995-12-14	14.50	14.67	14.50	14.50	5100
1995-12-15	14.42	14.50	14.17	14.17	3750
1995-12-18	14.00	14.00	13.92	14.00	4350
1995-12-19	14.00	14.00	13.75	13.75	3750
1995-12-20	13.83	14.00	13.83	14.00	4800
1995-12-21	13.92	13.92	13.83	13.92	7800
1995-12-22	13.92	14.00	13.83	13.92	9000
1995-12-26	13.92	14.00	13.83	14.00	18298
1995-12-27	13.92	14.00	13.92	13.92	10198
1995-12-28	14.00	14.25	14.00	14.25	7650
1995-12-29	14.17	14.25	14.17	14.25	8400
1996-01-02	14.25	14.25	14.17	14.25	3450
1996-01-03	14.33	14.58	14.33	14.58	3900
1996-01-04	14.42	14.58	14.42	14.50	11548
1996-01-05	14.58	14.58	14.50	14.50	4800
1996-01-08	14.50	14.58	14.50	14.58	2700
1996-01-09	14.50	14.67	14.50	14.67	7350
1996-01-10	14.67	14.67	14.42	14.42	14398
1996-01-11	14.50	14.50	14.42	14.42	1800
1996-01-12	14.42	14.67	14.42	14.67	5400
1996-01-15	14.58	14.58	14.50	14.50	5100
1996-01-16	14.58	14.58	14.42	14.50	8400
1996-01-17	14.50	14.58	14.42	14.50	11698
1996-01-18	14.42	14.58	14.42	14.58	3300
1996-01-19	14.50	14.50	14.42	14.50	1800
1996-01-22	14.50	14.50	14.33	14.42	8100
1996-01-23	14.42	14.42	14.33	14.42	4500
1996-01-24	14.33	14.42	14.33	14.42	5250
1996-01-25	14.25	14.42	14.25	14.33	12148
1996-01-26	14.42	14.42	14.33	14.33	600
1996-01-29	14.33	14.33	14.17	14.17	17098
1996-01-30	14.00	14.25	13.83	14.25	21298
1996-01-31	14.17	14.42	14.17	14.42	20998
1996-02-01	14.50	14.50	14.33	14.33	11848
1996-02-02	14.33	14.33	14.17	14.33	10348
1996-02-05	14.25	14.42	14.25	14.33	1950
1996-02-06	14.50	14.58	14.42	14.50	3600
1996-02-07	14.50	14.67	14.50	14.58	6600
1996-02-08	14.58	14.67	14.58	14.67	600
1996-02-09	14.58	14.67	14.58	14.67	6900
1996-02-12	14.67	14.67	14.42	14.42	8700
1996-02-13	14.42	14.42	14.17	14.33	24748
1996-02-14	14.42	14.58	14.42	14.58	16348
1996-02-15	14.50	14.67	14.50	14.67	36297
1996-02-16	14.67	14.75	14.67	14.75	11848
1996-02-20	14.75	14.75	14.67	14.67	11698
1996-02-21	14.67	14.75	14.67	14.75	7200
1996-02-22	14.75	14.75	14.67	14.75	11998
1996-02-23	14.75	14.83	14.75	14.83	14548
1996-02-26	14.83	14.83	14.75	14.83	36597
1996-02-27	14.75	14.83	14.75	14.83	4800
1996-02-28	14.92	15.00	14.83	14.92	21298
1996-02-29	15.00	15.00	14.92	15.00	11248
1996-03-01	15.00	15.08	15.00	15.00	17848
1996-03-04	14.92	15.08	14.92	15.00	27898
1996-03-05	15.00	15.17	15.00	15.17	16498
1996-03-06	15.17	15.42	15.17	15.42	19498
1996-03-07	15.42	15.58	15.33	15.50	29398
1996-03-08	15.50	15.50	15.33	15.33	85795
1996-03-11	15.33	15.33	15.25	15.33	23398
1996-03-12	15.25	15.50	15.17	15.50	85795
1996-03-13	15.17	15.17	14.92	15.17	30597
1996-03-14	14.92	15.17	14.92	15.17	6300
1996-03-15	15.08	15.08	15.00	15.08	6900
1996-03-18	15.08	15.33	15.08	15.17	20398
1996-03-19	15.08	15.17	14.92	15.00	10648
1996-03-20	15.00	15.00	14.75	14.83	6450
1996-03-21	14.92	15.00	14.92	15.00	15148
1996-03-22	15.00	15.08	14.83	15.00	11398
1996-03-25	14.83	15.08	14.83	15.00	20098
1996-03-26	15.00	15.00	14.92	14.92	9150
1996-03-27	14.92	14.92	14.75	14.75	16048
1996-03-28	14.83	14.92	14.75	14.75	2850
1996-03-29	14.75	14.83	14.67	14.67	12448
1996-04-01	14.75	14.92	14.75	14.83	9600
1996-04-02	14.92	14.92	14.75	14.75	21898
1996-04-03	14.67	14.83	14.67	14.75	12748
1996-04-04	14.83	14.92	14.75	14.92	11248
1996-04-08	14.75	14.83	14.75	14.83	14848
1996-04-09	14.67	14.75	14.67	14.67	19048
1996-04-10	14.75	14.75	14.67	14.67	13648
1996-04-11	14.67	14.75	14.67	14.67	13948
1996-04-12	14.75	14.75	14.75	14.75	4200
1996-04-15	14.67	14.83	14.67	14.83	8850
1996-04-16	14.83	14.83	14.75	14.75	10648
1996-04-17	14.83	14.83	14.83	14.83	900
1996-04-18	14.75	14.83	14.75	14.83	2100
1996-04-19	14.67	14.75	14.67	14.75	7200
1996-04-22	14.83	14.83	14.67	14.83	5400
1996-04-23	14.83	14.83	14.67	14.75	11848
1996-04-24	14.75	14.75	14.67	14.75	7500
1996-04-25	14.75	14.75	14.67	14.75	5850
1996-04-26	14.75	14.75	14.67	14.75	7500
1996-04-29	14.67	14.75	14.67	14.67	3600
1996-04-30	14.50	14.75	14.50	14.67	69147
1996-05-01	14.75	14.75	14.67	14.67	40197
1996-05-02	14.75	14.75	14.67	14.67	20248
1996-05-03	14.67	14.75	14.67	14.75	3900
1996-05-06	14.75	14.75	14.67	14.67	2850
1996-05-07	14.67	14.75	14.67	14.75	19798
1996-05-08	14.75	14.75	14.67	14.67	7800
1996-05-09	14.67	14.75	14.67	14.75	3900
1996-05-10	14.75	14.75	14.67	14.75	12148
1996-05-13	14.75	14.75	14.67	14.75	5400
1996-05-14	14.75	14.75	14.67	14.75	10498
1996-05-15	14.67	14.75	14.58	14.67	12298
1996-05-16	14.58	14.75	14.58	14.75	24598
1996-05-17	14.67	14.83	14.50	14.50	59247
1996-05-20	14.58	14.67	14.50	14.50	15148
1996-05-21	14.67	14.75	14.58	14.75	21598
1996-05-22	14.75	14.75	14.67	14.67	22798
1996-05-23	14.75	14.75	14.67	14.75	8250
1996-05-24	14.75	14.75	14.75	14.75	13648
1996-05-28	14.67	14.75	14.67	14.67	11848
1996-05-29	14.67	14.75	14.67	14.75	12748
1996-05-30	14.67	14.75	14.67	14.75	6150
1996-05-31	14.67	14.75	14.67	14.75	27148
1996-06-03	14.75	14.75	14.67	14.75	13198
1996-06-04	14.67	14.75	14.67	14.67	14248
1996-06-05	14.67	14.75	14.67	14.75	50997
1996-06-06	14.75	14.75	14.67	14.67	26848
1996-06-07	14.75	14.75	14.58	14.75	25648
1996-06-10	14.75	14.83	14.67	14.83	118494
1996-06-11	14.75	14.83	14.75	14.83	25198
1996-06-12	14.75	14.75	14.67	14.67	11098
1996-06-13	14.67	14.75	14.67	14.67	18298
1996-06-14	14.33	14.58	14.33	14.50	42147
1996-06-17	14.50	14.58	14.50	14.58	23398
1996-06-18	14.50	14.58	14.50	14.58	19048
1996-06-19	14.58	14.67	14.50	14.58	46347
1996-06-20	14.58	14.67	14.58	14.67	66447
1996-06-21	14.67	14.67	14.58	14.58	69297
1996-06-24	14.58	14.83	14.58	14.75	59097
1996-06-25	14.75	14.92	14.75	14.83	23698
1996-06-26	14.75	14.83	14.75	14.83	30447
1996-06-27	14.83	14.83	14.42	14.50	15298
1996-06-28	14.33	14.50	14.33	14.50	22498
1996-07-01	14.58	14.58	14.42	14.50	10648
1996-07-02	14.42	14.58	14.42	14.58	13348
1996-07-03	14.58	14.58	14.42	14.58	16648
1996-07-05	14.58	14.58	14.42	14.42	7950
1996-07-08	14.33	14.33	14.17	14.17	26248
1996-07-09	14.17	14.33	14.17	14.17	22198
1996-07-10	14.17	14.33	14.17	14.25	23548
1996-07-11	14.25	14.25	14.00	14.17	30447
1996-07-12	14.25	14.42	14.17	14.33	18448
1996-07-15	14.33	14.50	14.33	14.50	16648
1996-07-16	14.33	14.50	14.17	14.17	29398
1996-07-17	14.25	14.25	14.00	14.00	38547
1996-07-18	14.00	14.25	14.00	14.25	31197
1996-07-19	14.25	14.25	14.08	14.25	32997
1996-07-22	14.25	14.25	14.00	14.00	24748
1996-07-23	14.08	14.25	13.83	14.00	127194
1996-07-24	14.08	14.17	14.00	14.08	6150
1996-07-25	14.17	14.17	13.92	14.08	18448
1996-07-26	14.00	14.08	13.92	14.00	20698
1996-07-29	14.00	14.25	14.00	14.25	12298
1996-07-30	14.25	14.33	14.08	14.33	13348
1996-07-31	14.25	14.33	14.17	14.33	25348
1996-08-01	14.33	14.33	14.25	14.33	15298
1996-08-02	14.42	14.50	14.33	14.42	23698
1996-08-05	14.50	14.50	14.33	14.42	8850
1996-08-06	14.33	14.75	14.33	14.75	28648
1996-08-07	14.75	14.83	14.67	14.83	16048
1996-08-08	14.75	14.75	14.50	14.58	37197
1996-08-09	14.50	14.67	14.50	14.58	20698
1996-08-12	14.58	14.75	14.58	14.75	17548
1996-08-13	14.67	14.75	14.67	14.75	22498
1996-08-14	14.75	14.75	14.67	14.75	15148
1996-08-15	14.67	14.67	14.67	14.67	25798
1996-08-16	14.67	14.75	14.67	14.75	9000
1996-08-19	14.83	15.17	14.83	15.08	35247
1996-08-20	15.00	15.33	15.00	15.25	26098
1996-08-21	15.25	15.25	15.17	15.25	17248
1996-08-22	15.25	15.42	15.00	15.42	28348
1996-08-23	15.50	15.75	15.42	15.58	22348
1996-08-26	15.50	15.75	15.50	15.75	19198
1996-08-27	15.75	16.08	15.75	16.00	14248
1996-08-28	16.00	16.08	15.92	16.08	20848
1996-08-29	16.00	16.08	16.00	16.08	64947
1996-08-30	16.00	16.17	16.00	16.08	19948
1996-09-03	16.00	16.25	16.00	16.17	22198
1996-09-04	16.08	16.17	16.08	16.17	4500
1996-09-05	16.17	16.17	16.08	16.17	9300
1996-09-06	16.08	16.25	16.08	16.25	8550
1996-09-09	16.25	16.33	16.17	16.25	15148
1996-09-10	16.33	16.33	16.25	16.33	17398
1996-09-11	16.25	16.25	16.17	16.25	11848
1996-09-12	16.33	16.42	16.25	16.33	15298
1996-09-13	16.33	16.42	16.17	16.25	21148
1996-09-16	16.25	16.42	16.25	16.33	16798
1996-09-17	16.42	16.50	16.42	16.50	16198
1996-09-18	16.33	16.33	16.08	16.33	18898
1996-09-19	16.25	16.25	16.17	16.25	13048
1996-09-20	16.25	16.33	16.17	16.33	13198
1996-09-23	16.25	16.33	16.17	16.25	10498
1996-09-24	16.25	16.33	16.17	16.25	12298
1996-09-25	16.17	16.25	16.08	16.25	28498
1996-09-26	16.25	16.25	16.17	16.25	1800
1996-09-27	16.25	16.25	16.17	16.25	8550
1996-09-30	16.33	16.50	16.25	16.42	10048
1996-10-01	16.33	16.33	16.25	16.33	6750
1996-10-02	16.25	16.33	16.25	16.33	7500
1996-10-03	16.33	16.33	16.25	16.33	5550
1996-10-04	16.25	16.33	16.17	16.25	10348
1996-10-07	16.25	16.25	16.17	16.17	7350
1996-10-08	16.25	16.25	16.17	16.25	13048
1996-10-09	16.25	16.25	16.17	16.17	12148
1996-10-10	16.17	16.25	16.17	16.25	14248
1996-10-11	16.25	16.25	16.17	16.25	19648
1996-10-14	16.25	16.25	16.17	16.17	12898
1996-10-15	16.17	16.25	16.08	16.25	14098
1996-10-16	16.17	16.33	16.17	16.33	26248
1996-10-17	16.33	16.33	16.25	16.25	9900
1996-10-18	16.33	16.33	16.33	16.33	8700
1996-10-21	16.33	16.33	16.25	16.33	19798
1996-10-22	16.25	16.33	16.17	16.17	18598
1996-10-23	16.25	16.25	16.17	16.17	8550
1996-10-24	16.25	16.25	16.17	16.25	9450
1996-10-25	16.25	16.33	16.17	16.17	23998
1996-10-28	16.17	16.25	16.17	16.25	21148
1996-10-29	16.33	16.33	16.25	16.33	9450
1996-10-30	16.17	16.17	16.08	16.17	14698
1996-10-31	16.17	16.17	16.00	16.17	3900
1996-11-01	16.25	16.25	16.17	16.25	40797
1996-11-04	16.25	16.33	16.25	16.33	22348
1996-11-05	16.33	16.50	16.33	16.50	37197
1996-11-06	16.50	16.50	16.33	16.33	7950
1996-11-07	16.33	16.42	16.33	16.42	4050
1996-11-08	16.42	16.42	16.25	16.33	20548
1996-11-11	16.33	16.33	16.25	16.25	13198
1996-11-12	16.33	16.42	16.25	16.42	30747
1996-11-13	16.42	16.67	16.33	16.67	38247
1996-11-14	16.67	16.92	16.67	16.92	55347
1996-11-15	16.92	16.92	16.83	16.92	23698
1996-11-18	16.92	16.92	16.83	16.83	17398
1996-11-19	16.75	16.92	16.75	16.92	16348
1996-11-20	16.92	17.00	16.92	17.00	7500
1996-11-21	17.00	17.00	16.92	17.00	15148
1996-11-22	17.00	17.17	17.00	17.17	16498
1996-11-25	17.08	17.17	17.08	17.17	20098
1996-11-26	17.17	17.25	17.08	17.25	51297
1996-11-27	17.25	17.50	17.17	17.50	10048
1996-11-29	17.42	17.58	17.33	17.42	13348
1996-12-02	17.42	17.75	17.33	17.75	36447
1996-12-03	17.67	18.17	17.67	18.08	32997
1996-12-04	18.00	18.00	17.83	17.92	27298
1996-12-05	17.83	17.92	17.75	17.83	30447
1996-12-06	17.67	17.75	17.67	17.75	22648
1996-12-09	17.75	18.00	17.75	18.00	27898
1996-12-10	18.00	18.00	17.83	17.92	17848
1996-12-11	17.92	17.92	17.83	17.92	16198
1996-12-12	17.75	18.00	17.75	17.83	25048
1996-12-13	17.75	17.75	17.58	17.75	7800
1996-12-16	17.67	17.67	17.50	17.50	19498
1996-12-17	17.58	17.67	17.58	17.58	10498
1996-12-18	17.67	17.67	17.42	17.50	12448
1996-12-19	17.42	17.83	17.42	17.83	35247
1996-12-20	17.83	17.92	17.83	17.92	7650
1996-12-23	17.92	18.00	17.92	17.92	7800
1996-12-24	17.92	18.00	17.92	18.00	2850
1996-12-26	17.92	18.00	17.92	18.00	6300
1996-12-27	18.00	18.08	17.92	18.00	10348
1996-12-30	18.08	18.25	18.00	18.25	20098
1996-12-31	18.17	18.33	18.17	18.25	17548
1997-01-02	18.17	18.17	17.92	18.00	13948
1997-01-03	18.00	18.00	17.92	18.00	3150
1997-01-06	18.00	18.00	17.75	17.83	11848
1997-01-07	17.92	18.08	17.83	18.08	8400
1997-01-08	18.00	18.00	17.83	17.92	17098
1997-01-09	17.83	18.08	17.83	18.00	13348
1997-01-10	18.08	18.17	18.00	18.00	10348
1997-01-13	18.00	18.00	17.75	17.83	20998
1997-01-14	17.83	18.17	17.75	18.17	20848
1997-01-15	18.17	18.17	18.00	18.00	13798
1997-01-16	18.08	18.25	18.00	18.25	19198
1997-01-17	18.33	18.33	18.08	18.17	18448
1997-01-20	18.08	18.17	18.08	18.17	12598
1997-01-21	18.08	18.25	18.00	18.25	49947
1997-01-22	18.17	18.33	18.17	18.25	13198
1997-01-23	18.25	18.33	18.17	18.33	7950
1997-01-24	18.33	18.83	18.25	18.83	31197
1997-01-27	18.83	18.83	18.75	18.75	14998
1997-01-28	18.83	18.83	18.67	18.75	49947
1997-01-29	18.67	18.67	18.42	18.67	12148
1997-01-30	18.58	18.58	18.50	18.50	6750
1997-01-31	18.50	18.67	18.42	18.42	18148
1997-02-03	18.33	18.50	18.33	18.50	9300
1997-02-04	18.50	18.75	18.50	18.75	36597
1997-02-05	18.83	19.08	18.83	19.08	38397
1997-02-06	19.00	19.33	18.92	19.33	44697
1997-02-07	19.33	19.33	19.17	19.25	17848
1997-02-10	19.17	19.33	19.17	19.33	10948
1997-02-11	19.33	19.33	19.25	19.25	30147
1997-02-12	19.33	19.33	19.25	19.25	24598
1997-02-13	19.33	19.33	19.08	19.25	14998
1997-02-14	19.17	19.25	19.08	19.08	10198
1997-02-18	19.08	19.33	19.08	19.25	28198
1997-02-19	19.17	19.25	19.17	19.25	12598
1997-02-20	19.25	19.25	19.17	19.17	22948
1997-02-21	19.17	19.25	19.08	19.08	71395
1997-02-24	18.92	19.17	18.83	19.17	54597
1997-02-25	19.17	19.17	19.08	19.17	15298
1997-02-26	19.08	19.17	19.08	19.17	63897
1997-02-27	19.17	19.17	19.00	19.08	40947
1997-02-28	19.00	19.17	19.00	19.00	37347
1997-03-03	18.92	19.17	18.92	19.17	27598
1997-03-04	19.25	19.25	19.17	19.25	24148
1997-03-05	19.17	19.25	19.08	19.25	11848
1997-03-06	19.25	19.33	19.17	19.33	10798
1997-03-07	19.33	19.50	19.33	19.33	54447
1997-03-10	19.33	19.92	19.25	19.92	43047
1997-03-11	19.83	19.92	19.75	19.83	13948
1997-03-12	19.83	19.83	19.75	19.75	59847
1997-03-13	19.50	19.58	19.50	19.58	6450
1997-03-14	19.50	19.58	19.42	19.42	9600
1997-03-17	19.42	19.42	19.25	19.33	47697
1997-03-18	19.25	19.33	19.17	19.25	78745
1997-03-19	19.33	19.33	18.92	18.92	21598
1997-03-20	19.00	19.08	18.83	19.08	8250
1997-03-21	19.00	19.33	19.00	19.17	26548
1997-03-24	19.17	19.17	19.08	19.17	7350
1997-03-25	19.17	19.25	19.08	19.17	14248
1997-03-26	19.17	19.25	19.00	19.00	11848
1997-03-27	19.08	19.08	18.75	18.83	13798
1997-03-31	18.67	18.75	18.42	18.42	26398
1997-04-01	18.33	18.42	17.75	17.83	32247
1997-04-02	17.92	18.58	17.92	18.58	45597
1997-04-03	18.50	18.50	18.33	18.42	17398
1997-04-04	18.42	18.42	18.00	18.08	20698
1997-04-07	18.08	18.08	18.08	18.08	6450
1997-04-08	18.13	18.25	18.00	18.25	17700
1997-04-09	18.25	18.50	18.25	18.38	20900
1997-04-10	18.38	18.38	18.25	18.25	5700
1997-04-11	18.38	18.63	18.25	18.50	5600
1997-04-14	18.38	18.88	18.38	18.75	10000
1997-04-15	18.75	19.00	18.63	18.75	10700
1997-04-16	18.88	18.88	18.63	18.75	5800
1997-04-17	18.75	18.75	18.63	18.75	5600
1997-04-18	18.75	18.75	18.50	18.50	5000
1997-04-21	18.63	18.88	18.63	18.75	23200
1997-04-22	18.75	18.75	18.63	18.75	32000
1997-04-23	18.75	18.75	18.63	18.63	9400
1997-04-24	18.75	18.75	18.63	18.75	9500
1997-04-25	18.63	18.75	18.63	18.63	7700
1997-04-28	18.50	18.63	18.13	18.13	10300
1997-04-29	18.13	18.50	18.13	18.25	11100
1997-04-30	18.25	18.25	17.75	17.75	11700
1997-05-01	17.75	18.00	17.63	17.88	19700
1997-05-02	17.88	18.00	17.75	17.88	9400
1997-05-05	18.13	18.13	17.38	18.00	34400
1997-05-06	18.00	18.13	17.88	18.13	20600
1997-05-07	18.13	18.25	18.00	18.25	13800
1997-05-08	18.13	18.50	18.13	18.38	18600
1997-05-09	18.50	18.75	18.50	18.63	14200
1997-05-12	18.75	19.00	18.63	18.63	13000
1997-05-13	18.63	19.13	18.63	19.13	14700
1997-05-14	19.38	19.38	18.75	19.13	14000
1997-05-15	19.25	19.38	19.13	19.13	12000
1997-05-16	19.25	19.38	19.13	19.13	6800
1997-05-19	19.00	19.25	19.00	19.25	6800
1997-05-20	19.25	19.38	19.00	19.25	19000
1997-05-21	19.25	19.50	19.00	19.38	11900
1997-05-22	19.13	19.13	18.88	19.13	12700
1997-05-23	19.00	19.13	18.75	18.88	11400
1997-05-27	19.13	19.25	18.88	19.25	13000
1997-05-28	19.25	19.25	19.00	19.13	8000
1997-05-29	19.13	19.13	19.00	19.13	8300
1997-05-30	19.13	19.38	18.88	19.25	14200
1997-06-02	19.38	19.38	19.25	19.38	4700
1997-06-03	19.38	19.38	19.25	19.25	15700
1997-06-04	19.38	19.38	19.25	19.25	2000
1997-06-05	19.13	19.38	19.13	19.38	7700
1997-06-06	19.25	19.63	19.25	19.63	30800
1997-06-09	19.63	19.75	19.50	19.63	63200
1997-06-10	19.50	19.63	19.25	19.63	15000
1997-06-11	19.50	19.63	19.38	19.50	15700
1997-06-12	19.63	19.63	19.50	19.63	45600
1997-06-13	19.75	20.00	19.63	20.00	43700
1997-06-16	20.00	20.25	19.88	20.25	111500
1997-06-17	20.00	20.00	19.75	20.00	22100
1997-06-18	19.75	20.00	19.75	19.88	7500
1997-06-19	19.88	20.00	19.63	20.00	8100
1997-06-20	19.88	20.00	19.63	19.75	13100
1997-06-23	20.00	20.00	19.50	19.88	33200
1997-06-24	19.75	19.88	19.63	19.88	10900
1997-06-25	19.88	19.88	19.75	19.88	10500
1997-06-26	19.88	19.88	19.75	19.88	23900
1997-06-27	19.88	20.00	19.75	19.88	50600
1997-06-30	19.94	20.13	19.94	20.13	52400
1997-07-01	20.13	20.13	20.00	20.00	5300
1997-07-02	20.00	20.13	19.94	19.94	11500
1997-07-03	19.88	20.00	19.88	19.94	8000
1997-07-07	20.00	20.13	19.88	20.00	17100
1997-07-08	20.00	20.13	19.94	20.13	17400
1997-07-09	19.94	20.00	19.81	19.94	35100
1997-07-10	19.94	19.94	19.75	19.94	5600
1997-07-11	19.75	19.88	19.63	19.75	19600
1997-07-14	19.88	20.00	19.81	19.94	12900
1997-07-15	19.75	20.00	19.75	20.00	27200
1997-07-16	20.00	20.06	19.88	20.00	6500
1997-07-17	19.88	19.94	19.75	19.88	6700
1997-07-18	19.94	19.94	19.75	19.81	18900
1997-07-21	19.56	19.88	19.50	19.88	9600
1997-07-22	19.81	19.88	19.75	19.88	13100
1997-07-23	19.81	20.00	19.81	20.00	19200
1997-07-24	19.88	20.00	19.88	19.94	3900
1997-07-25	19.94	19.94	19.88	19.88	2200
1997-07-28	19.88	19.88	19.75	19.81	4000
1997-07-29	19.75	19.81	19.69	19.69	7100
1997-07-30	19.75	19.94	19.69	19.94	3700
1997-07-31	19.88	20.00	19.88	19.94	14800
1997-08-01	20.00	20.00	19.88	19.94	15100
1997-08-04	19.88	19.88	19.75	19.81	17000
1997-08-05	19.88	19.94	19.81	19.88	7600
1997-08-06	19.81	20.00	19.81	19.94	8900
1997-08-07	20.00	20.00	19.88	20.00	15400
1997-08-08	20.00	20.00	19.81	19.88	19100
1997-08-11	20.00	20.00	19.50	19.50	31200
1997-08-12	19.50	19.69	19.50	19.63	20000
1997-08-13	19.63	19.75	19.63	19.69	5900
1997-08-14	19.69	19.69	19.50	19.56	23900
1997-08-15	19.56	19.63	19.38	19.44	4700
1997-08-18	19.38	19.63	19.25	19.63	5800
1997-08-19	19.56	19.63	19.44	19.63	51100
1997-08-20	19.56	19.69	19.56	19.69	5900
1997-08-21	19.75	19.81	19.75	19.75	1200
1997-08-22	19.75	19.94	19.75	19.94	11500
1997-08-25	19.88	20.00	19.75	19.75	55500
1997-08-26	19.63	20.31	19.56	20.31	15900
1997-08-27	20.25	20.50	20.19	20.50	6400
1997-08-28	20.56	20.56	20.38	20.50	11100
1997-08-29	20.38	20.56	20.38	20.44	4900
1997-09-02	20.44	20.75	20.44	20.75	11000
1997-09-03	20.81	20.88	20.69	20.75	4400
1997-09-04	20.63	21.50	20.63	21.25	16700
1997-09-05	21.38	22.25	21.38	22.25	10300
1997-09-08	22.25	22.94	22.25	22.81	13900
1997-09-09	22.81	22.94	22.69	22.88	32800
1997-09-10	22.75	22.75	22.38	22.38	13700
1997-09-11	22.19	22.19	21.56	21.75	75400
1997-09-12	21.50	22.13	21.50	22.13	12700
1997-09-15	22.00	22.38	21.81	21.81	9000
1997-09-16	21.69	22.00	21.69	21.94	167300
1997-09-17	21.94	22.00	21.88	21.88	2200
1997-09-18	21.81	22.00	21.81	21.94	6700
1997-09-19	21.69	22.00	21.63	22.00	7700
1997-09-22	22.00	22.00	21.88	22.00	1600
1997-09-23	21.88	22.19	21.81	22.19	10600
1997-09-24	22.13	22.38	21.94	22.19	11400
1997-09-25	22.38	22.50	22.19	22.19	14500
1997-09-26	22.13	22.13	21.38	21.38	31800
1997-09-29	21.50	21.75	21.44	21.56	11800
1997-09-30	21.44	21.88	21.38	21.88	27500
1997-10-01	21.75	21.94	21.69	21.75	6700
1997-10-02	21.63	21.63	21.44	21.50	14700
1997-10-03	21.56	22.25	21.50	22.13	11500
1997-10-06	22.13	22.63	22.13	22.56	11200
1997-10-07	22.63	22.88	22.63	22.88	18700
1997-10-08	22.88	22.88	22.63	22.75	6500
1997-10-09	22.63	22.69	22.38	22.50	8500
1997-10-10	21.00	21.75	21.00	21.63	1041900
1997-10-13	21.63	21.81	21.63	21.75	115000
1997-10-14	21.75	21.94	21.75	21.88	75200
1997-10-15	21.88	22.06	21.88	22.06	58900
1997-10-16	22.00	22.06	21.88	22.00	86600
1997-10-17	22.00	22.06	21.81	21.88	111200
1997-10-20	21.75	21.81	21.63	21.63	32400
1997-10-21	21.69	21.88	21.63	21.69	27900
1997-10-22	21.69	21.69	21.25	21.44	32700
1997-10-23	21.38	21.38	20.63	20.63	50300
1997-10-24	20.69	20.75	20.50	20.50	14800
1997-10-27	20.50	20.63	20.38	20.38	43200
1997-10-28	19.50	20.00	19.50	20.00	110900
1997-10-29	20.00	20.13	19.81	19.94	90000
1997-10-30	19.88	19.94	18.75	19.69	51200
1997-10-31	19.81	20.00	19.81	20.00	15400
1997-11-03	20.00	20.25	20.00	20.25	63600
1997-11-04	20.25	20.50	20.25	20.50	76000
1997-11-05	20.50	20.56	20.38	20.50	26600
1997-11-06	20.56	20.69	20.44	20.50	54200
1997-11-07	20.50	20.50	20.25	20.25	11900
1997-11-10	20.25	20.38	20.13	20.31	24000
1997-11-11	20.19	20.25	20.00	20.06	27500
1997-11-12	20.00	20.19	19.94	19.94	23200
1997-11-13	19.94	20.00	19.63	19.94	27100
1997-11-14	19.88	20.00	19.69	20.00	41800
1997-11-17	20.13	20.75	20.13	20.69	12100
1997-11-18	20.88	21.44	20.81	21.06	14800
1997-11-19	20.88	21.13	20.69	20.94	28400
1997-11-20	21.13	21.13	20.81	20.88	19800
1997-11-21	21.00	21.56	20.88	21.56	62600
1997-11-24	21.69	21.69	21.31	21.44	42500
1997-11-25	21.31	21.44	21.31	21.44	56100
1997-11-26	21.38	21.44	21.38	21.38	16600
1997-11-28	21.44	21.50	21.38	21.50	8500
1997-12-01	21.38	21.50	21.25	21.50	18000
1997-12-02	21.50	21.69	21.44	21.50	62700
1997-12-03	21.38	21.38	20.75	21.00	90700
1997-12-04	21.38	22.13	21.38	22.13	39800
1997-12-05	22.00	22.06	21.75	22.00	51600
1997-12-08	22.00	22.00	21.75	21.81	22200
1997-12-09	21.94	22.19	21.81	21.94	70500
1997-12-10	21.94	22.00	21.69	21.94	105400
1997-12-11	21.63	21.69	21.44	21.69	15600
1997-12-12	21.69	21.75	21.50	21.63	19900
1997-12-15	21.50	21.63	21.19	21.25	17900
1997-12-16	21.38	21.69	21.38	21.56	38900
1997-12-17	21.44	21.88	21.19	21.88	43900
1997-12-18	21.63	21.69	21.06	21.13	22800
1997-12-19	21.00	21.06	20.50	21.00	42300
1997-12-22	21.00	21.13	20.19	20.94	135700
1997-12-23	21.00	21.13	21.00	21.06	8100
1997-12-24	21.13	21.25	20.94	21.06	7700
1997-12-26	21.00	21.19	20.25	20.75	20300
1997-12-29	20.88	21.25	20.81	21.13	39400
1997-12-30	21.13	21.50	21.13	21.44	39900
1997-12-31	21.38	21.63	21.25	21.63	31200
1998-01-02	22.00	22.06	21.81	22.06	11500
1998-01-05	22.06	22.06	21.75	21.88	44400
1998-01-06	21.75	22.06	21.75	22.00	23100
1998-01-07	21.94	22.13	21.88	22.00	43300
1998-01-08	21.63	21.88	21.56	21.75	19100
1998-01-09	21.75	21.75	20.94	21.44	79600
1998-01-12	21.44	21.44	21.19	21.25	24200
1998-01-13	21.19	21.31	20.94	21.00	15200
1998-01-14	21.00	21.19	20.94	21.13	26500
1998-01-15	21.13	21.31	21.00	21.25	37800
1998-01-16	21.38	21.50	21.19	21.19	36100
1998-01-20	21.38	21.38	21.13	21.13	26400
1998-01-21	21.00	21.25	20.75	20.81	86300
1998-01-22	20.81	21.00	20.63	20.94	43700
1998-01-23	20.81	21.13	20.81	21.13	40500
1998-01-26	21.00	21.00	20.31	20.50	75800
1998-01-27	20.50	20.81	20.25	20.81	16400
1998-01-28	21.00	21.19	20.81	20.88	24100
1998-01-29	21.00	21.19	20.94	21.13	37800
1998-01-30	21.06	21.06	20.44	21.00	25300
1998-02-02	21.25	21.25	20.75	21.06	32700
1998-02-03	20.94	21.38	20.94	21.06	74200
1998-02-04	21.13	21.44	21.00	21.31	24800
1998-02-05	21.25	21.38	21.13	21.25	26900
1998-02-06	21.31	21.38	21.13	21.31	81500
1998-02-09	21.31	21.38	20.56	20.56	51200
1998-02-10	20.56	21.00	20.50	20.50	28500
1998-02-11	20.63	21.13	20.63	21.13	21200
1998-02-12	21.13	21.13	20.56	20.56	18600
1998-02-13	20.69	20.75	20.06	20.63	22200
1998-02-17	20.63	20.75	20.06	20.06	24600
1998-02-18	20.19	20.19	19.44	19.81	61600
1998-02-19	19.69	19.88	19.56	19.75	66300
1998-02-20	19.75	20.19	19.75	19.94	108000
1998-02-23	20.13	20.19	19.94	20.13	72700
1998-02-24	20.13	20.38	19.94	20.19	46300
1998-02-25	20.06	20.25	20.06	20.25	76100
1998-02-26	20.38	20.50	20.13	20.13	23000
1998-02-27	20.13	20.38	20.13	20.25	21800
1998-03-02	20.13	20.25	19.63	19.88	42400
1998-03-03	19.94	20.88	19.81	20.38	39600
1998-03-04	20.31	20.50	20.19	20.25	39500
1998-03-05	20.19	20.38	20.13	20.25	73800
1998-03-06	20.31	20.75	20.31	20.44	40800
1998-03-09	20.25	20.38	20.00	20.00	73100
1998-03-10	19.94	20.50	19.94	20.38	50800
1998-03-11	20.44	20.63	20.44	20.50	16100
1998-03-12	20.50	20.75	20.50	20.50	37800
1998-03-13	20.63	20.81	20.56	20.81	27400
1998-03-16	20.75	20.94	20.56	20.63	27500
1998-03-17	20.75	20.75	20.63	20.63	39500
1998-03-18	20.69	20.75	20.56	20.69	101500
1998-03-19	20.50	20.50	20.38	20.50	33400
1998-03-20	20.44	20.63	20.25	20.44	31500
1998-03-23	20.38	20.63	20.31	20.50	76200
1998-03-24	20.50	20.50	20.19	20.31	110000
1998-03-25	20.25	20.56	20.25	20.56	162800
1998-03-26	20.50	20.69	20.25	20.69	76800
1998-03-27	20.44	20.44	20.25	20.44	15900
1998-03-30	20.25	20.44	20.19	20.44	30300
1998-03-31	20.69	20.69	20.50	20.63	45100
1998-04-01	20.69	20.69	20.63	20.69	11800
1998-04-02	20.63	20.69	20.50	20.56	81300
1998-04-03	20.56	20.69	20.56	20.63	36500
1998-04-06	20.69	20.69	20.50	20.63	13700
1998-04-07	20.56	20.56	20.06	20.50	29900
1998-04-08	20.44	20.63	20.38	20.50	27300
1998-04-09	20.50	20.75	20.50	20.75	26800
1998-04-13	20.81	20.81	20.56	20.56	20100
1998-04-14	20.56	20.69	20.56	20.63	34200
1998-04-15	20.56	20.69	20.00	20.13	46600
1998-04-16	20.13	20.25	19.81	20.13	35800
1998-04-17	20.25	20.75	20.25	20.69	17600
1998-04-20	20.63	20.75	19.88	19.88	24600
1998-04-21	20.00	20.19	19.94	20.00	44200
1998-04-22	20.19	20.19	19.81	19.94	34800
1998-04-23	19.88	19.88	19.38	19.63	55100
1998-04-24	19.63	20.00	19.63	20.00	46600
1998-04-27	19.94	19.94	19.56	19.63	28700
1998-04-28	19.50	19.63	18.88	19.13	51500
1998-04-29	19.25	19.25	18.88	18.94	29100
1998-04-30	19.06	20.00	19.00	19.94	75400
1998-05-01	20.00	20.00	19.75	19.88	80200
1998-05-04	19.94	20.19	19.75	19.94	75800
1998-05-05	19.94	19.94	19.75	19.75	36500
1998-05-06	19.81	19.94	19.75	19.75	76700
1998-05-07	19.63	19.94	19.56	19.69	58700
1998-05-08	19.63	20.00	19.63	20.00	20000
1998-05-11	20.00	20.00	19.69	19.75	66300
1998-05-12	19.75	19.88	19.63	19.63	42800
1998-05-13	19.75	19.94	19.63	19.63	36400
1998-05-14	19.63	19.75	19.50	19.69	25900
1998-05-15	19.69	19.75	19.25	19.50	36600
1998-05-18	19.44	20.00	19.44	19.94	74700
1998-05-19	20.00	20.00	19.50	19.50	47500
1998-05-20	19.56	19.69	19.38	19.50	74100
1998-05-21	19.50	19.69	19.50	19.63	77200
1998-05-22	19.50	19.63	19.38	19.44	62300
1998-05-26	19.44	19.56	19.19	19.31	28800
1998-05-27	19.25	20.38	19.19	20.31	388200
1998-05-28	20.25	20.31	19.75	19.81	154800
1998-05-29	20.00	20.06	19.88	20.06	18300
1998-06-01	20.00	20.13	19.81	19.88	23000
1998-06-02	19.94	20.25	19.88	20.00	15300
1998-06-03	20.00	20.19	19.94	20.19	28700
1998-06-04	20.13	20.63	20.06	20.63	24100
1998-06-05	20.56	20.75	20.56	20.69	20800
1998-06-08	20.69	20.69	20.50	20.56	13900
1998-06-09	20.56	20.88	20.50	20.69	30200
1998-06-10	20.63	20.75	20.44	20.50	22500
1998-06-11	20.38	20.44	19.94	20.00	18400
1998-06-12	19.88	20.06	19.88	20.00	16800
1998-06-15	19.88	20.75	19.88	20.56	18700
1998-06-16	20.56	20.63	20.06	20.50	52300
1998-06-17	20.00	20.31	20.00	20.06	11100
1998-06-18	20.06	20.13	19.44	19.94	24700
1998-06-19	19.69	20.13	19.56	20.13	23400
1998-06-22	20.00	20.06	19.81	20.06	13500
1998-06-23	20.00	20.06	19.81	19.94	26700
1998-06-24	19.94	20.00	19.81	20.00	41100
1998-06-25	20.00	20.00	19.75	20.00	49400
1998-06-26	20.00	20.00	19.94	20.00	29100
1998-06-29	20.00	20.00	19.88	20.00	12100
1998-06-30	20.00	20.13	20.00	20.06	64200
1998-07-01	20.06	20.06	20.00	20.00	53700
1998-07-02	19.94	20.06	19.94	20.00	86400
1998-07-06	20.00	20.50	19.94	20.31	63700
1998-07-07	20.25	20.50	20.25	20.44	50900
1998-07-08	20.38	21.00	20.38	21.00	35400
1998-07-09	21.00	21.81	21.00	21.63	85100
1998-07-10	21.56	21.63	21.19	21.25	7800
1998-07-13	21.38	21.38	20.81	20.81	13300
1998-07-14	20.81	21.06	20.81	20.88	26600
1998-07-15	21.00	21.75	20.94	21.75	31100
1998-07-16	21.63	21.88	21.38	21.88	49400
1998-07-17	21.75	21.88	21.00	21.25	16100
1998-07-20	21.19	21.19	20.81	21.13	20300
1998-07-21	21.13	21.13	20.44	20.63	11400
1998-07-22	20.50	20.69	20.25	20.56	11800
1998-07-23	20.50	20.50	20.06	20.38	19000
1998-07-24	20.25	20.31	19.50	20.06	15800
1998-07-27	19.94	20.00	19.50	19.75	17900
1998-07-28	19.75	19.75	19.63	19.69	8300
1998-07-29	19.75	19.81	19.56	19.75	9100
1998-07-30	19.81	19.88	19.75	19.88	8300
1998-07-31	19.75	19.75	18.75	18.75	22900
1998-08-03	18.69	18.88	18.63	18.88	9500
1998-08-04	18.94	18.94	18.63	18.69	21300
1998-08-05	18.75	18.75	18.31	18.56	33700
1998-08-06	18.44	19.75	18.44	19.75	16700
1998-08-07	19.75	19.75	19.44	19.50	69300
1998-08-10	19.44	19.44	18.81	18.88	15900
1998-08-11	18.75	18.81	18.44	18.81	23300
1998-08-12	18.94	19.44	18.94	19.38	110900
1998-08-13	19.38	19.63	19.31	19.63	21100
1998-08-14	19.50	19.63	19.44	19.50	10800
1998-08-17	19.50	19.50	19.19	19.19	17300
1998-08-18	19.00	19.31	18.94	19.00	16800
1998-08-19	19.13	19.13	18.94	19.06	8400
1998-08-20	19.00	19.06	18.63	18.63	22500
1998-08-21	18.50	18.63	18.38	18.56	23000
1998-08-24	18.50	19.00	18.50	18.75	51300
1998-08-25	18.81	18.94	18.75	18.75	22800
1998-08-26	18.69	19.00	18.69	18.75	17000
1998-08-27	18.81	18.81	18.31	18.44	28100
1998-08-28	18.31	18.31	17.63	17.81	22900
1998-08-31	17.88	17.88	16.56	16.94	50400
1998-09-01	17.13	17.31	16.81	17.13	38900
1998-09-02	17.19	17.19	16.31	16.69	52200
1998-09-03	16.88	17.19	16.88	17.06	41600
1998-09-04	17.00	17.25	17.00	17.19	37500
1998-09-08	17.44	17.63	17.44	17.56	25600
1998-09-09	17.56	17.81	17.50	17.81	22600
1998-09-10	17.69	18.25	17.50	18.00	57800
1998-09-11	18.13	18.69	18.13	18.31	39700
1998-09-14	18.31	18.31	17.88	17.88	25000
1998-09-15	17.88	18.31	17.88	18.25	20100
1998-09-16	18.25	19.19	18.00	19.19	28000
1998-09-17	18.69	18.94	17.75	17.94	21600
1998-09-18	18.13	19.69	18.13	19.00	53700
1998-09-21	19.19	19.25	18.75	18.88	29800
1998-09-22	19.00	19.00	18.44	18.75	37000
1998-09-23	18.88	20.13	18.88	19.94	30900
1998-09-24	19.75	20.06	19.56	19.56	20100
1998-09-25	19.56	19.56	19.00	19.19	47100
1998-09-28	19.06	19.13	18.81	18.94	37500
1998-09-29	19.06	19.25	19.00	19.25	53500
1998-09-30	19.19	19.19	18.75	18.88	34500
1998-10-01	19.00	19.00	18.63	18.81	28400
1998-10-02	18.81	18.81	18.56	18.69	18100
1998-10-05	18.56	18.56	17.50	17.81	18800
1998-10-06	17.69	17.75	16.94	16.94	30800
1998-10-07	17.00	17.63	16.94	17.63	42800
1998-10-08	17.13	17.19	16.75	17.13	36900
1998-10-09	17.06	17.88	16.88	17.88	24400
1998-10-12	17.88	19.75	17.88	19.44	93600
1998-10-13	19.25	19.25	18.94	18.94	78900
1998-10-14	18.94	19.00	18.63	18.63	17800
1998-10-15	18.75	18.94	18.50	18.63	16000
1998-10-16	18.56	18.69	18.06	18.06	13900
1998-10-19	18.13	18.31	18.00	18.00	41400
1998-10-20	18.06	19.31	18.06	19.19	29600
1998-10-21	19.06	19.06	18.56	18.56	10300
1998-10-22	18.56	18.63	18.13	18.13	40900
1998-10-23	18.19	18.50	18.19	18.44	37000
1998-10-26	18.38	18.88	18.25	18.88	12700
1998-10-27	18.81	18.81	18.44	18.44	26100
1998-10-28	18.38	18.56	18.25	18.31	8100
1998-10-29	18.38	18.63	18.25	18.44	10000
1998-10-30	18.44	19.25	18.44	19.06	52100
1998-11-02	19.13	19.25	18.88	18.88	63200
1998-11-03	18.88	19.00	18.69	18.88	16100
1998-11-04	19.00	19.13	18.63	18.75	113000
1998-11-05	18.69	18.75	18.31	18.50	55500
1998-11-06	18.50	18.69	18.13	18.38	20200
1998-11-09	18.31	18.44	18.25	18.31	7800
1998-11-10	18.38	18.38	18.06	18.13	15100
1998-11-11	18.19	18.56	18.00	18.00	15400
1998-11-12	18.00	18.31	18.00	18.31	15200
1998-11-13	18.25	18.50	18.06	18.13	14800
1998-11-16	18.13	18.38	18.13	18.19	9400
1998-11-17	18.06	18.50	18.06	18.44	21300
1998-11-18	18.25	18.50	18.25	18.38	46000
1998-11-19	18.25	18.25	18.13	18.25	9000
1998-11-20	18.19	18.31	18.13	18.13	16800
1998-11-23	18.25	18.31	18.06	18.06	23500
1998-11-24	18.19	18.25	18.00	18.19	13900
1998-11-25	18.06	18.25	18.06	18.06	11700
1998-11-27	18.19	18.25	18.19	18.19	10700
1998-11-30	18.25	18.56	18.25	18.56	19200
1998-12-01	18.38	18.44	18.25	18.44	31000
1998-12-02	18.56	18.69	18.25	18.44	59400
1998-12-03	18.44	18.50	18.19	18.38	17900
1998-12-04	18.50	18.50	18.19	18.50	12100
1998-12-07	18.44	18.50	18.13	18.19	16500
1998-12-08	18.13	18.44	18.13	18.25	23400
1998-12-09	18.25	18.38	18.19	18.31	11700
1998-12-10	18.25	18.25	17.88	18.13	23900
1998-12-11	18.00	18.38	18.00	18.38	14400
1998-12-14	18.44	18.50	18.31	18.50	25400
1998-12-15	17.75	18.31	17.75	18.31	44400
1998-12-16	18.44	19.00	18.31	18.81	24100
1998-12-17	18.69	18.88	18.31	18.88	19700
1998-12-18	18.75	19.38	18.75	19.31	54200
1998-12-21	19.25	19.31	18.94	19.00	13100
1998-12-22	18.88	19.44	18.88	19.06	32600
1998-12-23	18.88	19.00	18.75	18.75	16500
1998-12-24	18.88	18.94	18.63	18.75	5000
1998-12-28	18.75	18.75	18.25	18.38	19100
1998-12-29	18.25	18.75	18.06	18.13	23500
1998-12-30	18.06	18.44	18.06	18.31	25400
1998-12-31	18.44	18.69	18.31	18.44	29000
1999-01-04	18.31	18.63	18.31	18.56	20900
1999-01-05	18.63	18.63	18.38	18.63	13500
1999-01-06	18.75	18.81	18.50	18.81	18700
1999-01-07	18.75	19.06	18.75	18.94	10100
1999-01-08	19.06	19.13	18.94	19.13	29300
1999-01-11	19.00	19.13	19.00	19.00	24800
1999-01-12	19.00	19.00	18.69	18.75	21100
1999-01-13	18.63	18.81	18.44	18.63	14500
1999-01-14	18.63	18.69	18.25	18.38	16300
1999-01-15	18.25	18.69	18.19	18.38	26200
1999-01-19	18.31	18.63	18.31	18.56	7200
1999-01-20	18.69	18.94	17.94	18.19	48700
1999-01-21	18.19	18.31	18.19	18.25	24100
1999-01-22	18.19	18.56	18.19	18.44	32400
1999-01-25	18.50	18.88	18.50	18.75	19000
1999-01-26	18.63	18.94	18.50	18.81	9700
1999-01-27	18.94	18.94	18.56	18.69	11700
1999-01-28	18.81	18.88	18.56	18.56	13100
1999-01-29	18.56	18.63	18.25	18.31	13200
1999-02-01	18.25	18.94	18.19	18.19	24300
1999-02-02	18.25	18.38	18.13	18.38	96300
1999-02-03	18.25	18.38	18.19	18.31	27100
1999-02-04	18.25	18.44	18.25	18.31	25800
1999-02-05	18.25	18.25	18.00	18.06	48300
1999-02-08	18.19	18.19	18.06	18.13	16400
1999-02-09	18.19	18.19	17.75	17.88	41400
1999-02-10	17.81	17.81	17.25	17.31	19700
1999-02-11	17.31	17.81	17.31	17.63	23200
1999-02-12	17.75	17.81	17.63	17.81	26800
1999-02-16	17.94	18.13	17.75	17.88	27100
1999-02-17	17.94	17.94	16.94	16.94	23600
1999-02-18	17.13	17.44	17.06	17.25	23000
1999-02-19	17.25	17.31	17.00	17.19	65000
1999-02-22	17.13	17.38	17.06	17.38	25800
1999-02-23	17.31	17.50	17.31	17.50	18900
1999-02-24	17.50	17.50	17.38	17.44	15800
1999-02-25	17.44	17.44	17.31	17.44	10100
1999-02-26	17.31	17.50	17.31	17.50	16000
1999-03-01	17.38	17.50	17.31	17.50	16000
1999-03-02	17.50	17.50	17.25	17.38	18600
1999-03-03	17.31	17.44	17.00	17.06	21300
1999-03-04	17.06	17.31	17.06	17.19	19700
1999-03-05	17.19	17.25	17.06	17.19	13900
1999-03-08	17.13	17.44	17.06	17.19	18200
1999-03-09	17.19	17.25	17.06	17.06	19500
1999-03-10	17.13	17.31	16.94	16.94	22500
1999-03-11	16.94	17.13	16.94	17.13	13300
1999-03-12	17.19	17.25	17.00	17.06	13400
1999-03-15	17.13	17.31	17.13	17.31	12800
1999-03-16	17.38	17.38	17.06	17.13	30900
1999-03-17	16.63	16.69	16.50	16.50	40900
1999-03-18	16.56	16.81	16.50	16.63	34000
1999-03-19	16.44	16.56	15.88	16.00	101100
1999-03-22	16.06	16.06	15.75	15.75	50500
1999-03-23	15.75	15.88	15.38	15.88	85500
1999-03-24	15.88	15.94	15.75	15.88	52900
1999-03-25	15.94	16.00	15.81	15.81	84100
1999-03-26	15.75	15.88	15.69	15.75	43900
1999-03-29	15.88	16.00	15.63	15.88	38100
1999-03-30	15.88	16.50	15.88	16.50	26200
1999-03-31	16.50	17.06	16.13	16.13	33000
1999-04-01	16.19	16.44	16.19	16.44	16100
1999-04-05	16.63	16.69	16.44	16.56	27800
1999-04-06	16.63	16.81	16.38	16.38	31900
1999-04-07	16.38	16.63	16.25	16.25	11800
1999-04-08	16.25	16.56	15.81	15.94	152400
1999-04-09	15.88	16.31	15.88	16.19	43600
1999-04-12	16.06	16.75	16.06	16.63	119100
1999-04-13	16.63	16.63	16.50	16.56	51400
1999-04-14	16.63	16.63	16.44	16.56	55600
1999-04-15	16.69	16.88	16.56	16.88	53200
1999-04-16	16.69	17.63	16.69	17.63	39300
1999-04-19	17.63	18.38	17.63	17.88	28500
1999-04-20	18.00	18.06	17.63	18.06	31500
1999-04-21	17.94	18.06	17.69	17.81	29500
1999-04-22	17.75	17.88	17.69	17.81	27900
1999-04-23	17.75	17.75	17.31	17.75	54100
1999-04-26	17.63	17.63	17.25	17.38	43800
1999-04-27	17.38	17.69	17.38	17.63	31700
1999-04-28	17.63	17.69	17.56	17.63	43600
1999-04-29	17.63	17.88	17.63	17.88	27100
1999-04-30	17.94	18.19	17.88	18.06	30300
1999-05-03	18.00	18.88	18.00	18.88	39100
1999-05-04	18.88	19.00	18.69	19.00	29800
1999-05-05	18.94	18.94	18.56	18.63	27300
1999-05-06	18.63	18.63	18.00	18.38	34600
1999-05-07	18.31	18.75	18.31	18.69	30300
1999-05-10	18.81	19.00	18.69	18.69	42800
1999-05-11	18.63	19.25	18.63	19.06	38500
1999-05-12	19.13	20.00	19.00	19.81	62300
1999-05-13	19.88	20.38	19.88	20.19	23600
1999-05-14	20.00	20.00	19.31	19.44	26800
1999-05-17	19.31	19.38	19.25	19.38	15000
1999-05-18	19.44	19.81	19.44	19.75	11500
1999-05-19	19.88	20.75	19.81	20.69	76500
1999-05-20	20.69	21.88	20.00	20.63	149800
1999-05-21	20.69	20.69	19.81	20.25	43500
1999-05-24	20.31	20.63	20.06	20.50	48000
1999-05-25	20.50	21.13	20.38	20.75	72300
1999-05-26	20.88	20.88	20.00	20.63	52900
1999-05-27	20.56	20.63	20.06	20.06	16800
1999-05-28	20.06	20.38	20.06	20.31	22500
1999-06-01	20.38	20.44	19.81	20.44	15600
1999-06-02	20.31	20.44	20.13	20.25	9400
1999-06-03	20.25	20.56	20.25	20.44	25700
1999-06-04	20.50	20.75	20.44	20.75	17200
1999-06-07	20.63	20.75	20.50	20.56	12700
1999-06-08	20.56	20.63	20.44	20.63	11700
1999-06-09	20.63	20.63	20.25	20.38	38600
1999-06-10	20.25	20.50	20.25	20.50	45900
1999-06-11	20.50	20.50	20.19	20.25	25100
1999-06-14	20.13	20.56	20.00	20.56	25500
1999-06-15	20.56	20.56	20.06	20.19	14400
1999-06-16	20.19	20.56	20.19	20.56	53400
1999-06-17	20.19	20.38	20.19	20.25	21100
1999-06-18	20.44	20.44	20.25	20.25	29900
1999-06-21	20.25	20.38	20.25	20.38	24700
1999-06-22	20.25	20.44	20.25	20.38	25000
1999-06-23	20.38	20.44	20.38	20.38	11400
1999-06-24	20.38	20.56	20.38	20.50	30700
1999-06-25	20.50	20.50	20.25	20.25	25800
1999-06-28	20.38	20.38	20.19	20.38	17400
1999-06-29	20.38	20.38	20.19	20.31	18300
1999-06-30	20.31	20.38	20.00	20.06	37300
1999-07-01	20.19	20.94	19.88	20.94	31700
1999-07-02	20.94	21.13	20.75	21.13	54100
1999-07-06	21.06	21.06	20.19	20.19	14700
1999-07-07	20.19	20.44	20.19	20.38	11000
1999-07-08	20.38	20.38	20.00	20.25	50400
1999-07-09	20.13	20.44	20.13	20.31	12300
1999-07-12	20.25	20.31	20.13	20.13	15600
1999-07-13	20.00	20.13	20.00	20.06	12800
1999-07-14	20.06	20.06	19.69	19.94	11800
1999-07-15	19.81	19.94	19.69	19.94	19100
1999-07-16	19.94	19.94	19.63	19.81	18200
1999-07-19	19.75	19.88	19.31	19.44	25500
1999-07-20	19.38	19.88	18.88	19.00	36800
1999-07-21	19.13	19.13	18.94	19.13	33100
1999-07-22	19.19	19.31	19.00	19.19	11700
1999-07-23	19.06	19.13	18.88	18.94	15600
1999-07-26	18.88	19.19	18.75	19.19	12000
1999-07-27	19.25	19.75	19.25	19.50	13500
1999-07-28	19.38	19.44	19.31	19.44	9400
1999-07-29	19.13	19.13	18.75	18.81	15000
1999-07-30	18.81	18.81	18.25	18.63	16100
1999-08-02	18.75	18.75	18.56	18.69	14400
1999-08-03	18.63	18.69	18.44	18.50	20400
1999-08-04	18.38	18.38	17.75	17.88	40900
1999-08-05	17.94	18.44	17.94	18.44	30600
1999-08-06	18.56	18.88	18.56	18.81	11900
1999-08-09	18.81	18.81	18.31	18.50	20700
1999-08-10	18.31	18.44	18.13	18.13	28300
1999-08-11	18.19	18.25	18.13	18.19	32300
1999-08-12	18.13	18.19	17.81	17.81	23200
1999-08-13	17.81	18.00	17.81	17.94	9100
1999-08-16	17.94	18.19	17.94	18.13	25600
1999-08-17	18.25	18.25	18.00	18.00	16000
1999-08-18	18.13	18.19	18.00	18.19	7000
1999-08-19	18.25	18.38	18.00	18.38	10100
1999-08-20	18.38	18.38	18.06	18.06	7800
1999-08-23	18.06	18.19	18.06	18.13	11600
1999-08-24	18.06	18.31	18.06	18.31	20600
1999-08-25	18.25	18.50	18.25	18.31	9400
1999-08-26	18.44	18.44	18.31	18.38	8100
1999-08-27	18.44	18.44	18.25	18.38	9600
1999-08-30	18.50	18.50	18.25	18.25	4200
1999-08-31	18.25	18.63	17.88	18.63	58000
1999-09-01	18.50	18.50	18.25	18.38	19100
1999-09-02	18.13	18.25	18.06	18.13	26200
1999-09-03	18.13	18.38	18.06	18.19	26700
1999-09-07	18.25	18.44	18.25	18.44	17700
1999-09-08	18.50	18.63	18.38	18.44	11600
1999-09-09	18.31	18.56	18.31	18.38	18900
1999-09-10	18.44	18.63	18.44	18.50	30100
1999-09-13	18.63	18.88	18.44	18.63	11700
1999-09-14	18.63	18.63	18.44	18.44	25200
1999-09-15	18.38	18.69	18.38	18.44	13200
1999-09-16	18.38	18.38	18.00	18.25	24100
1999-09-17	17.75	18.00	17.75	17.94	14800
1999-09-20	18.00	18.06	17.50	17.75	9800
1999-09-21	17.63	17.75	17.38	17.63	15800
1999-09-22	17.69	18.13	17.63	18.13	35000
1999-09-23	18.06	18.13	17.81	17.81	12700
1999-09-24	17.69	17.88	17.44	17.63	19100
1999-09-27	17.88	17.94	17.75	17.81	12600
1999-09-28	17.81	17.94	17.69	17.94	17100
1999-09-29	18.00	18.00	17.63	17.75	19000
1999-09-30	17.81	18.13	17.81	18.13	23800
1999-10-01	18.13	18.38	17.75	18.19	53600
1999-10-04	18.19	18.19	18.06	18.13	10400
1999-10-05	18.13	18.38	18.13	18.38	20500
1999-10-06	18.31	18.31	18.13	18.19	48100
1999-10-07	18.19	18.25	18.13	18.19	4100
1999-10-08	18.13	18.25	18.13	18.19	14000
1999-10-11	18.25	18.31	18.13	18.31	10800
1999-10-12	18.31	18.38	18.25	18.25	10200
1999-10-13	18.31	18.31	18.06	18.06	3100
1999-10-14	18.13	18.31	18.13	18.25	29300
1999-10-15	18.25	18.31	18.19	18.25	12100
1999-10-18	18.25	18.44	18.25	18.44	23700
1999-10-19	18.38	18.50	18.25	18.25	16700
1999-10-20	18.19	18.25	18.19	18.19	8500
1999-10-21	18.19	18.25	18.13	18.13	22800
1999-10-22	18.13	18.38	18.13	18.31	23300
1999-10-25	18.19	18.38	18.13	18.13	13100
1999-10-26	18.19	18.19	17.94	18.00	33000
1999-10-27	18.00	18.00	17.88	18.00	24300
1999-10-28	18.00	18.25	18.00	18.19	14800
1999-10-29	18.31	18.44	18.25	18.31	18000
1999-11-01	18.38	18.38	18.13	18.13	10400
1999-11-02	18.25	18.38	18.25	18.38	15600
1999-11-03	18.38	18.50	18.19	18.50	14000
1999-11-04	18.50	18.56	18.31	18.38	20000
1999-11-05	18.38	18.44	18.31	18.31	23400
1999-11-08	18.31	18.38	18.25	18.38	18900
1999-11-09	18.25	18.25	18.13	18.25	9600
1999-11-10	18.25	18.25	17.81	18.13	16900
1999-11-11	18.13	18.19	17.81	17.81	23900
1999-11-12	17.81	17.88	17.69	17.75	24700
1999-11-15	17.81	17.81	17.63	17.81	37300
1999-11-16	17.75	17.94	17.75	17.88	38800
1999-11-17	17.75	17.88	17.75	17.81	16900
1999-11-18	17.81	17.94	17.69	17.81	30300
1999-11-19	17.88	17.88	17.63	17.81	34000
1999-11-22	17.69	17.81	17.38	17.38	20900
1999-11-23	17.56	17.63	17.44	17.63	21100
1999-11-24	17.56	17.75	17.50	17.69	14900
1999-11-26	17.56	17.69	17.56	17.56	6300
1999-11-29	17.50	17.56	17.38	17.50	14200
1999-11-30	17.25	17.38	17.13	17.38	88800
1999-12-01	17.25	17.38	17.25	17.25	18900
1999-12-02	17.25	17.38	17.25	17.31	45800
1999-12-03	17.31	17.50	17.13	17.13	188100
1999-12-06	17.06	17.25	17.00	17.00	26600
1999-12-07	16.88	17.13	16.88	16.88	46800
1999-12-08	16.81	17.00	16.69	16.75	31900
1999-12-09	17.25	17.63	17.13	17.44	46900
1999-12-10	17.50	17.88	17.50	17.75	24000
1999-12-13	17.75	17.88	17.63	17.75	50000
1999-12-14	17.69	17.81	17.69	17.69	22100
1999-12-15	17.56	17.63	16.50	16.50	42100
1999-12-16	16.81	17.13	16.69	16.75	110900
1999-12-17	16.25	17.00	16.25	17.00	73000
1999-12-20	17.13	17.25	17.00	17.25	26000
1999-12-21	17.00	17.06	16.50	16.63	30400
1999-12-22	16.63	16.75	16.31	16.44	35200
1999-12-23	16.50	16.88	16.38	16.88	51200
1999-12-27	17.00	17.19	17.00	17.19	42000
1999-12-28	17.25	18.13	17.25	17.88	86700
1999-12-29	17.88	18.25	17.88	18.19	35000
1999-12-30	18.13	18.63	18.06	18.25	19100
1999-12-31	18.38	18.81	18.31	18.50	21100
2000-01-03	18.75	18.75	18.25	18.31	58500
2000-01-04	18.13	18.19	17.50	17.81	89200
2000-01-05	17.75	17.75	17.50	17.56	59700
2000-01-06	17.63	18.25	17.63	18.25	58900
2000-01-07	18.19	18.75	18.19	18.69	30400
2000-01-10	19.06	19.25	19.06	19.13	36500
2000-01-11	19.19	19.25	19.00	19.13	61600
2000-01-12	19.06	19.63	18.88	19.44	41600
2000-01-13	19.38	19.50	19.31	19.50	21500
2000-01-14	19.44	19.44	18.63	18.75	25500
2000-01-18	18.69	19.25	18.69	19.25	25300
2000-01-19	19.13	19.38	19.00	19.13	28600
2000-01-20	19.13	19.50	19.13	19.38	39900
2000-01-21	19.25	19.50	19.25	19.38	23000
2000-01-24	19.88	20.13	19.44	19.56	56700
2000-01-25	19.50	19.50	19.25	19.25	17900
2000-01-26	19.19	19.38	19.19	19.38	15900
2000-01-27	19.38	19.56	19.00	19.06	87700
2000-01-28	19.13	19.13	18.81	19.13	23600
2000-01-31	19.19	19.19	19.06	19.13	4900
2000-02-01	19.13	19.19	19.06	19.13	10200
2000-02-02	19.13	19.50	19.13	19.38	9800
2000-02-03	19.38	19.44	19.25	19.31	24500
2000-02-04	19.38	19.75	19.31	19.75	15300
2000-02-07	19.69	19.69	19.31	19.38	54400
2000-02-08	19.25	19.31	19.13	19.25	12200
2000-02-09	19.25	19.25	18.25	18.56	99100
2000-02-10	18.56	20.00	18.56	19.69	109900
2000-02-11	19.81	20.00	19.56	19.63	15800
2000-02-14	19.56	19.69	19.50	19.56	5400
2000-02-15	19.50	19.63	19.25	19.63	58200
2000-02-16	19.50	19.50	19.06	19.06	5300
2000-02-17	19.19	19.25	18.94	19.13	10900
2000-02-18	19.19	19.19	18.94	19.00	27900
2000-02-22	19.06	19.13	18.50	18.50	23500
2000-02-23	18.63	18.88	18.63	18.81	24100
2000-02-24	18.75	18.88	18.31	18.75	18000
2000-02-25	18.63	19.75	18.63	19.75	31100
2000-02-28	19.25	19.50	19.25	19.44	68900
2000-02-29	19.31	19.69	19.25	19.69	67000
2000-03-01	19.69	20.25	19.38	20.00	105200
2000-03-02	20.00	20.06	19.81	19.88	57700
2000-03-03	20.00	20.06	20.00	20.06	34400
2000-03-06	20.00	20.31	20.00	20.31	31000
2000-03-07	20.19	20.31	19.88	19.88	21700
2000-03-08	19.88	20.31	19.81	20.31	23300
2000-03-09	20.19	20.19	19.63	19.88	34300
2000-03-10	19.88	20.00	19.81	19.88	65600
2000-03-13	19.88	20.06	19.88	19.94	16500
2000-03-14	19.94	20.56	19.94	20.50	73700
2000-03-15	20.50	20.50	20.31	20.38	73100
2000-03-16	20.38	20.50	20.38	20.50	20500
2000-03-17	20.50	20.75	20.31	20.56	55400
2000-03-20	20.63	20.88	20.38	20.44	48600
2000-03-21	20.56	20.81	20.50	20.63	20300
2000-03-22	20.50	21.25	20.50	21.25	44000
2000-03-23	21.19	21.31	21.06	21.19	32400
2000-03-24	21.19	21.25	21.06	21.19	44600
2000-03-27	21.06	21.25	21.06	21.25	15000
2000-03-28	21.31	21.38	21.25	21.25	19700
2000-03-29	21.25	21.38	21.25	21.38	106500
2000-03-30	21.44	21.56	21.31	21.31	40700
2000-03-31	21.31	21.50	21.31	21.50	126200
2000-04-03	21.44	21.44	21.25	21.25	13900
2000-04-04	21.13	21.38	21.00	21.13	63800
2000-04-05	21.19	21.19	20.69	20.94	29400
2000-04-06	20.88	20.94	20.44	20.63	20900
2000-04-07	20.69	20.69	20.50	20.56	5300
2000-04-10	20.44	20.69	20.38	20.38	29600
2000-04-11	20.38	20.50	20.31	20.31	13100
2000-04-12	20.38	20.69	20.31	20.50	25600
2000-04-13	20.50	20.75	20.50	20.69	24500
2000-04-14	20.81	21.50	20.75	21.50	51600
2000-04-17	21.50	21.50	20.38	20.69	40300
2000-04-18	20.75	20.75	20.31	20.38	29300
2000-04-19	20.31	20.56	20.31	20.31	12100
2000-04-20	20.38	20.63	20.38	20.63	20700
2000-04-24	20.63	20.75	20.31	20.50	5300
2000-04-25	20.50	20.75	20.50	20.75	19900
2000-04-26	20.69	21.38	20.69	20.94	18700
2000-04-27	20.94	20.94	20.69	20.69	11000
2000-04-28	20.69	20.81	20.63	20.81	10100
2000-05-01	20.69	21.13	20.63	21.13	36000
2000-05-02	21.13	21.31	20.88	21.00	14300
2000-05-03	21.00	21.19	20.69	20.81	35700
2000-05-04	20.94	21.44	20.94	21.19	21400
2000-05-05	21.31	21.31	21.19	21.31	9200
2000-05-08	21.38	21.38	20.75	20.81	16800
2000-05-09	20.69	21.13	20.38	21.13	31500
2000-05-10	21.06	21.13	20.63	20.75	116900
2000-05-11	20.88	20.94	20.69	20.75	35900
2000-05-12	20.94	20.94	20.50	20.50	73800
2000-05-15	20.50	20.75	20.50	20.75	56000
2000-05-16	20.88	20.94	20.63	20.63	14800
2000-05-17	20.75	21.38	20.56	20.88	30400
2000-05-18	21.00	21.00	20.38	20.50	24800
2000-05-19	20.56	20.56	20.13	20.13	39800
2000-05-22	20.13	20.38	20.13	20.31	20300
2000-05-23	20.56	20.88	20.50	20.63	18600
2000-05-24	20.63	20.69	20.00	20.13	48500
2000-05-25	20.06	20.38	19.88	20.06	16000
2000-05-26	20.19	20.31	20.06	20.31	18400
2000-05-30	20.31	20.75	20.31	20.75	15900
2000-05-31	20.88	21.50	20.75	21.50	34600
2000-06-01	21.50	21.75	21.44	21.75	29100
2000-06-02	21.69	21.94	21.69	21.75	16800
2000-06-05	21.63	21.75	21.44	21.44	70200
2000-06-06	21.50	21.69	21.50	21.63	11300
2000-06-07	21.50	21.69	21.38	21.50	14400
2000-06-08	21.44	21.63	21.38	21.56	45200
2000-06-09	21.50	21.63	21.50	21.63	5200
2000-06-12	21.44	21.63	21.44	21.63	12500
2000-06-13	21.44	21.56	21.38	21.56	33800
2000-06-14	21.56	21.69	21.38	21.38	16600
2000-06-15	21.38	21.56	21.19	21.38	39000
2000-06-16	21.38	21.50	21.31	21.50	33200
2000-06-19	21.00	21.31	21.00	21.31	10900
2000-06-20	21.19	21.19	21.00	21.13	25200
2000-06-21	21.19	21.25	21.00	21.06	11000
2000-06-22	21.13	21.31	21.06	21.06	15600
2000-06-23	21.00	21.00	20.88	20.88	16000
2000-06-26	20.63	21.19	20.56	21.13	20900
2000-06-27	21.19	21.19	21.00	21.06	20600
2000-06-28	21.00	21.19	21.00	21.19	16000
2000-06-29	21.19	22.19	21.13	21.38	43500
2000-06-30	21.44	21.69	21.00	21.08	24100
2000-07-03	21.13	21.44	21.06	21.31	6100
2000-07-05	21.44	21.50	21.31	21.38	4900
2000-07-06	21.38	21.69	21.31	21.69	13700
2000-07-07	21.56	22.13	21.56	22.13	20300
2000-07-10	22.25	23.00	22.25	22.88	43300
2000-07-11	22.88	22.88	22.25	22.50	60100
2000-07-12	22.38	22.50	21.63	22.00	40800
2000-07-13	21.88	21.94	21.63	21.75	41000
2000-07-14	21.50	22.13	21.38	22.13	22300
2000-07-17	22.13	22.25	22.00	22.19	30700
2000-07-18	22.06	22.19	21.75	22.13	35900
2000-07-19	22.00	22.00	21.69	21.81	15400
2000-07-20	21.81	22.00	21.81	21.94	23700
2000-07-21	21.88	22.81	21.88	22.81	29900
2000-07-24	22.69	22.69	22.13	22.25	26400
2000-07-25	22.25	22.56	22.25	22.56	41100
2000-07-26	22.50	23.13	22.50	23.13	34800
2000-07-27	23.00	23.13	22.81	22.81	15700
2000-07-28	22.75	22.75	22.00	22.38	131400
2000-07-31	22.50	23.25	22.25	23.25	43600
2000-08-01	23.25	24.00	23.19	23.75	70300
2000-08-02	23.88	23.94	23.81	23.88	36100
2000-08-03	23.75	23.75	23.06	23.06	8100
2000-08-04	23.00	23.19	22.88	23.19	18700
2000-08-07	23.00	23.38	22.63	23.25	35300
2000-08-08	23.25	23.63	23.25	23.50	30300
2000-08-09	23.44	23.63	22.69	23.00	27200
2000-08-10	23.38	23.38	22.75	22.75	30700
2000-08-11	22.75	23.31	22.75	23.25	20200
2000-08-14	23.25	23.50	23.00	23.19	32000
2000-08-15	23.06	23.25	22.94	23.00	11500
2000-08-16	23.00	23.25	22.88	23.13	61900
2000-08-17	23.00	23.19	22.75	22.94	19800
2000-08-18	22.94	22.94	22.44	22.44	132300
2000-08-21	22.50	22.50	22.25	22.38	46600
2000-08-22	22.38	22.38	22.25	22.25	78400
2000-08-23	22.31	22.31	22.00	22.00	186500
2000-08-24	22.00	22.00	21.88	21.88	15200
2000-08-25	21.75	21.88	21.56	21.56	15500
2000-08-28	21.56	21.56	20.81	21.06	124200
2000-08-29	21.06	21.06	20.69	20.88	44400
2000-08-30	20.88	21.00	20.56	21.00	162800
2000-08-31	21.06	21.88	21.00	21.88	20200
2000-09-01	21.75	21.81	21.44	21.44	25800
2000-09-05	21.44	21.56	21.06	21.31	46200
2000-09-06	21.31	21.50	21.13	21.50	20900
2000-09-07	21.56	21.88	21.44	21.88	10900
2000-09-08	22.00	22.25	21.94	22.00	22300
2000-09-11	22.25	22.25	21.88	22.13	13400
2000-09-12	22.13	22.19	22.00	22.19	19400
2000-09-13	22.00	22.38	21.94	22.38	20600
2000-09-14	22.50	22.75	22.50	22.75	17000
2000-09-15	22.50	22.63	21.56	21.56	34000
2000-09-18	21.75	21.75	21.50	21.50	16300
2000-09-19	21.50	22.25	21.50	22.25	11800
2000-09-20	22.13	22.13	21.75	21.88	14200
2000-09-21	21.88	22.25	21.88	21.88	13200
2000-09-22	21.81	22.19	21.63	21.81	72200
2000-09-25	21.81	21.81	21.44	21.50	31700
2000-09-26	21.63	21.69	21.50	21.50	28000
2000-09-27	21.50	22.50	21.50	22.50	43400
2000-09-28	22.44	22.94	22.38	22.88	40100
2000-09-29	22.88	22.88	22.06	22.25	91500
2000-10-02	22.63	22.69	21.50	21.50	19800
2000-10-03	21.63	21.69	21.56	21.63	4900
2000-10-04	21.56	21.81	21.50	21.81	15000
2000-10-05	21.63	21.81	21.63	21.63	14100
2000-10-06	21.69	21.69	21.50	21.50	47100
2000-10-09	21.38	21.63	21.38	21.44	13600
2000-10-10	21.44	21.69	21.25	21.56	29300
2000-10-11	21.63	21.63	21.50	21.56	6200
2000-10-12	21.56	21.56	21.44	21.44	18700
2000-10-13	21.38	21.38	21.13	21.31	24300
2000-10-16	21.44	21.44	21.25	21.38	8900
2000-10-17	21.25	21.38	21.00	21.13	12200
2000-10-18	21.00	21.50	21.00	21.50	12800
2000-10-19	21.50	21.69	21.44	21.69	8900
2000-10-20	21.81	21.88	21.63	21.75	4100
2000-10-23	21.63	21.69	21.50	21.63	10600
2000-10-24	21.69	21.75	21.50	21.56	5100
2000-10-25	21.50	21.50	21.13	21.13	6200
2000-10-26	21.13	21.50	21.00	21.44	27500
2000-10-27	21.31	21.44	21.06	21.06	4900
2000-10-30	20.94	20.94	20.63	20.81	37900
2000-10-31	20.88	20.88	20.31	20.38	28500
2000-11-01	20.44	20.44	20.06	20.13	23300
2000-11-02	20.06	20.13	20.00	20.06	12600
2000-11-03	19.88	19.88	19.25	19.50	125000
2000-11-06	19.63	19.63	19.31	19.31	62100
2000-11-07	19.25	19.50	19.25	19.50	35200
2000-11-08	19.44	19.50	19.38	19.50	88000
2000-11-09	19.56	19.88	19.50	19.88	15500
2000-11-10	20.00	20.25	19.94	20.00	18600
2000-11-13	19.88	20.25	19.75	20.25	17200
2000-11-14	20.31	20.38	20.06	20.38	43600
2000-11-15	20.25	20.38	19.63	19.69	34100
2000-11-16	19.81	20.25	19.81	19.81	21400
2000-11-17	19.88	19.88	19.56	19.56	30600
2000-11-20	19.56	19.56	19.13	19.13	27700
2000-11-21	19.19	19.19	19.13	19.19	56600
2000-11-22	19.19	19.19	18.94	19.19	42500
2000-11-24	19.19	19.19	19.00	19.13	9600
2000-11-27	19.00	19.19	19.00	19.00	16800
2000-11-28	19.13	19.25	18.94	19.19	59300
2000-11-29	19.25	19.63	19.25	19.63	15600
2000-11-30	19.56	19.94	19.56	19.81	34000
2000-12-01	19.75	20.06	19.69	20.06	19500
2000-12-04	19.94	20.31	19.94	20.25	17200
2000-12-05	20.31	20.50	20.19	20.50	26500
2000-12-06	20.50	20.56	20.38	20.38	14200
2000-12-07	20.25	20.25	20.00	20.06	24200
2000-12-08	20.13	20.88	20.13	20.88	39900
2000-12-11	20.88	21.13	20.69	20.69	42900
2000-12-12	20.75	21.38	20.56	20.81	37400
2000-12-13	20.88	20.94	20.63	20.63	32000
2000-12-14	20.63	20.88	20.56	20.56	26200
2000-12-15	20.63	21.88	20.63	21.25	94600
2000-12-18	20.81	22.75	20.81	22.75	107200
2000-12-19	22.75	23.38	22.56	22.69	76300
2000-12-20	22.69	22.69	22.19	22.19	12600
2000-12-21	22.06	22.31	22.00	22.06	15600
2000-12-22	21.94	22.50	21.94	22.50	14300
2000-12-26	22.50	22.81	22.44	22.69	11000
2000-12-27	22.88	23.06	22.88	23.00	110500
2000-12-28	22.81	23.13	22.81	23.13	20400
2000-12-29	23.00	23.13	22.38	22.38	21400
2001-01-02	22.63	22.81	22.50	22.56	30800
2001-01-03	22.69	23.31	22.69	23.31	44900
2001-01-04	23.25	23.56	23.19	23.56	74600
2001-01-05	23.50	23.56	23.44	23.50	53200
2001-01-08	23.50	23.50	23.13	23.19	39800
2001-01-09	23.06	23.31	22.88	22.94	38300
2001-01-10	22.94	23.00	22.56	22.81	16800
2001-01-11	22.94	23.00	22.50	22.50	36400
2001-01-12	22.63	23.00	22.50	22.81	17000
2001-01-16	22.94	23.00	22.50	23.00	42400
2001-01-17	22.88	22.88	22.50	22.56	41200
2001-01-18	22.56	22.88	22.50	22.88	13800
2001-01-19	22.88	23.13	22.50	22.88	17800
2001-01-22	22.88	22.88	22.63	22.75	8000
2001-01-23	22.81	22.81	22.25	22.75	38100
2001-01-24	22.75	22.81	22.50	22.50	15200
2001-01-25	22.63	22.69	22.50	22.50	8400
2001-01-26	22.63	22.63	22.25	22.25	71600
2001-01-29	22.35	22.35	22.00	22.24	32700
2001-01-30	22.00	22.39	22.00	22.38	25200
2001-01-31	22.40	22.50	22.12	22.20	40600
2001-02-01	22.32	22.60	22.29	22.49	13900
2001-02-02	22.30	22.44	22.00	22.04	28800
2001-02-05	22.14	22.57	22.06	22.41	8600
2001-02-06	22.31	22.59	22.31	22.47	19400
2001-02-07	22.49	22.70	22.34	22.59	21200
2001-02-08	22.42	22.42	22.09	22.29	17000
2001-02-09	22.40	22.55	21.85	21.92	26600
2001-02-12	22.00	22.38	22.00	22.38	18600
2001-02-13	22.35	22.60	22.31	22.39	14600
2001-02-14	22.49	22.50	22.23	22.50	23000
2001-02-15	22.40	22.55	22.40	22.50	16600
2001-02-16	22.50	22.84	22.40	22.40	47300
2001-02-20	22.55	22.55	22.05	22.40	24200
2001-02-21	22.52	22.62	22.45	22.49	25300
2001-02-22	22.56	22.56	22.34	22.35	8600
2001-02-23	22.47	22.47	22.00	22.40	18500
2001-02-26	22.52	22.60	22.20	22.39	19700
2001-02-27	22.15	22.20	21.94	21.94	16800
2001-02-28	22.00	22.12	21.95	22.10	7900
2001-03-01	22.10	22.10	21.76	22.00	20800
2001-03-02	22.08	22.08	22.00	22.08	39600
2001-03-05	22.08	22.10	21.92	22.07	20300
2001-03-06	22.07	22.15	22.07	22.15	49300
2001-03-07	22.15	22.35	22.13	22.17	16000
2001-03-08	22.19	22.20	22.05	22.20	19900
2001-03-09	22.30	22.50	22.20	22.35	22500
2001-03-12	22.47	22.50	21.91	22.10	35300
2001-03-13	22.25	22.80	22.15	22.80	43800
2001-03-14	22.70	23.10	22.70	22.88	57600
2001-03-15	22.82	23.00	22.81	23.00	48900
2001-03-16	23.16	23.16	22.82	22.90	101600
2001-03-19	22.40	22.60	22.34	22.60	34600
2001-03-20	22.50	22.75	22.50	22.65	29200
2001-03-21	22.72	22.72	22.30	22.35	28800
2001-03-22	22.39	22.39	21.69	21.87	56400
2001-03-23	21.87	22.40	21.87	22.40	34000
2001-03-26	22.45	23.05	22.45	23.00	80200
2001-03-27	22.99	23.25	22.94	23.20	23900
2001-03-28	23.20	23.30	22.83	23.25	33300
2001-03-29	23.40	23.50	23.20	23.32	22600
2001-03-30	23.35	23.55	23.15	23.55	29000
2001-04-02	23.45	23.55	23.35	23.36	10800
2001-04-03	23.36	23.36	23.00	23.10	16100
2001-04-04	23.20	23.25	23.00	23.04	20900
2001-04-05	23.10	23.40	23.01	23.40	15400
2001-04-06	23.30	23.30	23.00	23.02	23100
2001-04-09	23.04	23.46	23.00	23.40	13100
2001-04-10	23.40	23.40	23.12	23.15	29400
2001-04-11	23.10	23.25	23.10	23.12	8400
2001-04-12	23.10	23.25	23.10	23.20	21500
2001-04-16	23.22	23.23	23.11	23.20	16800
2001-04-17	23.15	23.20	22.85	22.90	19400
2001-04-18	22.90	22.90	22.80	22.90	34200
2001-04-19	22.90	22.99	22.85	22.98	13500
2001-04-20	22.90	22.98	22.80	22.85	8400
2001-04-23	22.98	22.99	22.65	22.78	15000
2001-04-24	22.83	22.83	22.50	22.60	33300
2001-04-25	22.55	22.80	22.10	22.30	50000
2001-04-26	22.30	22.45	22.00	22.00	48900
2001-04-27	22.04	22.05	21.90	22.00	37800
2001-04-30	21.90	22.01	21.52	21.55	40300
2001-05-01	21.45	21.49	21.00	21.35	52400
2001-05-02	21.35	21.42	21.10	21.37	37100
2001-05-03	21.37	21.39	21.10	21.35	16800
2001-05-04	21.36	21.61	21.20	21.61	13500
2001-05-07	21.61	21.62	20.90	21.00	19900
2001-05-08	21.10	21.45	20.80	21.45	31000
2001-05-09	21.45	21.45	21.17	21.20	17600
2001-05-10	21.20	21.40	21.00	21.40	39800
2001-05-11	21.40	21.40	21.02	21.02	17900
2001-05-14	21.12	21.20	21.01	21.20	9800
2001-05-15	21.20	21.25	21.15	21.25	16700
2001-05-16	21.25	21.27	21.15	21.23	60200
2001-05-17	21.25	21.25	21.20	21.21	31200
2001-05-18	21.24	21.25	21.20	21.22	33200
2001-05-21	21.30	21.40	21.21	21.30	29100
2001-05-22	21.20	21.98	21.00	21.55	77500
2001-05-23	21.35	21.88	21.25	21.40	38800
2001-05-24	21.40	21.89	21.36	21.89	43500
2001-05-25	21.72	21.95	21.42	21.75	50400
2001-05-29	22.25	22.25	21.50	21.61	42900
2001-05-30	21.65	21.91	21.65	21.65	20700
2001-05-31	21.73	21.74	21.60	21.70	44100
2001-06-01	21.73	21.73	21.46	21.68	54500
2001-06-04	21.65	21.73	21.30	21.40	37900
2001-06-05	21.50	21.70	21.31	21.50	75800
2001-06-06	21.60	21.65	21.30	21.30	29200
2001-06-07	21.38	21.50	21.25	21.40	33800
2001-06-08	21.43	21.54	21.40	21.40	17800
2001-06-11	21.30	21.62	21.30	21.45	26900
2001-06-12	21.45	22.00	21.40	22.00	29600
2001-06-13	22.10	22.75	21.91	22.65	45700
2001-06-14	22.55	22.55	22.05	22.20	30700
2001-06-15	22.80	22.80	22.19	22.35	87700
2001-06-18	22.00	22.15	21.38	21.38	43300
2001-06-19	21.38	21.63	21.07	21.07	74800
2001-06-20	21.17	21.62	21.17	21.60	62400
2001-06-21	21.60	21.60	21.51	21.59	36500
2001-06-22	21.70	21.80	21.50	21.51	28400
2001-06-25	21.63	21.68	21.35	21.35	31100
2001-06-26	21.45	21.50	21.45	21.46	52300
2001-06-27	21.65	21.88	21.55	21.70	55600
2001-06-28	21.78	21.95	21.68	21.90	31000
2001-06-29	21.97	22.65	21.97	22.60	102900
2001-07-02	22.50	22.60	22.20	22.53	34300
2001-07-03	22.59	22.60	22.51	22.56	19400
2001-07-05	22.59	22.59	22.40	22.48	11900
2001-07-06	22.45	22.59	22.45	22.55	10200
2001-07-09	22.55	22.58	21.80	21.94	75900
2001-07-10	21.90	21.90	21.65	21.70	13800
2001-07-11	21.75	21.80	21.55	21.63	43800
2001-07-12	21.70	21.95	21.63	21.95	39600
2001-07-13	21.95	22.05	21.75	21.92	17500
2001-07-16	21.92	21.97	21.77	21.77	15100
2001-07-17	21.80	22.15	21.75	22.15	17100
2001-07-18	22.20	22.20	21.60	21.70	26300
2001-07-19	21.80	21.80	21.70	21.73	33400
2001-07-20	21.75	21.75	21.60	21.73	15700
2001-07-23	21.70	21.80	21.56	21.56	21000
2001-07-24	21.60	21.74	21.55	21.73	16400
2001-07-25	21.70	22.00	21.61	21.75	91700
2001-07-26	21.85	22.50	21.79	22.50	46100
2001-07-27	22.50	22.50	22.35	22.45	31500
2001-07-30	22.40	22.48	22.40	22.41	63400
2001-07-31	22.43	22.46	22.37	22.38	75700
2001-08-01	22.38	22.45	22.30	22.38	59200
2001-08-02	22.38	22.39	22.10	22.15	21000
2001-08-03	22.20	22.39	22.00	22.21	45300
2001-08-06	22.30	22.44	22.30	22.36	38900
2001-08-07	22.46	22.54	22.41	22.50	103900
2001-08-08	22.53	22.59	22.35	22.46	20800
2001-08-09	22.58	22.95	22.38	22.95	35300
2001-08-10	22.95	22.95	22.60	22.60	98900
2001-08-13	22.65	22.65	22.45	22.50	17600
2001-08-14	22.60	22.75	22.55	22.75	134200
2001-08-15	22.85	23.03	22.80	23.03	67100
2001-08-16	23.10	23.50	23.01	23.35	101000
2001-08-17	23.25	23.34	23.04	23.25	23000
2001-08-20	23.30	23.40	23.25	23.40	22400
2001-08-21	23.35	23.64	23.27	23.53	33500
2001-08-22	23.60	23.60	23.20	23.34	26600
2001-08-23	23.44	23.50	23.30	23.40	26400
2001-08-24	23.45	23.65	23.40	23.45	33500
2001-08-27	23.46	23.55	23.31	23.31	33800
2001-08-28	23.45	23.50	23.31	23.32	18300
2001-08-29	23.42	23.50	23.19	23.45	30600
2001-08-30	23.50	23.50	23.05	23.05	44900
2001-08-31	23.15	23.25	22.10	22.10	30200
2001-09-04	21.90	22.30	21.80	22.05	38800
2001-09-05	22.05	22.15	21.50	21.90	38700
2001-09-06	21.90	21.92	21.50	21.80	24300
2001-09-07	21.83	21.85	21.51	21.62	19900
2001-09-10	21.72	21.84	21.55	21.75	46000
2001-09-17	21.30	21.66	20.56	20.75	43500
2001-09-18	20.90	21.85	20.85	21.57	76200
2001-09-19	21.60	21.65	21.25	21.50	33400
2001-09-20	21.60	21.60	20.75	20.99	26700
2001-09-21	20.79	20.80	20.08	20.19	31200
2001-09-24	20.05	20.60	20.00	20.60	30000
2001-09-25	20.70	21.05	20.60	21.00	44600
2001-09-26	21.25	21.60	21.15	21.35	42800
2001-09-27	21.45	21.54	21.35	21.50	55900
2001-09-28	21.50	21.90	21.32	21.90	67600
2001-10-01	21.95	21.95	21.55	21.74	23500
2001-10-02	21.70	21.70	21.00	21.10	40500
2001-10-03	21.20	21.25	20.80	21.25	33200
2001-10-04	21.25	21.73	21.05	21.68	38500
2001-10-05	21.73	21.73	21.08	21.10	19800
2001-10-08	21.05	21.30	20.87	21.10	14900
2001-10-09	21.00	21.35	20.87	20.87	20000
2001-10-10	20.98	21.16	20.93	21.10	21400
2001-10-11	21.00	21.70	21.00	21.70	34100
2001-10-12	21.60	21.75	21.40	21.60	20500
2001-10-15	21.70	21.70	21.50	21.59	20600
2001-10-16	21.52	21.64	21.51	21.59	15100
2001-10-17	21.60	21.60	21.25	21.32	20500
2001-10-18	21.27	21.60	21.25	21.27	37400
2001-10-19	21.30	21.49	21.18	21.49	26400
2001-10-22	21.35	21.50	21.24	21.40	12700
2001-10-23	21.40	21.40	21.10	21.10	14700
2001-10-24	21.20	21.30	20.91	21.20	26200
2001-10-25	21.20	21.50	21.12	21.33	25400
2001-10-26	21.33	21.46	20.90	21.04	28500
2001-10-29	20.94	20.94	20.50	20.52	28100
2001-10-30	20.52	20.80	20.50	20.69	24100
2001-10-31	20.68	20.96	20.55	20.90	32800
2001-11-01	20.65	21.00	20.65	20.90	38600
2001-11-02	21.00	21.00	20.70	20.75	16900
2001-11-05	20.75	20.80	20.55	20.61	21000
2001-11-06	20.61	20.98	20.61	20.96	51900
2001-11-07	20.96	21.69	20.85	21.31	68700
2001-11-08	21.51	21.60	21.40	21.47	24400
2001-11-09	21.60	21.65	21.42	21.42	28300
2001-11-12	21.52	21.75	21.50	21.70	27900
2001-11-13	21.70	22.00	21.62	21.84	42600
2001-11-14	21.98	22.00	21.75	21.87	35100
2001-11-15	21.97	21.97	21.75	21.75	32500
2001-11-16	21.90	22.04	21.75	21.96	19700
2001-11-19	22.21	23.00	22.21	22.40	53000
2001-11-20	22.55	22.65	22.25	22.25	16300
2001-11-21	22.45	22.50	22.35	22.35	14800
2001-11-23	22.45	22.65	22.45	22.49	4500
2001-11-26	22.39	22.74	22.39	22.74	32600
2001-11-27	22.75	23.18	22.75	22.95	24300
2001-11-28	22.95	23.56	22.90	23.36	30400
2001-11-29	23.36	23.90	23.30	23.90	33500
2001-11-30	23.70	23.99	23.37	23.90	39800
2001-12-03	23.90	23.97	23.74	23.87	26200
2001-12-04	23.77	23.77	23.65	23.71	15400
2001-12-05	23.60	23.70	23.50	23.68	16400
2001-12-06	23.78	23.80	23.46	23.65	34100
2001-12-07	23.70	23.70	23.53	23.65	15200
2001-12-10	23.73	24.00	23.66	23.71	89100
2001-12-11	23.77	23.95	23.67	23.84	28100
2001-12-12	23.94	24.25	23.72	23.88	34800
2001-12-13	23.92	24.10	23.40	23.40	59200
2001-12-14	23.20	23.40	23.16	23.23	65700
2001-12-17	23.30	23.40	22.97	23.40	23300
2001-12-18	23.55	23.74	23.45	23.70	39300
2001-12-19	23.60	23.60	23.34	23.46	32800
2001-12-20	23.42	23.45	23.00	23.00	27200
2001-12-21	23.12	23.12	22.76	22.97	62700
2001-12-24	23.07	23.25	23.07	23.25	15100
2001-12-26	23.35	23.49	23.30	23.44	31500
2001-12-27	23.54	23.60	23.30	23.40	24600
2001-12-28	23.42	23.42	22.97	23.08	34700
2001-12-31	23.25	23.30	22.96	23.07	20300
2002-01-02	23.07	23.07	22.56	22.88	27800
2002-01-03	22.98	23.09	22.71	22.97	103900
2002-01-04	22.97	22.97	22.60	22.80	31600
2002-01-07	22.85	22.85	22.41	22.41	40700
2002-01-08	22.50	22.50	22.09	22.50	57000
2002-01-09	22.50	22.80	22.50	22.73	165200
2002-01-10	22.75	22.90	22.60	22.75	45100
2002-01-11	22.85	23.00	22.61	22.61	51400
2002-01-14	22.71	23.85	22.70	23.50	71500
2002-01-15	23.45	23.85	23.05	23.81	28500
2002-01-16	23.75	23.88	23.44	23.44	51400
2002-01-17	23.54	23.98	23.40	23.98	9800
2002-01-18	24.00	24.15	23.15	23.15	21900
2002-01-22	23.11	23.21	22.60	22.78	31300
2002-01-23	22.78	23.00	22.75	23.00	58000
2002-01-24	23.04	23.31	22.81	23.20	21100
2002-01-25	23.30	23.60	23.01	23.40	24000
2002-01-28	23.40	23.50	23.32	23.32	38400
2002-01-29	23.42	23.66	23.20	23.57	21700
2002-01-30	23.42	24.03	23.32	24.03	49000
2002-01-31	23.88	24.17	23.80	24.15	38000
2002-02-01	24.00	24.13	23.90	23.92	29200
2002-02-04	24.02	24.12	23.93	24.10	19700
2002-02-05	24.00	24.18	23.91	24.18	23900
2002-02-06	24.18	24.18	23.91	24.05	46100
2002-02-07	24.15	24.19	23.91	23.91	25900
2002-02-08	24.10	24.15	23.90	24.15	22900
2002-02-11	24.19	24.31	24.15	24.25	14400
2002-02-12	24.40	24.75	24.10	24.60	26400
2002-02-13	24.40	24.74	24.22	24.73	26100
2002-02-14	24.58	24.65	23.85	23.85	30600
2002-02-15	23.86	24.24	23.45	24.10	24400
2002-02-19	24.23	24.50	24.21	24.41	15300
2002-02-20	24.44	25.09	24.05	25.09	38500
2002-02-21	24.99	24.99	24.26	24.26	28900
2002-02-22	24.40	25.00	24.26	25.00	22600
2002-02-25	25.00	25.00	24.56	24.95	27300
2002-02-26	24.85	24.99	24.75	24.89	18000
2002-02-27	24.89	24.89	24.52	24.88	14900
2002-02-28	24.95	24.98	24.27	24.34	102100
2002-03-01	24.40	24.70	24.27	24.53	40300
2002-03-04	24.54	24.90	24.53	24.79	37100
2002-03-05	24.80	24.90	24.60	24.88	16800
2002-03-06	24.88	25.00	24.80	24.90	21700
2002-03-07	24.90	24.90	24.65	24.89	20900
2002-03-08	25.00	25.18	25.00	25.08	26400
2002-03-11	25.00	25.00	24.90	24.95	25400
2002-03-12	24.98	24.99	24.76	24.79	26600
2002-03-13	24.69	25.02	24.69	25.01	197000
2002-03-14	25.00	25.70	25.00	25.70	44500
2002-03-15	25.65	26.30	25.65	26.18	96400
2002-03-18	25.61	25.74	25.05	25.65	52800
2002-03-19	25.65	25.70	25.40	25.48	27100
2002-03-20	25.42	25.49	25.20	25.43	34200
2002-03-21	25.43	25.49	25.15	25.49	23200
2002-03-22	25.40	25.49	25.20	25.48	54400
2002-03-25	25.47	25.50	25.27	25.27	45000
2002-03-26	25.37	25.54	25.25	25.50	25000
2002-03-27	25.50	25.75	25.30	25.70	17900
2002-03-28	25.90	25.99	25.70	25.76	95500
2002-04-01	25.76	25.98	25.67	25.86	50400
2002-04-02	25.86	26.00	25.75	25.75	43900
2002-04-03	25.75	26.12	25.75	25.92	21500
2002-04-04	26.02	26.20	25.73	25.79	21200
2002-04-05	25.76	25.76	25.65	25.70	25900
2002-04-08	25.55	25.80	25.55	25.80	14800
2002-04-09	25.80	25.80	25.61	25.62	16100
2002-04-10	25.72	25.99	25.70	25.99	71300
2002-04-11	25.99	26.00	25.37	25.45	24000
2002-04-12	25.55	26.00	25.48	26.00	32500
2002-04-15	25.90	25.99	25.63	25.98	20700
2002-04-16	25.88	26.30	25.88	26.30	36300
2002-04-17	26.25	26.25	25.55	25.55	15000
2002-04-18	25.70	25.85	25.43	25.85	19200
2002-04-19	25.85	25.95	25.50	25.50	13700
2002-04-22	25.50	25.61	25.06	25.30	11900
2002-04-23	25.05	25.21	24.70	24.80	16500
2002-04-24	24.95	25.05	24.76	24.94	17300
2002-04-25	25.04	25.10	24.30	24.40	50400
2002-04-26	24.50	24.63	24.44	24.50	29300
2002-04-29	24.40	24.49	23.78	24.49	76400
2002-04-30	24.39	24.95	24.15	24.95	34100
2002-05-01	24.94	24.94	24.19	24.55	37400
2002-05-02	24.65	25.09	24.56	25.05	23600
2002-05-03	25.05	25.20	24.93	24.93	26400
2002-05-06	25.00	25.21	24.26	24.50	32300
2002-05-07	24.60	25.00	24.55	24.86	36400
2002-05-08	24.81	24.81	24.00	24.29	21500
2002-05-09	24.25	24.40	24.01	24.11	17400
2002-05-10	24.00	24.05	23.75	23.83	121100
2002-05-13	23.77	23.85	23.76	23.85	25700
2002-05-14	23.85	23.99	23.75	23.99	29000
2002-05-15	23.99	24.18	23.78	24.15	29200
2002-05-16	24.15	24.35	23.63	23.91	36400
2002-05-17	23.91	23.95	23.55	23.90	17000
2002-05-20	23.80	23.95	23.62	23.95	15400
2002-05-21	23.95	23.98	23.66	23.73	21100
2002-05-22	23.83	23.89	23.53	23.75	38500
2002-05-23	23.80	23.99	23.49	23.99	39800
2002-05-24	24.02	24.02	23.48	23.48	28900
2002-05-28	23.50	23.80	23.50	23.75	23700
2002-05-29	23.85	24.15	23.84	24.02	42500
2002-05-30	24.03	24.79	24.00	24.75	57100
2002-05-31	24.80	24.95	24.55	24.75	112500
2002-06-03	24.75	24.95	24.60	24.79	63400
2002-06-04	24.79	24.80	24.71	24.80	30700
2002-06-05	24.90	24.97	24.70	24.81	40800
2002-06-06	24.76	24.84	24.55	24.65	29300
2002-06-07	24.65	24.99	24.65	24.97	74400
2002-06-10	24.91	24.99	24.80	24.93	43800
2002-06-11	24.83	24.95	24.76	24.81	42500
2002-06-12	24.91	24.95	24.79	24.95	61800
2002-06-13	24.95	25.30	24.88	25.03	39300
2002-06-14	25.03	25.15	24.88	25.02	38100
2002-06-17	24.70	25.03	24.65	24.96	50000
2002-06-18	24.98	25.00	24.87	24.95	20600
2002-06-19	24.85	25.00	24.75	24.82	51200
2002-06-20	25.00	25.15	24.90	24.94	43000
2002-06-21	25.05	25.38	25.02	25.05	42000
2002-06-24	24.95	25.10	24.93	24.96	56800
2002-06-25	25.05	25.10	24.70	24.85	57100
2002-06-26	24.90	25.05	24.75	25.05	39000
2002-06-27	25.09	25.20	24.90	25.05	129500
2002-06-28	24.95	25.82	24.95	25.60	94000
2002-07-01	25.60	25.60	24.75	24.75	53400
2002-07-02	24.65	25.30	24.55	24.89	54100
2002-07-03	24.94	24.94	24.60	24.73	24300
2002-07-05	24.80	25.21	24.80	24.99	11500
2002-07-08	25.00	25.30	24.95	25.00	20600
2002-07-09	24.90	25.25	24.90	24.98	98100
2002-07-10	25.08	25.10	24.79	24.91	73800
2002-07-11	24.80	25.00	24.50	24.70	133100
2002-07-12	24.70	24.73	24.50	24.61	29600
2002-07-15	24.56	24.80	24.30	24.80	99200
2002-07-16	24.70	25.00	24.56	24.65	22300
2002-07-17	24.75	24.90	24.50	24.70	19600
2002-07-18	24.71	24.81	24.20	24.50	48300
2002-07-19	24.40	24.40	23.84	24.10	49200
2002-07-22	23.90	24.20	23.81	23.94	69300
2002-07-23	23.80	23.93	22.75	22.90	59700
2002-07-24	22.75	23.09	22.10	22.40	176400
2002-07-25	22.65	23.75	22.43	23.40	77100
2002-07-26	23.50	24.50	23.00	24.47	81800
2002-07-29	24.50	26.41	24.50	26.35	97300
2002-07-30	25.95	26.50	25.57	26.00	111500
2002-07-31	25.90	26.33	25.26	25.26	60200
2002-08-01	25.11	25.78	25.00	25.38	62600
2002-08-02	25.28	25.31	24.65	24.65	43600
2002-08-05	24.50	24.74	24.21	24.40	27100
2002-08-06	24.50	25.10	24.22	24.91	40600
2002-08-07	24.99	25.40	24.99	25.30	33900
2002-08-08	25.40	25.99	25.39	25.73	50400
2002-08-09	25.83	25.83	25.25	25.35	17700
2002-08-12	25.25	25.75	25.00	25.75	19800
2002-08-13	25.85	25.96	24.70	24.85	28200
2002-08-14	24.85	25.50	24.50	25.50	32300
2002-08-15	25.45	25.79	25.00	25.12	13300
2002-08-16	25.15	25.52	25.13	25.46	18700
2002-08-19	25.56	25.75	25.10	25.60	17400
2002-08-20	25.70	25.70	25.16	25.42	14100
2002-08-21	25.32	25.81	25.32	25.74	27700
2002-08-22	25.80	25.80	25.48	25.72	21100
2002-08-23	25.62	25.62	25.10	25.20	24200
2002-08-26	25.35	25.96	25.20	25.96	34000
2002-08-27	25.97	25.97	25.41	25.51	32100
2002-08-28	25.51	25.96	25.51	25.72	21400
2002-08-29	25.57	25.98	25.57	25.89	19900
2002-08-30	25.59	26.25	25.59	25.63	35000
2002-09-03	25.78	25.78	24.80	24.98	63500
2002-09-04	24.87	25.25	24.87	25.25	42100
2002-09-05	25.40	25.51	25.12	25.37	26300
2002-09-06	25.50	25.80	25.33	25.80	36600
2002-09-09	25.90	25.90	25.45	25.59	42200
2002-09-10	25.69	25.80	25.40	25.40	31500
2002-09-11	25.50	25.84	25.50	25.53	18100
2002-09-12	25.43	25.89	25.40	25.53	33900
2002-09-13	25.63	26.25	25.63	26.25	44700
2002-09-16	25.75	25.99	25.50	25.52	22900
2002-09-17	25.52	25.52	25.17	25.21	27800
2002-09-18	25.30	25.37	24.81	24.90	20600
2002-09-19	24.80	24.82	24.24	24.24	29500
2002-09-20	24.35	24.45	24.28	24.45	38500
2002-09-23	24.40	24.55	24.30	24.35	18900
2002-09-24	24.45	24.48	24.05	24.47	46700
2002-09-25	24.57	24.95	24.23	24.95	31200
2002-09-26	25.20	25.50	25.15	25.24	67000
2002-09-27	25.14	25.30	24.70	24.82	22600
2002-09-30	24.94	24.94	24.45	24.75	32100
2002-10-01	25.00	25.00	24.66	24.84	34100
2002-10-02	24.90	24.90	24.66	24.75	107900
2002-10-03	24.85	24.85	24.49	24.55	77300
2002-10-04	24.65	24.65	24.11	24.21	38200
2002-10-07	24.25	24.25	23.85	23.88	47300
2002-10-08	23.73	23.79	23.31	23.43	56100
2002-10-09	23.33	23.44	23.20	23.25	42200
2002-10-10	23.20	23.28	22.81	23.15	61300
2002-10-11	23.00	23.30	22.99	23.04	113800
2002-10-14	23.14	23.15	22.55	22.98	53600
2002-10-15	22.93	23.75	22.93	23.25	183800
2002-10-16	23.10	23.16	22.88	23.09	57400
2002-10-17	23.20	24.06	23.20	23.98	61100
2002-10-18	24.08	24.40	24.05	24.16	32200
2002-10-21	24.20	24.65	24.15	24.46	59000
2002-10-22	24.50	24.50	24.20	24.20	16900
2002-10-23	24.12	24.43	23.80	24.39	76800
2002-10-24	24.48	24.68	24.41	24.59	34100
2002-10-25	24.29	24.90	24.29	24.90	47600
2002-10-28	24.90	24.90	24.23	24.24	36900
2002-10-29	24.24	24.24	23.65	24.20	37400
2002-10-30	24.05	24.31	23.87	24.20	47800
2002-10-31	24.05	24.35	24.05	24.26	27700
2002-11-01	24.36	24.80	24.27	24.80	30600
2002-11-04	24.82	25.10	24.65	24.95	35600
2002-11-05	24.90	25.10	24.81	24.93	19500
2002-11-06	24.93	25.23	24.86	24.99	16300
2002-11-07	24.79	24.85	24.57	24.60	19900
2002-11-08	24.50	24.67	24.45	24.67	37300
2002-11-11	24.77	24.77	24.20	24.23	21500
2002-11-12	24.28	24.40	24.14	24.37	43200
2002-11-13	24.49	24.65	24.28	24.41	29300
2002-11-14	24.56	24.73	24.45	24.65	61200
2002-11-15	24.52	24.85	24.52	24.80	17600
2002-11-18	24.75	24.75	23.70	24.28	61600
2002-11-19	24.28	24.47	24.08	24.14	17200
2002-11-20	24.06	24.50	24.06	24.50	16600
2002-11-21	24.55	24.55	24.31	24.45	26200
2002-11-22	24.50	24.51	24.26	24.44	23600
2002-11-25	24.40	24.75	24.16	24.75	20300
2002-11-26	24.80	24.95	24.72	24.77	28100
2002-11-27	24.70	24.97	24.62	24.97	25100
2002-11-29	24.91	24.91	24.73	24.83	16500
2002-12-02	24.90	25.05	24.52	25.02	43400
2002-12-03	25.05	25.35	25.05	25.20	57000
2002-12-04	25.22	25.22	25.01	25.20	28000
2002-12-05	25.18	25.35	25.18	25.25	22400
2002-12-06	25.17	25.35	25.15	25.34	18200
2002-12-09	25.34	25.75	25.26	25.60	45900
2002-12-10	25.60	25.93	25.58	25.81	21900
2002-12-11	25.90	25.90	25.65	25.80	28000
2002-12-12	25.80	25.90	25.73	25.78	24200
2002-12-13	25.31	25.31	25.03	25.20	29100
2002-12-16	25.10	25.50	25.05	25.50	32900
2002-12-17	25.50	25.50	25.15	25.25	26900
2002-12-18	25.20	25.24	25.00	25.10	17600
2002-12-19	24.98	25.30	24.98	25.30	18800
2002-12-20	25.30	25.52	25.28	25.52	41700
2002-12-23	25.60	25.94	25.56	25.76	37500
2002-12-24	25.66	25.75	25.63	25.74	7800
2002-12-26	25.75	25.80	25.60	25.60	10800
2002-12-27	25.65	25.72	25.32	25.71	17900
2002-12-30	25.81	25.99	25.53	25.72	29900
2002-12-31	25.65	25.95	25.50	25.50	55800
2003-01-02	25.40	25.65	25.34	25.65	52400
2003-01-03	25.70	25.82	25.50	25.65	33400
2003-01-06	25.66	25.85	25.60	25.70	16400
2003-01-07	25.75	25.91	25.27	25.49	32400
2003-01-08	25.40	25.40	25.10	25.10	20600
2003-01-09	25.00	25.16	24.96	25.13	36900
2003-01-10	25.20	25.28	25.07	25.16	26200
2003-01-13	25.35	25.35	25.06	25.21	35500
2003-01-14	25.25	25.25	25.09	25.24	84500
2003-01-15	25.24	25.24	24.84	24.97	16600
2003-01-16	24.97	24.99	24.76	24.81	15700
2003-01-17	24.50	24.80	24.39	24.39	17300
2003-01-21	24.30	24.66	24.24	24.44	21200
2003-01-22	24.50	24.57	24.40	24.44	15600
2003-01-23	24.40	24.50	24.27	24.44	12300
2003-01-24	24.41	24.44	24.27	24.27	19200
2003-01-27	24.24	24.24	23.86	23.88	38600
2003-01-28	23.94	24.07	23.64	23.95	56300
2003-01-29	23.96	24.42	23.90	24.42	21900
2003-01-30	24.42	24.42	24.20	24.29	17600
2003-01-31	24.25	24.55	24.20	24.53	18600
2003-02-03	24.50	24.56	24.34	24.40	16000
2003-02-04	24.40	24.46	24.29	24.39	23900
2003-02-05	24.49	24.49	24.32	24.41	22300
2003-02-06	24.50	24.60	24.50	24.60	27700
2003-02-07	24.59	24.59	24.40	24.40	14400
2003-02-10	24.40	24.60	24.32	24.60	17500
2003-02-11	24.65	24.71	24.40	24.62	37400
2003-02-12	24.52	24.78	24.40	24.40	36100
2003-02-13	24.36	24.75	24.36	24.75	38300
2003-02-14	24.85	25.30	24.50	24.50	91900
2003-02-18	24.50	24.68	24.36	24.37	36400
2003-02-19	24.42	24.72	24.40	24.43	17500
2003-02-20	24.45	24.60	24.45	24.58	17400
2003-02-21	24.56	25.20	24.55	25.03	33700
2003-02-24	25.07	25.40	24.84	25.21	46200
2003-02-25	25.15	25.51	25.06	25.51	69000
2003-02-26	25.45	25.79	25.45	25.62	24400
2003-02-27	25.55	25.56	25.39	25.48	11500
2003-02-28	25.48	25.74	25.48	25.49	17300
2003-03-03	25.45	25.85	25.45	25.75	21400
2003-03-04	25.75	25.75	25.45	25.48	13100
2003-03-05	25.42	25.68	25.42	25.50	23300
2003-03-06	25.45	25.60	25.36	25.50	25900
2003-03-07	25.42	25.62	25.41	25.41	10800
2003-03-10	25.38	25.38	25.25	25.26	10100
2003-03-11	25.27	25.50	25.20	25.37	15000
2003-03-12	25.32	25.55	25.31	25.48	19000
2003-03-13	25.50	26.00	25.50	25.85	39600
2003-03-14	25.85	26.12	25.66	26.06	46600
2003-03-17	25.48	25.99	25.48	25.95	45800
2003-03-18	25.90	26.09	25.77	25.89	26400
2003-03-19	25.99	25.99	25.50	25.53	67200
2003-03-20	25.38	25.44	25.20	25.40	184600
2003-03-21	25.39	25.92	25.38	25.91	48700
2003-03-24	25.81	25.91	25.45	25.58	32600
2003-03-25	25.58	25.99	25.55	25.99	22900
2003-03-26	25.99	26.00	25.76	25.90	44400
2003-03-27	25.80	26.00	25.80	25.99	21700
2003-03-28	26.00	26.03	25.62	25.66	42300
2003-03-31	25.70	25.74	25.45	25.56	67900
2003-04-01	25.66	26.00	25.66	25.88	64800
2003-04-02	26.00	26.20	25.87	25.89	59000
2003-04-03	25.92	26.00	25.88	25.88	15100
2003-04-04	26.05	26.10	25.60	25.60	33400
2003-04-07	25.84	26.08	25.83	25.96	19900
2003-04-08	25.90	26.00	25.71	25.85	56000
2003-04-09	25.85	26.10	25.84	25.95	28800
2003-04-10	25.95	26.08	25.92	26.02	32400
2003-04-11	26.09	26.09	25.85	25.86	26700
2003-04-14	25.87	26.10	25.87	26.10	27500
2003-04-15	26.00	26.09	25.78	26.09	28900
2003-04-16	26.10	26.33	26.10	26.32	26000
2003-04-17	26.40	26.40	26.15	26.27	18800
2003-04-21	26.35	26.60	26.26	26.57	20100
2003-04-22	26.65	26.80	26.35	26.55	28100
2003-04-23	26.55	27.00	26.50	26.70	36000
2003-04-24	26.68	26.80	26.55	26.55	51500
2003-04-25	26.60	26.60	26.05	26.07	103400
2003-04-28	26.15	26.30	26.00	26.09	36700
2003-04-29	26.08	26.09	25.79	25.89	21200
2003-04-30	25.80	25.98	25.80	25.98	22600
2003-05-01	25.90	26.10	25.81	25.98	18700
2003-05-02	25.98	26.23	25.95	26.00	13800
2003-05-05	26.13	26.35	26.13	26.25	63500
2003-05-06	26.38	26.38	26.10	26.25	43300
2003-05-07	26.15	26.35	26.13	26.26	52800
2003-05-08	26.28	26.44	26.17	26.39	39200
2003-05-09	26.45	26.83	26.44	26.55	33200
2003-05-12	26.60	26.68	26.33	26.38	26100
2003-05-13	26.28	26.66	26.25	26.50	40100
2003-05-14	26.45	26.60	26.37	26.55	27800
2003-05-15	26.55	26.95	26.44	26.95	26800
2003-05-16	26.95	26.95	26.60	26.70	29800
2003-05-19	26.85	26.85	25.92	26.70	18400
2003-05-20	26.85	27.14	26.74	27.01	94700
2003-05-21	27.16	27.16	26.85	27.06	24000
2003-05-22	27.06	27.25	26.98	27.02	24300
2003-05-23	27.00	27.20	27.00	27.07	26400
2003-05-27	26.92	27.20	26.48	27.14	468300
2003-05-28	27.30	27.32	26.50	26.81	492300
2003-05-29	26.99	27.03	26.60	26.60	122000
2003-05-30	26.85	27.25	26.85	27.25	71100
2003-06-02	27.46	27.46	27.25	27.29	37100
2003-06-03	27.45	27.46	27.31	27.40	19100
2003-06-04	27.45	27.46	27.38	27.39	99500
2003-06-05	27.39	27.39	27.25	27.26	79200
2003-06-06	27.28	27.35	27.25	27.30	184700
2003-06-09	27.40	27.40	27.30	27.30	86800
2003-06-10	27.38	27.45	27.35	27.35	113800
2003-06-11	27.45	27.57	27.34	27.56	41900
2003-06-12	27.65	27.65	26.92	27.21	68700
2003-06-13	27.35	27.37	26.72	26.75	110800
2003-06-16	26.37	26.95	26.32	26.94	77200
2003-06-17	27.04	27.04	26.65	26.72	45200
2003-06-18	26.90	26.90	26.46	26.46	27400
2003-06-19	26.65	26.80	26.38	26.38	33500
2003-06-20	26.55	26.65	26.41	26.57	26600
2003-06-23	26.72	26.73	25.81	25.81	73900
2003-06-24	26.00	26.00	25.45	25.45	122000
2003-06-25	25.70	26.01	25.61	26.01	53800
2003-06-26	26.19	26.70	26.08	26.69	76700
2003-06-27	26.90	26.90	26.80	26.84	53400
2003-06-30	27.04	27.10	26.88	27.00	158500
2003-07-01	27.10	27.30	27.08	27.25	57900
2003-07-02	27.31	27.31	27.14	27.25	57900
2003-07-03	27.25	27.25	27.17	27.25	30200
2003-07-07	27.25	27.96	27.25	27.96	82600
2003-07-08	27.98	28.13	27.82	27.90	61800
2003-07-09	28.00	28.09	27.81	27.99	42900
2003-07-10	28.04	28.10	27.56	27.95	44300
2003-07-11	28.05	28.15	27.90	28.10	28100
2003-07-14	28.15	28.56	28.15	28.56	39800
2003-07-15	28.65	28.65	28.07	28.17	29600
2003-07-16	28.30	28.45	28.05	28.06	28800
2003-07-17	28.10	28.10	27.45	27.45	99000
2003-07-18	27.63	28.40	27.53	28.40	40900
2003-07-21	28.50	28.50	27.80	27.96	38400
2003-07-22	27.99	28.16	27.76	27.94	27200
2003-07-23	28.04	28.04	27.30	27.30	26000
2003-07-24	27.45	27.53	27.22	27.39	58600
2003-07-25	27.40	27.58	27.10	27.50	51300
2003-07-28	27.50	27.60	26.90	27.29	53800
2003-07-29	27.45	27.47	27.22	27.45	34900
2003-07-30	27.50	27.55	27.39	27.45	34000
2003-07-31	27.50	27.50	27.27	27.38	47800
2003-08-01	27.50	27.50	27.03	27.17	63100
2003-08-04	27.17	27.17	26.84	26.84	32700
2003-08-05	26.75	27.05	26.70	26.80	34800
2003-08-06	27.00	27.01	26.33	26.33	39700
2003-08-07	26.45	26.69	26.40	26.54	30200
2003-08-08	26.52	26.97	26.49	26.81	23800
2003-08-11	26.97	27.00	26.70	26.98	23200
2003-08-12	27.00	27.10	26.90	27.04	28700
2003-08-13	27.16	27.16	26.85	26.90	48800
2003-08-14	27.00	27.05	26.93	27.03	19400
2003-08-15	27.15	27.25	26.90	26.95	35600
2003-08-18	26.97	27.20	26.97	27.17	38900
2003-08-19	27.20	27.25	27.11	27.23	42900
2003-08-20	27.25	27.25	27.05	27.06	203300
2003-08-21	27.10	27.25	27.10	27.25	26200
2003-08-22	27.25	27.25	27.13	27.15	37300
2003-08-25	27.45	27.45	27.13	27.20	64800
2003-08-26	27.20	27.28	26.85	27.07	35900
2003-08-27	27.14	27.25	27.12	27.18	76300
2003-08-28	27.19	27.25	27.10	27.20	47800
2003-08-29	27.21	27.85	27.13	27.30	149200
2003-09-02	27.25	27.89	27.19	27.88	80600
2003-09-03	27.88	28.08	27.86	28.05	209300
2003-09-04	28.05	28.07	27.90	27.92	80600
2003-09-05	27.75	28.00	27.75	27.90	175100
2003-09-08	27.93	28.21	27.91	28.19	117100
2003-09-09	28.19	28.33	28.05	28.30	176100
2003-09-10	28.26	28.35	28.17	28.25	76400
2003-09-11	28.25	28.63	28.20	28.63	52000
2003-09-12	28.63	28.70	28.50	28.60	48400
2003-09-15	28.65	28.65	28.22	28.50	73200
2003-09-16	28.50	28.60	28.35	28.60	52500
2003-09-17	28.11	28.11	27.73	27.80	62900
2003-09-18	27.85	27.90	27.70	27.83	62200
2003-09-19	27.75	28.16	27.68	27.95	54100
2003-09-22	28.00	28.07	27.82	27.91	72800
2003-09-23	27.95	28.03	27.85	27.95	112600
2003-09-24	27.95	27.95	27.62	27.65	37500
2003-09-25	27.70	27.75	27.45	27.56	41900
2003-09-26	27.56	27.70	27.45	27.70	126000
2003-09-29	27.85	27.85	27.35	27.70	44900
2003-09-30	27.74	27.85	27.45	27.78	112800
2003-10-01	27.85	28.06	27.81	28.06	50900
2003-10-02	28.06	28.18	27.96	28.00	49900
2003-10-03	28.00	28.60	28.00	28.60	36700
2003-10-06	28.52	28.75	28.50	28.70	44800
2003-10-07	28.70	28.70	28.40	28.50	57200
2003-10-08	28.40	28.42	28.05	28.23	28100
2003-10-09	28.23	28.40	28.16	28.40	41600
2003-10-10	28.40	28.50	28.27	28.49	28500
2003-10-13	28.50	28.70	28.47	28.70	23500
2003-10-14	28.70	28.90	28.67	28.87	28200
2003-10-15	28.90	29.19	28.86	28.90	37600
2003-10-16	28.85	29.08	28.70	29.00	30800
2003-10-17	29.05	29.10	28.49	28.60	51600
2003-10-20	28.82	29.04	28.67	29.04	31000
2003-10-21	28.90	29.14	28.85	28.86	27100
2003-10-22	28.86	28.98	28.75	28.75	27300
2003-10-23	28.79	28.81	28.57	28.72	202300
2003-10-24	28.72	28.75	28.65	28.71	41600
2003-10-27	28.78	28.95	28.73	28.94	95700
2003-10-28	29.00	29.10	28.88	28.95	65400
2003-10-29	28.95	29.27	28.95	29.18	69000
2003-10-30	29.25	29.40	29.18	29.19	124000
2003-10-31	29.24	29.24	29.07	29.15	90600
2003-11-03	29.15	29.70	29.15	29.70	57000
2003-11-04	29.70	29.82	29.60	29.73	84200
2003-11-05	29.73	29.82	29.60	29.69	63500
2003-11-06	29.69	29.90	29.62	29.83	66100
2003-11-07	29.90	30.00	29.84	30.00	138800
2003-11-10	30.05	30.10	29.90	30.03	34600
2003-11-11	30.03	30.03	29.70	29.82	25700
2003-11-12	29.88	30.00	29.85	30.00	39000
2003-11-13	30.00	30.30	29.92	30.30	44500
2003-11-14	30.30	30.30	29.95	29.95	38700
2003-11-17	29.95	30.03	29.90	30.00	68100
2003-11-18	30.00	30.05	29.85	29.85	45800
2003-11-19	29.80	30.23	29.80	30.18	127700
2003-11-20	30.18	30.18	29.70	29.71	76200
2003-11-21	29.85	29.98	29.59	29.87	45100
2003-11-24	29.87	30.05	29.87	29.99	38800
2003-11-25	29.96	30.11	29.95	30.08	126900
2003-11-26	30.13	30.57	30.13	30.57	81200
2003-11-28	30.77	31.15	30.75	31.15	46400
2003-12-01	31.15	32.07	31.15	32.07	105300
2003-12-02	32.00	32.09	31.84	32.00	78400
2003-12-03	31.85	32.02	31.76	31.76	48500
2003-12-04	31.80	31.80	31.47	31.66	33400
2003-12-05	31.60	31.90	31.60	31.86	29000
2003-12-08	31.86	32.40	31.85	32.40	62400
2003-12-09	32.35	32.39	32.25	32.36	59300
2003-12-10	32.36	32.40	32.21	32.24	27400
2003-12-11	32.30	32.60	32.30	32.58	55200
2003-12-12	32.60	32.69	32.51	32.60	31800
2003-12-15	32.55	32.70	32.50	32.50	42400
2003-12-16	32.50	32.57	32.46	32.57	67800
2003-12-17	32.21	32.33	32.05	32.31	62100
2003-12-18	32.18	32.54	32.11	32.54	29200
2003-12-19	32.54	32.54	32.04	32.10	98500
2003-12-22	31.95	32.30	31.66	32.30	95400
2003-12-23	32.38	32.59	32.25	32.59	62300
2003-12-24	32.57	32.60	32.40	32.45	45800
2003-12-26	32.53	32.67	32.30	32.49	27500
2003-12-29	32.72	32.80	32.61	32.75	37200
2003-12-30	32.65	32.99	32.55	32.90	34500
2003-12-31	33.10	33.10	32.38	32.38	60000
2004-01-02	32.28	32.77	32.28	32.64	42700
2004-01-05	32.84	33.07	32.62	32.63	85500
2004-01-06	32.60	32.99	32.60	32.74	26600
2004-01-07	32.74	32.86	32.63	32.70	37600
2004-01-08	32.75	33.00	32.61	33.00	57300
2004-01-09	32.85	33.14	32.80	33.10	23300
2004-01-12	33.10	33.38	33.02	33.38	20600
2004-01-13	33.30	33.46	32.83	33.46	33100
2004-01-14	33.45	33.96	33.45	33.88	42800
2004-01-15	33.66	33.92	33.40	33.40	38400
2004-01-16	33.55	33.95	33.35	33.95	77400
2004-01-20	33.95	33.95	33.50	33.50	69400
2004-01-21	33.45	33.50	33.30	33.45	38800
2004-01-22	33.50	33.76	33.36	33.52	34600
2004-01-23	33.52	33.75	33.46	33.75	28500
2004-01-26	33.75	34.23	33.56	34.23	39100
2004-01-27	34.33	34.50	34.10	34.35	66000
2004-01-28	34.30	34.73	34.10	34.22	36400
2004-01-29	34.31	34.40	34.00	34.40	30700
2004-01-30	34.32	34.77	34.25	34.75	24700
2004-02-02	34.65	35.78	34.55	35.70	44400
2004-02-03	35.60	36.00	35.55	35.56	56000
2004-02-04	35.26	35.26	34.50	34.60	48900
2004-02-05	34.55	34.75	34.50	34.75	30000
2004-02-06	34.70	35.96	34.60	35.95	35800
2004-02-09	35.80	35.85	35.55	35.70	29000
2004-02-10	35.70	35.70	35.16	35.50	31400
2004-02-11	35.50	35.69	35.33	35.50	35400
2004-02-12	35.40	35.46	34.95	35.00	39700
2004-02-13	34.99	35.05	34.30	34.31	119600
2004-02-17	34.35	34.49	34.30	34.42	42300
2004-02-18	34.48	34.73	34.41	34.46	19300
2004-02-19	34.46	34.76	34.46	34.68	40300
2004-02-20	34.70	34.70	34.46	34.50	82700
2004-02-23	34.50	34.55	34.12	34.23	89500
2004-02-24	34.22	34.30	34.06	34.29	108300
2004-02-25	34.40	34.40	33.98	34.18	53200
2004-02-26	34.28	34.30	34.13	34.22	94500
2004-02-27	34.22	34.23	33.72	33.75	71900
2004-03-01	33.85	34.11	33.80	34.08	47300
2004-03-02	34.10	34.38	34.08	34.19	44200
2004-03-03	34.26	34.72	34.02	34.72	54400
2004-03-04	34.70	34.79	34.45	34.50	43500
2004-03-05	34.49	34.69	34.41	34.55	58900
2004-03-08	34.55	34.79	34.49	34.71	35400
2004-03-09	34.60	35.13	34.55	35.13	89600
2004-03-10	35.08	35.19	34.44	34.55	77000
2004-03-11	34.50	34.59	33.99	34.01	42600
2004-03-12	33.90	34.39	33.84	34.32	42900
2004-03-15	34.30	34.30	33.97	34.00	48600
2004-03-16	33.88	34.35	33.88	34.33	53100
2004-03-17	34.32	34.65	34.25	34.40	54300
2004-03-18	33.72	34.04	33.50	34.04	57000
2004-03-19	34.16	34.39	33.72	34.39	75800
2004-03-22	34.27	34.35	34.05	34.19	51500
2004-03-23	34.17	34.34	34.00	34.32	41700
2004-03-24	34.40	34.51	34.20	34.35	397800
2004-03-25	34.55	34.55	34.22	34.38	81200
2004-03-26	34.20	34.37	34.00	34.01	37100
2004-03-29	34.13	34.63	34.04	34.63	74700
2004-03-30	34.63	34.97	34.55	34.95	42600
2004-03-31	34.95	35.56	34.81	35.50	79500
2004-04-01	35.60	35.75	35.52	35.61	79700
2004-04-02	35.61	35.70	35.21	35.21	142600
2004-04-05	34.97	35.00	33.70	33.84	74000
2004-04-06	33.59	33.68	31.60	32.05	151300
2004-04-07	31.85	32.61	31.58	32.45	115300
2004-04-08	32.45	32.45	31.85	31.90	56700
2004-04-12	31.75	31.75	29.55	30.00	137200
2004-04-13	28.75	29.70	28.30	29.10	390300
2004-04-14	28.85	29.05	28.05	28.65	197700
2004-04-15	28.75	29.50	28.65	29.24	155300
2004-04-16	29.35	29.85	29.35	29.60	80400
2004-04-19	29.60	29.65	29.36	29.36	96300
2004-04-20	29.20	29.75	28.00	28.01	104900
2004-04-21	28.05	28.35	27.90	28.30	108800
2004-04-22	28.40	29.62	28.36	29.62	293300
2004-04-23	29.47	29.84	29.30	29.83	206200
2004-04-26	29.63	30.03	29.62	29.90	131800
2004-04-27	29.78	30.45	29.77	30.41	133900
2004-04-28	30.41	30.41	29.96	30.23	125900
2004-04-29	30.23	30.40	29.45	29.61	109200
2004-04-30	29.50	29.95	28.84	28.95	96500
2004-05-03	28.96	29.25	28.80	29.22	116100
2004-05-04	29.10	29.70	29.10	29.69	109600
2004-05-05	29.65	29.84	29.50	29.80	208300
2004-05-06	29.78	30.00	29.08	29.80	215100
2004-05-07	29.70	29.70	28.80	29.00	65400
2004-05-10	28.95	29.09	27.85	28.55	98100
2004-05-11	28.70	29.30	28.69	29.15	70800
2004-05-12	29.10	29.32	28.85	29.22	93300
2004-05-13	29.20	29.50	28.85	28.85	47800
2004-05-14	28.85	29.44	28.71	29.37	101900
2004-05-17	29.38	29.82	29.05	29.18	150300
2004-05-18	29.28	30.15	29.27	30.15	86600
2004-05-19	30.16	30.64	29.01	29.02	81000
2004-05-20	29.18	29.70	29.18	29.57	50900
2004-05-21	29.69	29.85	29.40	29.68	33900
2004-05-24	29.88	30.10	29.80	29.96	32300
2004-05-25	30.08	30.64	30.00	30.60	55200
2004-05-26	30.70	31.34	30.49	31.34	50300
2004-05-27	31.59	31.70	31.17	31.36	74200
2004-05-28	31.48	31.87	31.48	31.75	31200
2004-06-01	31.95	31.95	31.13	31.33	75600
2004-06-02	31.51	31.96	31.36	31.95	41100
2004-06-03	31.85	31.94	31.41	31.41	37900
2004-06-04	31.58	31.81	31.45	31.50	34600
2004-06-07	31.50	32.00	31.40	31.96	30000
2004-06-08	31.80	31.90	31.60	31.78	33500
2004-06-09	31.90	32.10	31.70	31.78	37900
2004-06-10	31.95	32.00	31.76	31.77	61200
2004-06-14	31.77	31.78	31.07	31.22	54800
2004-06-15	31.37	31.70	31.22	31.60	106900
2004-06-16	31.25	31.25	30.86	31.20	67600
2004-06-17	30.75	31.39	30.61	31.39	72200
2004-06-18	31.41	31.64	31.39	31.51	70100
2004-06-21	31.40	32.00	31.31	32.00	42500
2004-06-22	31.90	32.30	31.82	32.30	66400
2004-06-23	32.20	32.91	32.20	32.90	61800
2004-06-24	33.00	33.05	32.78	32.95	66500
2004-06-25	32.85	33.30	32.85	33.20	74100
2004-06-28	33.20	33.76	33.20	33.54	59600
2004-06-29	33.72	33.83	32.43	33.30	95500
2004-06-30	33.35	33.73	32.95	33.67	87600
2004-07-01	33.73	33.86	32.80	32.90	82900
2004-07-02	33.05	34.26	33.00	34.26	60100
2004-07-06	34.06	34.15	33.50	34.12	43200
2004-07-07	34.25	34.45	34.05	34.14	35400
2004-07-08	34.20	34.20	33.53	33.54	53600
2004-07-09	33.64	33.65	33.17	33.50	26600
2004-07-12	33.49	33.85	33.40	33.85	30300
2004-07-13	33.10	33.60	33.05	33.32	80800
2004-07-14	33.24	33.40	33.02	33.30	64300
2004-07-15	33.33	33.50	33.24	33.36	68600
2004-07-16	33.46	33.84	33.46	33.62	29100
2004-07-19	33.70	34.42	33.50	34.42	49800
2004-07-20	34.43	34.99	34.43	34.50	107000
2004-07-21	34.70	34.75	34.05	34.20	51000
2004-07-22	34.20	34.21	33.28	33.32	50700
2004-07-23	33.20	33.30	32.65	32.71	52400
2004-07-26	32.46	32.54	32.06	32.46	76600
2004-07-27	32.30	32.61	32.15	32.34	44500
2004-07-28	32.09	32.70	31.58	32.53	50700
2004-07-29	32.70	32.80	32.27	32.27	32800
2004-07-30	32.35	32.76	32.33	32.43	29300
2004-08-02	32.47	33.00	32.08	32.98	52400
2004-08-03	32.97	32.97	32.50	32.61	56100
2004-08-04	32.50	33.06	32.37	33.04	76900
2004-08-05	33.00	33.06	32.34	32.34	38600
2004-08-06	32.34	32.48	31.72	31.73	82500
2004-08-09	31.84	32.19	31.59	32.13	69200
2004-08-10	32.25	32.44	32.13	32.40	38600
2004-08-11	32.50	32.62	32.20	32.56	45500
2004-08-12	32.46	32.46	31.97	31.98	184000
2004-08-13	32.10	32.21	31.90	32.05	45000
2004-08-16	32.20	32.66	32.20	32.65	33800
2004-08-17	32.80	33.11	32.58	33.10	56000
2004-08-18	33.10	33.32	32.95	33.22	46300
2004-08-19	33.23	33.23	32.54	32.54	32300
2004-08-20	32.70	33.73	32.61	33.73	54800
2004-08-23	33.73	33.85	33.30	33.43	43100
2004-08-24	33.60	33.73	33.41	33.60	63900
2004-08-25	33.61	33.85	33.42	33.45	33800
2004-08-26	33.30	33.79	33.30	33.38	50700
2004-08-27	33.53	33.69	33.39	33.40	49100
2004-08-30	33.45	33.51	33.30	33.45	320500
2004-08-31	33.40	33.76	33.40	33.75	71400
2004-09-01	33.85	34.00	33.60	34.00	58700
2004-09-02	34.08	34.11	33.88	33.99	46700
2004-09-03	33.99	34.40	33.96	34.35	47700
2004-09-07	34.53	34.75	34.45	34.50	185500
2004-09-08	34.50	34.76	34.42	34.50	52600
2004-09-09	34.75	34.75	34.01	34.01	65700
2004-09-10	34.08	34.25	33.90	34.23	38200
2004-09-13	34.25	34.40	33.90	34.08	25600
2004-09-14	34.09	34.10	33.60	33.64	41900
2004-09-15	32.98	33.45	32.94	33.26	31200
2004-09-16	33.35	33.71	33.28	33.65	52200
2004-09-17	33.45	33.55	33.25	33.33	86100
2004-09-20	33.40	33.40	32.84	33.03	56800
2004-09-21	33.17	33.24	32.81	33.10	30100
2004-09-22	33.12	33.12	32.68	32.72	35600
2004-09-23	32.60	32.85	32.54	32.65	35000
2004-09-24	32.70	32.76	32.44	32.67	22600
2004-09-27	32.75	32.75	32.29	32.45	28400
2004-09-28	32.55	32.94	32.32	32.94	28000
2004-09-29	33.12	33.18	32.78	32.80	42800
2004-09-30	32.80	33.20	32.70	33.20	41300
2004-10-01	33.40	33.88	33.20	33.88	45300
2004-10-04	33.88	34.27	33.87	34.15	39300
2004-10-05	34.16	34.16	33.28	33.64	73400
2004-10-06	33.64	34.07	33.60	34.07	74400
2004-10-07	34.07	34.07	33.34	33.34	48500
2004-10-08	33.18	33.65	33.14	33.39	36200
2004-10-11	33.25	33.41	33.25	33.40	18200
2004-10-12	33.30	33.67	33.05	33.67	30700
2004-10-13	33.67	33.81	33.50	33.65	41100
2004-10-14	33.55	33.98	33.40	33.96	24000
2004-10-15	33.96	34.50	33.95	34.50	39000
2004-10-18	34.48	34.80	34.30	34.68	40900
2004-10-19	34.95	35.24	34.57	34.57	69300
2004-10-20	34.57	34.85	34.37	34.66	70800
2004-10-21	34.63	35.25	34.50	35.20	39100
2004-10-22	35.15	35.63	34.81	34.82	49500
2004-10-25	34.72	35.32	34.70	35.25	40300
2004-10-26	35.25	35.93	35.00	35.93	52600
2004-10-27	35.93	36.31	35.82	36.31	65000
2004-10-28	36.33	36.33	35.93	35.94	42800
2004-10-29	36.00	36.15	35.40	35.43	94500
2004-11-01	35.46	35.87	35.37	35.78	65600
2004-11-02	35.63	35.91	35.42	35.57	56300
2004-11-03	36.28	36.28	35.65	36.18	41300
2004-11-04	36.08	36.80	35.93	36.80	44100
2004-11-05	37.00	37.00	35.09	35.15	64600
2004-11-08	35.15	35.78	35.04	35.36	45500
2004-11-09	35.20	35.52	34.95	35.52	80100
2004-11-10	35.43	36.37	35.37	36.05	50100
2004-11-11	36.10	36.85	36.04	36.85	33600
2004-11-12	36.90	37.59	36.55	37.59	42900
2004-11-15	37.50	37.83	37.20	37.57	45600
2004-11-16	37.50	38.25	37.40	38.25	86500
2004-11-17	38.25	38.40	36.85	37.25	106500
2004-11-18	37.03	37.20	36.32	36.86	39700
2004-11-19	36.86	36.86	36.00	36.11	36500
2004-11-22	35.87	36.99	35.87	36.99	44600
2004-11-23	36.98	37.62	36.50	37.62	46100
2004-11-24	37.74	37.99	37.49	37.78	49600
2004-11-26	37.78	37.83	37.48	37.50	18500
2004-11-29	37.50	38.07	37.29	37.79	49800
2004-11-30	37.79	37.80	37.42	37.62	135900
2004-12-01	37.64	38.20	37.64	38.05	73000
2004-12-02	38.00	38.31	37.85	38.08	98100
2004-12-03	38.07	38.21	38.06	38.10	47000
2004-12-06	38.15	38.23	37.91	37.98	55700
2004-12-07	37.90	37.95	37.31	37.32	42600
2004-12-08	37.32	37.60	37.28	37.60	69900
2004-12-09	37.55	37.73	37.10	37.60	73600
2004-12-10	37.68	37.90	37.62	37.75	63300
2004-12-13	37.70	37.84	37.54	37.74	84100
2004-12-14	37.63	37.75	37.50	37.65	71200
2004-12-15	37.24	37.29	36.90	37.24	66700
2004-12-16	37.04	37.35	36.77	36.83	54000
2004-12-17	36.93	37.15	36.26	37.00	102300
2004-12-20	36.88	37.09	36.60	36.80	88000
2004-12-21	36.80	37.51	36.75	37.50	88700
2004-12-22	37.50	37.97	37.45	37.97	85600
2004-12-23	37.95	38.14	37.77	37.79	113800
2004-12-27	37.95	38.00	37.62	37.99	82500
2004-12-28	37.85	38.21	37.72	38.21	45200
2004-12-29	38.35	38.52	38.00	38.39	72800
2004-12-30	38.42	38.60	38.32	38.59	27400
2004-12-31	38.62	38.65	38.19	38.32	41100
2005-01-03	38.16	38.32	37.50	37.52	82300
2005-01-04	37.37	37.90	37.37	37.46	149500
2005-01-05	37.56	37.57	35.64	35.64	239300
2005-01-06	35.65	36.48	35.65	35.92	79600
2005-01-07	35.96	36.16	35.62	36.01	66700
2005-01-10	36.55	36.70	36.20	36.48	149600
2005-01-11	36.64	36.66	36.05	36.07	93900
2005-01-12	36.08	36.20	35.60	36.00	52700
2005-01-13	35.85	36.40	35.67	35.78	53400
2005-01-14	35.88	36.33	35.85	36.29	51100
2005-01-18	36.22	36.78	35.75	36.64	39700
2005-01-19	36.54	37.32	36.45	37.08	78400
2005-01-20	36.84	37.10	36.64	36.79	104600
2005-01-21	36.79	37.19	36.70	37.03	51300
2005-01-24	36.90	37.08	36.64	36.85	85600
2005-01-25	36.95	37.31	36.60	36.69	77100
2005-01-26	36.80	37.05	36.41	37.05	128100
2005-01-27	37.30	37.55	36.75	36.75	157800
2005-01-28	36.80	37.13	36.60	36.77	54800
2005-01-31	36.87	37.10	36.18	36.19	64900
2005-02-01	36.19	36.85	36.10	36.68	66800
2005-02-02	36.60	37.22	36.58	37.06	86100
2005-02-03	37.06	37.16	36.80	37.07	38900
2005-02-04	37.17	38.08	37.08	38.08	85800
2005-02-07	38.00	38.01	37.52	37.81	55600
2005-02-08	37.63	37.98	37.50	37.98	54900
2005-02-09	38.18	38.48	37.69	37.69	60800
2005-02-10	37.72	38.22	37.67	38.22	107600
2005-02-11	38.12	38.47	37.96	38.47	50900
2005-02-14	38.40	38.45	38.15	38.43	37900
2005-02-15	38.25	39.10	38.05	39.10	84300
2005-02-16	39.09	39.35	38.90	39.15	91500
2005-02-17	39.15	39.20	38.81	39.01	106300
2005-02-18	39.00	39.10	38.94	39.01	128800
2005-02-22	39.00	39.00	37.80	37.80	114300
2005-02-23	38.00	38.20	37.30	37.60	123600
2005-02-24	37.61	37.61	37.20	37.58	59800
2005-02-25	37.65	38.50	37.65	38.49	51600
2005-02-28	38.40	38.74	38.12	38.74	110100
2005-03-01	38.64	38.93	38.50	38.92	124600
2005-03-02	38.82	38.93	38.61	38.68	42800
2005-03-03	38.75	38.83	38.53	38.59	49500
2005-03-04	38.69	39.73	38.67	39.67	53700
2005-03-07	39.75	39.90	39.15	39.30	59100
2005-03-08	39.30	39.45	38.89	38.90	27100
2005-03-09	38.80	38.80	37.97	37.97	111500
2005-03-10	37.98	38.24	37.81	37.96	53800
2005-03-11	37.96	38.00	37.62	37.80	41900
2005-03-14	37.70	38.11	37.64	38.11	24500
2005-03-15	38.21	38.47	37.94	38.05	45200
2005-03-16	37.87	38.37	37.86	38.02	58500
2005-03-17	38.03	38.36	37.90	38.26	65600
2005-03-18	38.46	38.57	38.25	38.46	112300
2005-03-21	38.35	38.50	38.10	38.33	71700
2005-03-22	38.08	38.54	37.90	37.91	159600
2005-03-23	37.71	37.90	37.40	37.65	88500
2005-03-24	37.75	38.60	37.65	38.45	126500
2005-03-28	38.35	38.60	38.20	38.40	81400
2005-03-29	37.65	37.83	37.45	37.54	638600
2005-03-30	37.54	37.79	37.36	37.66	180100
2005-03-31	37.55	37.76	37.30	37.70	150900
2005-04-01	37.75	37.76	37.43	37.76	218200
2005-04-04	37.76	37.76	37.11	37.59	86300
2005-04-05	37.58	37.65	37.10	37.49	98900
2005-04-06	37.49	37.70	37.40	37.51	75400
2005-04-07	37.45	37.78	37.26	37.64	53300
2005-04-08	37.65	37.73	37.01	37.17	72600
2005-04-11	37.19	37.20	37.01	37.08	59800
2005-04-12	36.95	37.40	36.70	37.35	106100
2005-04-13	37.35	37.63	36.94	37.18	66200
2005-04-14	37.20	37.30	36.85	36.91	57500
2005-04-15	36.93	36.94	36.60	36.65	79800
2005-04-18	36.66	37.04	36.35	36.94	62900
2005-04-19	37.05	37.27	36.84	37.20	36700
2005-04-20	37.10	37.10	36.71	36.85	74200
2005-04-21	37.00	37.12	36.64	36.87	70300
2005-04-22	36.85	36.85	36.21	36.40	55500
2005-04-25	36.50	37.36	36.44	37.20	40300
2005-04-26	37.80	37.99	37.45	37.86	185400
2005-04-27	37.80	38.19	37.44	37.70	72800
2005-04-28	37.56	37.57	37.20	37.31	51100
2005-04-29	37.46	37.51	37.05	37.50	92100
2005-05-02	37.42	37.56	37.06	37.50	70300
2005-05-03	37.40	37.40	36.65	37.09	62200
2005-05-04	37.09	37.65	37.09	37.60	50400
2005-05-05	37.60	37.99	37.20	37.99	55900
2005-05-06	37.99	37.99	37.64	37.65	32700
2005-05-09	37.70	38.14	37.50	38.14	46300
2005-05-10	38.08	38.34	37.65	38.31	65600
2005-05-11	38.31	39.01	38.20	38.91	136400
2005-05-12	39.00	39.03	38.30	38.50	64600
2005-05-13	38.60	38.63	37.82	37.99	45000
2005-05-16	37.99	38.49	37.99	38.48	64200
2005-05-17	38.47	39.13	38.46	39.12	48500
2005-05-18	39.32	39.90	39.29	39.90	67600
2005-05-19	41.00	41.30	40.10	40.48	117300
2005-05-20	41.15	41.59	40.85	40.97	348100
2005-05-23	41.15	41.85	41.01	41.25	180500
2005-05-24	41.10	41.14	40.92	40.95	155200
2005-05-25	41.05	41.22	40.53	40.69	116200
2005-05-26	40.80	41.13	40.44	40.57	113400
2005-05-27	40.85	41.20	40.67	41.20	776200
2005-05-31	41.20	41.20	40.72	40.72	194200
2005-06-01	40.90	41.30	40.90	41.22	186200
2005-06-02	41.22	41.80	41.16	41.57	153300
2005-06-03	41.57	41.88	41.34	41.34	77000
2005-06-06	41.38	41.97	41.35	41.80	271100
2005-06-07	41.86	42.65	41.86	42.40	133800
2005-06-08	42.30	42.65	42.21	42.21	94800
2005-06-09	42.35	42.35	42.00	42.24	93500
2005-06-10	42.35	42.45	41.97	42.07	64400
2005-06-13	42.07	42.44	42.07	42.40	52900
2005-06-14	42.48	43.38	42.44	43.38	177800
2005-06-15	42.88	43.26	42.70	42.85	165500
2005-06-16	42.80	42.95	42.66	42.92	76400
2005-06-17	43.12	43.50	43.07	43.39	261000
2005-06-20	43.39	43.48	43.10	43.11	94200
2005-06-21	43.12	43.18	42.53	42.53	63200
2005-06-22	42.63	42.80	42.47	42.47	59500
2005-06-23	42.42	42.73	42.32	42.55	61400
2005-06-24	42.41	42.57	42.04	42.12	92000
2005-06-27	42.32	42.38	42.17	42.19	72600
2005-06-28	42.10	42.50	41.94	42.50	85300
2005-06-29	42.54	42.70	42.30	42.45	44500
2005-06-30	42.55	42.60	42.00	42.11	49800
2005-07-01	42.21	42.67	42.05	42.67	67300
2005-07-05	42.57	44.12	42.57	44.12	91600
2005-07-06	43.95	44.14	43.26	43.44	104900
2005-07-07	43.19	43.74	42.94	43.63	51600
2005-07-08	43.50	44.75	43.48	44.69	83900
2005-07-11	44.79	45.60	44.55	45.59	77000
2005-07-12	45.70	45.74	45.11	45.51	51600
2005-07-13	45.52	45.52	44.68	44.72	40700
2005-07-14	44.72	44.72	43.07	43.15	310200
2005-07-15	43.05	43.20	42.52	43.20	156700
2005-07-18	43.00	43.09	42.64	42.85	67400
2005-07-19	42.85	43.45	42.82	43.36	50100
2005-07-20	43.38	43.93	43.11	43.90	49500
2005-07-21	43.82	43.84	43.01	43.40	85800
2005-07-22	43.41	43.70	42.88	43.70	50800
2005-07-25	43.70	43.72	42.70	43.21	50300
2005-07-26	43.21	43.25	42.15	42.30	121300
2005-07-27	42.35	42.35	41.00	42.07	369100
2005-07-28	41.95	43.25	41.95	43.25	142000
2005-07-29	43.15	43.41	43.09	43.40	97600
2005-08-01	43.40	43.54	43.01	43.34	93700
2005-08-02	43.30	43.85	43.15	43.85	56000
2005-08-03	43.75	43.80	43.41	43.75	57700
2005-08-04	43.75	43.75	42.90	42.90	139300
2005-08-05	42.78	42.79	41.50	41.80	119800
2005-08-08	41.75	41.76	39.83	40.35	148700
2005-08-09	40.38	40.98	40.38	40.42	90500
2005-08-10	40.52	41.00	40.13	40.16	83800
2005-08-11	40.30	41.45	40.30	41.05	79600
2005-08-12	42.00	42.29	40.87	41.57	251200
2005-08-15	41.60	42.61	41.51	41.96	111600
2005-08-16	42.08	42.48	41.95	41.95	59400
2005-08-17	41.96	42.51	41.93	42.11	54700
2005-08-18	41.91	42.24	41.85	42.15	51900
2005-08-19	42.05	42.15	41.77	41.77	84600
2005-08-22	41.85	42.20	41.80	42.20	55900
2005-08-23	42.10	42.35	42.09	42.35	103300
2005-08-24	42.25	43.12	42.25	42.54	57600
2005-08-25	42.62	43.00	42.60	42.75	49800
2005-08-26	42.78	42.78	42.30	42.45	72800
2005-08-29	42.27	42.41	41.90	42.00	58800
2005-08-30	41.90	42.20	41.85	42.07	46200
2005-08-31	42.08	43.24	42.02	43.14	56500
2005-09-01	43.05	43.91	42.92	43.13	88700
2005-09-02	43.05	43.15	42.61	42.76	78700
2005-09-06	42.90	43.87	42.90	43.83	85000
2005-09-07	43.75	44.00	43.65	44.00	46400
2005-09-08	43.82	44.08	43.55	43.75	65000
2005-09-09	43.72	43.92	43.65	43.90	34900
2005-09-12	43.90	44.37	43.68	44.30	43400
2005-09-13	44.30	44.30	43.29	43.30	73500
2005-09-14	43.30	43.45	42.97	43.20	69200
2005-09-15	43.15	43.55	43.15	43.55	35900
2005-09-16	43.73	43.76	43.38	43.76	157400
2005-09-19	43.42	43.42	42.51	42.51	35600
2005-09-20	42.70	43.25	42.52	42.52	63100
2005-09-21	42.53	42.53	41.92	41.96	54100
2005-09-22	41.71	42.28	41.04	42.27	79600
2005-09-23	42.27	42.45	42.00	42.08	33900
2005-09-26	42.20	42.96	42.20	42.86	54800
2005-09-27	42.89	42.89	42.45	42.60	98600
2005-09-28	42.62	42.62	41.52	42.32	95500
2005-09-29	42.32	43.52	42.20	43.45	73800
2005-09-30	43.49	43.88	43.43	43.75	51100
2005-10-03	43.89	44.15	43.65	43.75	111300
2005-10-04	43.74	43.88	42.90	42.90	48900
2005-10-05	42.78	42.78	41.67	41.67	76000
2005-10-06	41.55	42.18	41.42	41.81	84300
2005-10-07	41.69	42.18	41.40	42.09	54800
2005-10-10	43.04	43.04	40.82	40.95	61500
2005-10-11	41.06	41.37	40.85	40.89	112700
2005-10-12	40.85	40.85	40.00	40.26	143300
2005-10-13	40.25	40.80	40.20	40.41	154000
2005-10-14	40.75	41.53	40.69	41.52	75300
2005-10-17	41.54	41.56	41.15	41.50	43600
2005-10-18	41.40	41.65	41.15	41.21	48800
2005-10-19	41.21	42.22	40.79	42.22	77100
2005-10-20	42.12	42.22	40.90	41.10	67700
2005-10-21	41.15	41.57	41.00	41.42	68700
2005-10-24	41.54	42.42	41.53	42.42	82300
2005-10-25	42.32	42.32	41.63	41.85	76500
2005-10-26	41.72	42.46	41.56	41.90	93100
2005-10-27	42.10	42.30	40.92	41.11	74500
2005-10-28	41.29	43.23	41.29	42.89	110900
2005-10-31	43.07	43.70	43.07	43.70	57200
2005-11-01	43.60	43.69	42.80	43.36	92500
2005-11-02	43.48	44.17	43.48	44.06	84800
2005-11-03	44.16	44.49	44.10	44.26	117600
2005-11-04	44.26	44.48	44.00	44.41	117200
2005-11-07	44.43	44.60	44.30	44.45	64400
2005-11-08	44.25	44.56	44.06	44.56	72700
2005-11-09	44.56	45.96	44.54	45.59	114700
2005-11-10	45.50	46.53	44.95	46.52	131400
2005-11-11	46.52	46.52	46.02	46.07	66500
2005-11-14	46.19	46.24	45.57	45.84	62500
2005-11-15	45.70	45.75	45.17	45.19	89400
2005-11-16	45.37	45.42	44.61	44.90	50800
2005-11-17	44.87	46.35	44.87	46.31	64300
2005-11-18	46.56	46.56	45.87	46.35	74900
2005-11-21	46.25	46.60	45.98	46.43	57000
2005-11-22	46.43	46.74	46.20	46.36	103300
2005-11-23	45.00	45.74	44.80	45.65	180400
2005-11-25	45.60	45.75	45.15	45.75	34900
2005-11-28	45.90	45.94	44.94	45.00	129300
2005-11-29	45.10	45.32	44.99	45.10	65000
2005-11-30	45.10	45.52	44.95	45.13	75600
2005-12-01	45.25	46.15	45.25	46.10	64600
2005-12-02	46.00	46.00	45.40	45.93	43400
2005-12-05	45.93	46.06	45.33	46.05	91900
2005-12-06	46.05	46.13	45.71	45.84	51500
2005-12-07	45.70	45.70	45.22	45.37	160400
2005-12-08	45.45	46.85	45.45	46.10	78800
2005-12-09	46.23	46.61	46.04	46.38	33300
2005-12-12	46.38	46.44	45.22	45.50	62100
2005-12-13	45.50	46.60	45.50	46.59	75100
2005-12-14	46.39	46.95	46.35	46.60	42000
2005-12-15	46.50	46.90	46.45	46.56	83500
2005-12-16	46.68	46.72	46.35	46.60	210400
2005-12-19	46.00	46.00	45.19	45.37	73400
2005-12-20	45.30	45.48	44.92	45.10	101700
2005-12-21	45.11	45.52	45.10	45.52	81200
2005-12-22	45.62	45.76	45.45	45.60	66500
2005-12-23	45.66	46.02	45.27	45.50	56500
2005-12-27	45.70	45.70	45.15	45.15	85500
2005-12-28	45.16	45.38	45.06	45.33	96200
2005-12-29	45.50	45.50	44.99	45.10	59200
2005-12-30	44.93	45.30	44.78	45.16	92700
2006-01-03	45.25	46.20	44.12	46.11	122300
2006-01-04	46.12	46.31	45.80	46.11	33900
2006-01-05	46.05	46.49	45.81	46.29	54200
2006-01-06	46.39	46.79	46.20	46.75	59300
2006-01-09	46.65	46.91	46.64	46.90	65500
2006-01-10	46.75	47.70	46.61	47.53	61700
2006-01-11	47.53	47.55	47.04	47.10	70100
2006-01-12	47.10	47.18	46.14	46.37	122900
2006-01-13	46.31	46.35	45.41	45.86	71700
2006-01-17	45.61	45.66	44.94	45.52	108200
2006-01-18	45.30	46.01	45.30	46.01	88800
2006-01-19	46.03	46.70	45.83	46.70	51600
2006-01-20	46.95	46.95	45.55	45.90	55600
2006-01-23	45.75	46.10	45.57	45.89	68300
2006-01-24	45.75	46.11	45.75	46.05	100400
2006-01-25	45.90	46.48	45.90	46.30	38000
2006-01-26	46.50	47.16	46.24	47.16	81100
2006-01-27	47.28	47.83	47.18	47.32	78100
2006-01-30	47.42	47.42	46.73	47.10	77700
2006-01-31	47.00	47.67	46.84	47.22	110100
2006-02-01	47.06	47.54	46.91	47.53	92800
2006-02-02	47.40	47.54	46.63	46.75	77400
2006-02-03	46.75	47.05	46.00	46.61	71300
2006-02-06	46.36	46.77	45.91	46.77	83000
2006-02-07	46.70	46.80	46.04	46.24	78400
2006-02-08	46.35	46.35	45.78	45.95	61800
2006-02-09	45.95	46.40	45.69	45.87	104600
2006-02-10	45.88	46.28	45.62	46.04	87500
2006-02-13	46.10	46.40	45.69	46.00	80600
2006-02-14	45.93	46.41	45.60	46.31	95700
2006-02-15	46.10	46.16	45.45	45.50	108900
2006-02-16	45.60	46.09	45.54	46.05	120900
2006-02-17	46.15	46.63	45.89	46.51	67900
2006-02-21	46.36	46.76	46.05	46.23	67500
2006-02-22	46.42	47.35	46.40	46.75	234800
2006-02-23	46.76	47.04	46.03	46.75	113400
2006-02-24	46.60	46.74	46.37	46.52	81100
2006-02-27	46.45	46.83	46.29	46.35	67000
2006-02-28	46.25	46.29	45.89	45.95	72700
2006-03-01	46.10	46.15	45.77	46.07	77000
2006-03-02	46.07	46.12	45.51	46.10	99300
2006-03-03	46.00	46.00	45.50	45.58	106100
2006-03-06	45.51	46.36	45.33	46.34	128700
2006-03-07	46.34	46.34	45.65	45.66	47600
2006-03-08	45.71	45.71	45.13	45.54	81500
2006-03-09	45.57	46.22	45.51	46.22	77100
2006-03-10	46.22	47.01	46.22	47.01	62200
2006-03-13	47.96	47.96	46.10	46.36	103200
2006-03-14	46.25	46.92	46.00	46.81	125300
2006-03-15	46.81	47.17	46.70	47.04	217600
2006-03-16	47.14	48.23	47.09	47.73	77000
2006-03-17	47.70	48.60	47.70	48.35	331000
2006-03-20	48.15	48.15	47.65	47.98	161700
2006-03-21	47.92	47.97	46.90	46.90	98700
2006-03-22	46.75	47.00	46.27	47.00	92800
2006-03-23	46.70	46.88	46.41	46.80	53900
2006-03-24	46.84	47.00	46.63	46.90	69600
2006-03-27	46.80	46.99	46.48	46.96	109800
2006-03-28	46.96	47.57	46.66	47.06	92800
2006-03-29	48.01	48.01	46.11	47.95	143200
2006-03-30	47.85	47.85	46.90	47.30	113700
2006-03-31	47.39	47.47	46.68	47.44	72000
2006-04-03	47.34	47.50	46.22	46.23	73000
2006-04-04	46.20	46.29	45.42	45.70	99100
2006-04-05	45.77	46.27	45.55	46.04	54000
2006-04-06	45.80	46.25	45.66	45.66	59700
2006-04-07	45.67	45.80	44.77	45.00	71100
2006-04-10	44.90	45.10	44.31	44.60	81500
2006-04-11	44.70	44.86	44.17	44.20	45600
2006-04-12	44.15	44.85	44.12	44.43	54200
2006-04-13	44.40	44.49	43.67	44.00	178000
2006-04-17	43.85	43.98	43.32	43.45	102000
2006-04-18	43.45	44.16	43.10	44.03	292500
2006-04-19	44.04	45.10	44.03	45.00	160300
2006-04-20	45.00	45.40	44.66	45.22	139900
2006-04-21	45.65	45.73	45.18	45.43	111100
2006-04-24	45.53	45.70	45.03	45.08	112600
2006-04-25	44.98	45.00	44.43	44.48	124100
2006-04-26	44.45	45.05	44.35	44.35	123000
2006-04-27	44.15	45.49	44.14	44.99	122100
2006-04-28	44.76	45.50	44.51	44.67	66800
2006-05-01	44.80	45.40	44.31	45.01	129400
2006-05-02	45.01	45.01	44.10	44.60	111700
2006-05-03	44.60	44.92	44.26	44.89	49500
2006-05-04	44.79	45.59	44.79	45.27	55600
2006-05-05	45.52	46.10	45.47	45.84	103400
2006-05-08	45.70	46.06	45.68	46.00	60500
2006-05-09	46.00	46.64	45.65	46.27	68300
2006-05-10	46.27	46.56	45.93	46.23	70500
2006-05-11	46.10	46.16	45.15	45.34	128300
2006-05-12	45.20	45.21	44.01	44.19	172600
2006-05-15	43.94	45.07	43.50	44.88	177100
2006-05-16	44.77	45.15	44.55	44.74	142500
2006-05-17	44.49	44.78	44.00	44.34	89100
2006-05-18	44.49	45.02	43.89	43.89	116100
2006-05-19	43.90	44.80	43.40	44.35	86800
2006-05-22	44.20	44.26	43.40	43.88	81800
2006-05-23	44.17	44.60	42.95	43.06	61600
2006-05-24	42.82	43.51	42.54	43.47	88000
2006-05-25	43.72	44.64	43.69	44.62	70700
2006-05-26	44.82	45.15	44.53	44.65	41500
2006-05-30	44.55	44.60	43.90	44.00	115100
2006-05-31	44.16	44.32	43.48	44.03	90600
2006-06-01	44.15	45.01	44.15	45.01	146200
2006-06-02	45.19	45.68	44.86	45.43	85600
2006-06-05	45.30	46.24	45.10	45.46	99300
2006-06-06	45.40	45.46	44.75	45.10	81700
2006-06-07	45.05	46.04	44.70	45.59	68600
2006-06-08	45.39	45.81	44.85	45.75	107300
2006-06-09	45.75	46.45	45.52	45.60	88000
2006-06-12	45.52	45.52	44.94	45.01	183100
2006-06-13	46.07	46.07	44.50	44.92	187300
2006-06-14	44.82	45.13	44.37	44.80	183700
2006-06-15	44.45	45.53	44.45	45.42	84300
2006-06-16	45.42	45.71	44.95	45.25	340500
2006-06-19	45.24	45.29	44.56	44.66	104100
2006-06-20	44.61	45.06	44.01	44.31	69500
2006-06-21	44.21	45.03	44.21	44.66	53300
2006-06-22	44.55	45.11	44.43	44.96	144800
2006-06-23	44.80	45.22	44.65	44.71	92300
2006-06-26	44.91	45.30	44.73	45.20	65300
2006-06-27	45.21	45.71	44.38	44.47	57300
2006-06-28	44.50	44.87	44.32	44.78	76900
2006-06-29	45.03	46.08	44.83	46.08	82000
2006-06-30	46.25	46.98	45.83	46.68	235700
2006-07-03	46.62	47.00	46.45	47.00	47700
2006-07-05	46.80	47.39	46.40	47.36	72400
2006-07-06	47.27	47.53	46.81	47.40	103200
2006-07-07	47.15	47.70	46.58	46.78	78800
2006-07-10	46.68	47.53	46.68	47.30	47400
2006-07-11	47.11	47.69	46.80	47.61	62100
2006-07-12	47.61	47.70	47.09	47.29	68500
2006-07-13	47.10	47.10	45.83	46.05	58200
2006-07-14	45.95	46.09	45.26	45.77	45700
2006-07-17	45.67	46.05	45.37	45.91	43800
2006-07-18	46.15	46.58	45.23	46.53	81900
2006-07-19	46.54	48.61	46.54	48.12	121500
2006-07-20	48.37	48.53	46.64	46.69	190900
2006-07-21	46.70	46.70	45.77	45.83	104100
2006-07-24	46.25	46.66	45.90	46.66	66200
2006-07-25	46.85	47.60	46.63	46.88	52400
2006-07-26	46.88	47.16	46.14	46.69	78100
2006-07-27	46.89	47.28	46.47	46.47	74700
2006-07-28	46.72	47.55	46.61	47.44	78500
2006-07-31	47.19	47.22	46.31	47.03	91400
2006-08-01	46.85	47.09	46.07	46.64	66000
2006-08-02	46.60	46.98	46.15	46.42	108700
2006-08-03	46.17	47.49	46.01	47.49	162400
2006-08-04	47.74	48.51	47.43	47.90	63800
2006-08-07	47.70	47.95	47.18	47.80	76900
2006-08-08	48.00	48.00	47.15	47.25	133200
2006-08-09	47.45	47.59	46.96	47.25	92000
2006-08-10	47.00	47.55	46.60	47.28	58500
2006-08-11	47.15	47.23	46.70	47.21	40600
2006-08-14	47.46	48.69	47.45	47.95	155900
2006-08-15	48.40	49.00	48.40	48.89	160500
2006-08-16	48.95	49.33	48.60	48.96	86600
2006-08-17	48.85	49.35	48.81	48.90	50400
2006-08-18	49.11	49.14	48.70	49.05	81200
2006-08-21	48.90	49.13	48.57	49.10	34600
2006-08-22	48.85	49.76	48.81	49.70	72900
2006-08-23	49.95	50.26	48.75	48.96	87200
2006-08-24	48.96	49.15	48.70	48.89	100700
2006-08-25	48.70	49.24	48.70	48.98	35800
2006-08-28	48.98	50.00	48.80	50.00	46000
2006-08-29	50.00	50.30	49.58	50.13	79500
2006-08-30	50.20	50.95	50.20	50.85	105900
2006-08-31	50.75	51.29	50.75	51.01	74600
2006-09-01	51.09	51.15	50.45	50.54	45400
2006-09-05	50.64	51.25	50.61	51.03	60500
2006-09-06	50.65	50.80	50.19	50.23	125300
2006-09-07	50.08	50.14	49.20	49.38	152500
2006-09-08	49.00	49.67	49.00	49.67	624100
2006-09-11	49.42	49.70	48.81	49.70	152700
2006-09-12	49.68	50.12	49.00	50.04	122000
2006-09-13	50.09	50.46	49.26	50.18	162100
2006-09-14	50.06	50.06	49.33	49.38	119800
2006-09-15	49.63	50.24	49.45	49.94	212900
2006-09-18	49.41	49.50	48.93	49.00	69000
2006-09-19	49.00	49.39	48.60	49.31	74800
2006-09-20	49.51	49.70	48.90	49.25	101500
2006-09-21	49.50	49.60	48.01	48.77	128500
2006-09-22	48.60	49.20	48.21	49.20	127800
2006-09-25	49.15	49.54	48.41	49.08	83800
2006-09-26	49.20	49.35	48.80	49.16	65100
2006-09-27	49.17	50.03	48.99	50.03	127900
2006-09-28	50.08	50.24	49.65	50.16	133500
2006-09-29	50.20	50.24	49.57	49.86	388200
2006-10-02	49.94	49.95	49.02	49.36	108200
2006-10-03	49.16	50.15	48.95	49.52	74400
2006-10-04	49.52	50.24	49.42	50.24	58100
2006-10-05	50.24	50.97	50.23	50.96	86500
2006-10-06	50.81	50.85	50.00	50.31	60700
2006-10-09	50.31	50.49	49.70	50.45	67700
2006-10-10	50.26	50.66	49.75	50.16	54000
2006-10-11	50.16	50.58	49.72	50.10	67100
2006-10-12	50.35	51.06	50.35	51.05	45600
2006-10-13	51.00	51.81	51.00	51.65	54700
2006-10-16	51.80	52.10	51.67	52.04	40200
2006-10-17	51.90	52.20	51.60	51.87	55300
2006-10-18	52.12	52.44	51.67	52.15	47200
2006-10-19	52.15	52.67	52.07	52.15	51400
2006-10-20	52.35	52.35	51.61	51.89	41400
2006-10-23	51.69	52.09	51.65	52.06	45600
2006-10-24	52.06	52.20	51.60	51.87	31500
2006-10-25	51.86	52.37	51.60	52.37	41800
2006-10-26	52.62	54.10	52.62	54.10	65200
2006-10-27	53.90	53.93	52.25	52.91	143800
2006-10-30	52.75	53.67	52.55	53.60	75500
2006-10-31	53.85	53.91	53.06	53.23	119200
2006-11-01	53.20	53.55	52.35	52.46	91700
2006-11-02	52.21	52.22	51.10	51.18	100700
2006-11-03	51.29	51.69	50.63	51.14	58500
2006-11-06	51.39	51.64	51.07	51.39	82300
2006-11-07	51.39	52.11	51.06	51.06	46400
2006-11-08	50.81	51.66	50.73	51.47	61300
2006-11-09	51.48	51.92	51.14	51.25	81600
2006-11-10	51.20	52.05	51.13	52.03	45000
2006-11-13	51.78	52.35	51.72	52.16	49900
2006-11-14	52.35	52.91	51.92	52.80	85400
2006-11-15	53.24	54.24	53.18	53.56	132900
2006-11-16	53.81	54.30	53.71	53.90	81000
2006-11-17	53.90	54.04	53.45	53.50	62400
2006-11-20	53.83	55.24	53.83	55.17	121300
2006-11-21	55.18	56.13	55.10	55.61	93200
2006-11-22	55.86	56.45	55.31	55.76	62400
2006-11-24	55.51	56.22	55.36	56.00	17200
2006-11-27	55.75	55.75	53.99	53.99	95200
2006-11-28	53.96	54.68	53.58	54.40	104800
2006-11-29	54.55	55.77	54.55	55.77	79000
2006-11-30	55.65	56.13	55.41	56.05	185700
2006-12-01	56.05	56.06	54.89	55.71	70900
2006-12-04	55.96	56.13	55.89	56.09	83400
2006-12-05	56.34	56.50	55.45	55.62	87300
2006-12-06	55.37	55.64	54.72	55.08	83600
2006-12-07	55.22	55.67	54.51	54.97	61200
2006-12-08	54.77	55.57	54.63	55.16	34300
2006-12-11	55.03	55.62	55.03	55.30	50100
2006-12-12	55.37	55.70	54.75	55.62	68600
2006-12-13	55.87	55.87	54.66	54.83	76100
2006-12-14	54.55	55.34	54.31	54.35	60300
2006-12-15	54.36	54.99	54.13	54.21	142800
2006-12-18	54.24	54.49	53.30	53.60	55200
2006-12-19	53.35	53.51	52.25	53.00	109400
2006-12-20	53.20	53.89	53.20	53.30	92000
2006-12-21	53.30	53.85	52.65	52.66	94300
2006-12-22	52.67	52.92	52.24	52.37	95400
2006-12-26	52.43	53.45	52.43	53.31	62200
2006-12-27	53.56	54.29	53.56	54.29	99800
2006-12-28	54.30	54.44	53.66	53.85	57200
2006-12-29	53.75	54.23	53.50	53.56	70500
2007-01-03	53.73	54.55	52.55	53.31	134800
2007-01-04	53.35	54.20	52.75	53.94	103300
2007-01-05	53.69	53.84	52.65	52.69	91800
2007-01-08	52.74	52.92	52.00	52.36	85100
2007-01-09	52.36	53.62	52.00	53.39	74900
2007-01-10	53.14	53.77	53.05	53.32	98800
2007-01-11	53.40	54.15	53.32	53.32	133600
2007-01-12	53.32	53.63	53.18	53.47	154400
2007-01-16	53.71	54.31	53.69	54.01	133300
2007-01-17	53.76	54.17	53.37	54.03	83400
2007-01-18	53.97	53.97	53.23	53.42	92200
2007-01-19	53.67	53.79	53.16	53.35	137500
2007-01-22	53.24	53.36	52.58	52.81	159100
2007-01-23	52.56	53.24	52.46	52.76	243100
2007-01-24	52.70	54.08	52.70	53.93	105600
2007-01-25	54.11	54.59	53.83	54.14	128100
2007-01-26	54.13	54.45	53.36	54.33	78900
2007-01-29	54.25	54.96	53.90	54.52	68400
2007-01-30	54.51	54.87	53.86	54.38	70100
2007-01-31	54.20	55.33	54.12	54.74	123100
2007-02-01	54.94	54.94	54.61	54.85	66400
2007-02-02	54.95	55.59	54.67	55.59	210400
2007-02-05	55.44	55.62	54.90	55.16	59700
2007-02-06	54.26	55.98	54.26	55.88	38100
2007-02-07	55.85	56.78	55.37	56.78	63200
2007-02-08	56.78	57.15	56.78	57.05	122200
2007-02-09	56.90	57.40	55.57	57.40	174600
2007-02-12	57.40	57.40	56.14	56.37	136307
2007-02-13	56.50	57.27	55.98	57.23	84073
2007-02-14	57.24	57.55	55.98	56.02	112138
2007-02-15	55.75	56.12	55.01	56.03	107200
2007-02-16	56.03	57.12	55.37	57.04	202800
2007-02-20	56.85	57.33	55.87	57.27	169500
2007-02-21	57.27	57.33	56.59	57.08	117600
2007-02-22	57.03	57.04	56.28	56.81	95200
2007-02-23	56.70	56.71	55.80	55.96	151600
2007-02-26	56.11	56.17	54.81	55.81	168278
2007-02-27	55.00	55.02	53.70	54.25	181700
2007-02-28	54.00	54.48	53.50	53.98	169600
2007-03-01	53.05	54.16	52.31	53.42	161200
2007-03-02	53.17	53.31	52.24	52.55	144300
2007-03-05	52.05	52.43	50.92	50.92	153300
2007-03-06	51.35	52.95	51.28	52.59	133700
2007-03-07	52.60	52.60	51.99	52.09	134800
2007-03-08	52.45	53.20	52.28	52.46	111200
2007-03-09	52.71	53.09	52.45	52.96	112200
2007-03-12	53.00	53.29	52.49	53.09	103600
2007-03-13	52.84	52.92	51.71	51.83	186100
2007-03-14	51.83	52.28	51.09	52.17	185400
2007-03-15	52.17	52.79	52.16	52.76	117300
2007-03-16	52.49	52.73	52.04	52.29	241800
2007-03-19	52.50	52.63	52.05	52.40	88700
2007-03-20	52.20	52.25	51.81	52.21	125400
2007-03-21	52.25	52.91	51.80	52.70	81400
2007-03-22	52.84	52.84	52.28	52.53	80700
2007-03-23	52.40	52.64	52.32	52.50	70100
2007-03-26	52.46	52.61	51.41	51.68	90800
2007-03-27	51.47	51.47	50.65	50.85	174100
2007-03-28	50.60	51.10	50.27	50.50	283400
2007-03-29	50.84	51.05	50.34	50.84	74200
2007-03-30	50.96	51.20	50.54	51.03	176900
2007-04-02	51.03	51.47	50.95	51.47	110100
2007-04-03	51.66	52.00	51.27	51.45	112100
2007-04-04	51.50	51.56	50.97	51.41	194800
2007-04-05	51.48	51.48	51.10	51.28	68500
2007-04-09	51.24	51.41	51.02	51.09	79700
2007-04-10	51.09	51.45	51.09	51.32	109000
2007-04-11	51.37	51.37	50.54	50.74	175100
2007-04-12	50.60	50.60	50.07	50.49	101600
2007-04-13	50.42	51.16	50.35	51.06	239300
2007-04-16	51.31	51.38	51.05	51.29	84900
2007-04-17	51.45	51.79	51.17	51.60	121100
2007-04-18	51.58	51.58	50.89	50.89	176500
2007-04-19	50.15	50.57	50.08	50.26	276600
2007-04-20	51.05	51.08	50.20	50.32	227700
2007-04-23	50.27	51.05	50.27	50.86	259300
2007-04-24	51.00	51.09	50.31	50.77	107600
2007-04-25	50.96	51.25	50.45	50.91	196900
2007-04-26	50.80	51.03	50.39	50.98	185600
2007-04-27	50.74	51.04	50.59	50.81	153900
2007-04-30	50.95	50.99	49.83	50.11	131600
2007-05-01	50.23	50.23	49.28	49.93	173900
2007-05-02	50.05	50.40	49.71	50.25	148100
2007-05-03	50.40	50.40	49.83	50.09	69800
2007-05-04	50.09	50.16	49.64	50.16	166500
2007-05-07	50.09	50.17	49.83	50.00	86100
2007-05-08	49.85	49.87	49.34	49.75	94000
2007-05-09	49.50	50.52	49.50	50.05	136500
2007-05-10	49.80	49.94	49.39	49.55	165100
2007-05-11	49.70	50.28	49.70	50.15	100100
2007-05-14	50.15	50.31	49.94	50.00	155600
2007-05-15	50.06	50.21	48.89	49.40	231400
2007-05-16	49.55	49.56	48.58	48.95	113400
2007-05-17	48.77	48.77	47.36	47.48	154600
2007-05-18	47.50	47.57	46.35	47.12	143600
2007-05-21	47.12	48.31	47.05	47.59	108800
2007-05-22	47.73	48.57	47.24	48.30	112500
2007-05-23	48.45	48.69	47.30	47.48	127300
2007-05-24	47.48	47.48	46.44	46.75	167300
2007-05-25	47.30	47.49	46.76	47.06	93300
2007-05-29	47.50	48.47	47.50	48.47	112800
2007-05-30	48.05	49.35	47.98	49.14	138700
2007-05-31	49.15	49.28	48.66	48.90	210200
2007-06-01	49.10	49.43	48.56	48.85	243300
2007-06-04	48.68	48.89	48.58	48.82	129900
2007-06-05	48.62	48.92	48.31	48.34	148400
2007-06-06	48.00	48.22	47.48	48.08	128700
2007-06-07	47.85	47.85	46.51	46.61	187500
2007-06-08	46.50	47.29	46.22	47.15	107000
2007-06-11	46.96	46.96	46.19	46.31	174100
2007-06-12	45.97	45.97	44.63	45.08	296000
2007-06-13	45.18	46.15	44.80	45.96	96500
2007-06-14	45.85	46.15	45.46	45.69	73100
2007-06-15	46.59	46.97	45.81	45.81	172000
2007-06-18	45.81	45.88	45.17	45.40	162900
2007-06-19	45.17	45.55	44.89	45.55	84600
2007-06-20	45.59	45.59	44.32	44.33	114800
2007-06-21	44.15	44.54	43.51	44.23	205500
2007-06-22	44.23	44.37	43.84	44.29	247700
2007-06-25	44.12	44.40	43.70	44.01	174500
2007-06-26	44.20	44.20	43.32	43.88	130000
2007-06-27	43.46	44.62	43.25	44.61	144500
2007-06-28	44.69	45.17	44.19	44.19	88500
2007-06-29	44.42	44.49	43.24	43.82	254400
2007-07-02	44.12	45.21	44.11	44.83	145500
2007-07-03	44.90	44.94	44.50	44.70	52100
2007-07-05	44.92	45.79	44.92	45.61	99400
2007-07-06	45.46	45.80	44.76	45.62	130000
2007-07-09	45.57	45.62	45.02	45.46	110600
2007-07-10	44.98	45.16	44.04	44.13	114500
2007-07-11	44.02	44.13	43.68	44.01	74500
2007-07-12	44.35	45.05	44.20	44.95	78700
2007-07-13	44.77	45.24	44.46	45.15	72100
2007-07-16	44.98	45.58	44.92	45.34	182100
2007-07-17	45.35	45.74	45.24	45.29	125600
2007-07-18	45.11	45.13	44.14	44.97	99700
2007-07-19	45.37	45.90	45.31	45.55	55500
2007-07-20	45.45	45.48	43.84	44.18	165900
2007-07-23	44.40	44.49	43.67	43.67	110500
2007-07-24	43.40	43.40	41.83	41.87	150000
2007-07-25	40.06	42.10	36.50	41.58	188100
2007-07-26	41.02	41.75	40.30	41.45	391500
2007-07-27	42.25	42.63	40.85	41.00	380900
2007-07-30	41.04	41.51	40.55	41.09	201300
2007-07-31	41.45	41.86	40.89	41.24	239600
2007-08-01	41.11	41.51	40.02	40.88	359000
2007-08-02	40.75	41.80	40.66	41.50	129400
2007-08-03	41.45	41.45	39.15	39.44	194800
2007-08-06	38.57	41.11	38.49	40.89	264400
2007-08-07	40.65	41.37	39.98	40.90	178300
2007-08-08	41.20	43.97	41.20	43.28	339400
2007-08-09	42.42	44.25	42.00	42.00	365500
2007-08-10	41.60	43.37	41.10	42.85	232500
2007-08-13	43.10	43.19	41.44	41.79	232500
2007-08-14	41.95	41.95	40.14	40.40	130100
2007-08-15	40.38	41.62	39.89	39.94	178300
2007-08-16	39.94	42.77	39.94	42.65	298900
2007-08-17	42.65	44.92	42.65	44.35	257500
2007-08-20	44.46	45.19	44.08	44.88	109200
2007-08-21	44.98	45.88	44.70	45.15	189300
2007-08-22	45.55	46.28	44.02	44.59	120800
2007-08-23	44.80	44.80	43.60	43.74	86200
2007-08-24	43.74	44.01	42.64	43.04	110400
2007-08-27	42.87	43.08	42.23	42.47	55000
2007-08-28	42.27	42.28	41.15	41.15	123000
2007-08-29	41.25	42.49	41.10	42.33	96100
2007-08-30	41.95	42.54	41.70	42.11	255700
2007-08-31	42.80	43.13	42.43	42.43	194800
2007-09-04	42.26	42.98	42.20	42.38	149900
2007-09-05	42.00	42.00	41.31	41.63	87100
2007-09-06	41.68	42.43	41.20	41.82	88800
2007-09-07	41.20	41.37	40.91	41.05	159700
2007-09-10	41.35	41.43	40.53	41.11	191100
2007-09-11	41.20	42.16	41.20	42.00	65500
2007-09-12	41.90	42.21	41.38	41.72	67000
2007-09-13	41.76	42.68	41.24	42.13	57700
2007-09-14	41.45	42.10	41.05	42.10	85100
2007-09-17	42.06	42.36	41.44	42.12	211500
2007-09-18	42.26	44.06	41.96	43.69	154500
2007-09-19	44.22	45.93	44.13	45.41	163000
2007-09-20	45.30	45.30	44.58	44.92	130000
2007-09-21	45.35	45.35	44.40	44.40	158400
2007-09-24	44.30	45.16	43.76	45.11	92700
2007-09-25	44.89	44.95	44.39	44.70	85600
2007-09-26	44.92	45.81	44.70	45.59	145300
2007-09-27	45.70	45.82	45.15	45.20	60400
2007-09-28	45.00	45.41	44.65	45.26	104200
2007-10-01	45.16	46.60	45.11	46.60	106900
2007-10-02	46.73	47.07	46.66	46.70	83000
2007-10-03	46.38	46.56	45.87	46.20	58600
2007-10-04	46.32	46.66	45.97	46.48	56300
2007-10-05	46.89	48.73	46.72	48.73	177800
2007-10-08	48.50	48.83	47.88	48.06	104200
2007-10-09	48.10	48.33	47.16	48.28	69100
2007-10-10	48.38	48.71	48.09	48.59	76200
2007-10-11	48.74	48.86	47.29	47.60	117700
2007-10-12	47.57	48.53	47.39	47.62	53700
2007-10-15	47.82	47.82	45.68	46.31	97300
2007-10-16	46.28	46.41	45.23	45.23	72100
2007-10-17	45.57	45.58	43.12	45.26	276900
2007-10-18	45.17	46.15	44.73	45.40	63600
2007-10-19	45.32	45.32	43.95	44.15	170800
2007-10-22	43.65	44.56	43.32	43.93	139200
2007-10-23	44.25	44.90	43.68	44.71	274400
2007-10-24	44.30	45.08	44.11	44.80	315700
2007-10-25	46.00	46.48	45.17	45.64	393100
2007-10-26	46.50	46.77	45.99	46.30	229600
2007-10-29	46.62	47.06	46.08	46.41	234500
2007-10-30	46.39	47.25	46.29	47.00	154200
2007-10-31	47.09	47.92	46.70	47.68	119600
2007-11-01	46.80	46.92	45.18	45.38	185200
2007-11-02	45.85	45.85	44.42	45.14	175100
2007-11-05	44.56	44.95	44.01	44.39	106800
2007-11-06	44.50	45.37	43.96	45.10	218500
2007-11-07	44.63	44.64	43.50	43.63	220800
2007-11-08	43.93	44.35	43.44	44.24	170500
2007-11-09	43.74	45.22	43.09	44.78	100100
2007-11-12	44.68	45.85	44.53	44.86	125400
2007-11-13	45.30	46.68	45.30	46.31	113000
2007-11-14	46.52	47.65	46.39	46.58	258100
2007-11-15	46.28	46.78	45.54	46.61	206500
2007-11-16	46.69	46.82	45.43	46.17	241700
2007-11-19	45.65	46.12	44.72	45.55	151300
2007-11-20	45.46	46.32	44.59	45.24	505700
2007-11-21	44.90	45.34	44.42	44.88	168800
2007-11-23	45.19	46.60	44.88	45.95	72900
2007-11-26	45.75	45.91	43.63	43.63	225200
2007-11-27	44.00	45.07	43.90	45.03	132200
2007-11-28	45.57	46.38	45.36	46.30	168500
2007-11-29	46.23	46.61	45.67	46.20	252211
2007-11-30	47.05	47.46	46.00	46.13	224200
2007-12-03	45.85	46.50	45.39	45.87	112800
2007-12-04	45.36	45.42	44.85	44.94	81501
2007-12-05	45.39	46.51	45.21	45.93	127700
2007-12-06	45.93	47.36	45.75	47.00	139700
2007-12-07	47.12	47.36	46.08	46.41	101600
2007-12-10	46.32	47.36	46.09	46.50	144500
2007-12-11	46.66	47.57	45.06	45.08	187400
2007-12-12	46.25	46.96	44.58	45.33	201110
2007-12-13	44.75	44.98	43.83	44.49	104900
2007-12-14	43.62	43.77	42.11	42.11	276400
2007-12-17	41.92	42.02	41.29	41.36	272200
2007-12-18	41.79	42.25	40.44	41.99	157902
2007-12-19	42.00	42.62	41.32	41.98	110800
2007-12-20	42.49	42.50	41.04	41.98	217900
2007-12-21	42.80	42.90	41.66	41.80	333100
2007-12-24	42.05	43.18	42.05	42.69	58400
2007-12-26	42.20	43.24	42.14	42.68	93500
2007-12-27	42.56	42.81	41.59	42.08	155300
2007-12-28	42.19	42.51	41.12	41.67	125000
2007-12-31	41.50	42.32	41.08	41.85	135300
2008-01-02	41.90	42.54	41.00	41.23	151100
2008-01-03	41.47	41.81	40.59	40.94	334500
2008-01-04	40.48	40.86	39.82	40.49	515700
2008-01-07	40.87	42.45	40.61	41.73	263600
2008-01-08	41.85	42.98	41.17	41.27	288200
2008-01-09	41.10	41.97	40.16	41.85	292600
2008-01-10	41.53	43.49	41.03	42.80	286380
2008-01-11	42.41	43.92	42.16	42.68	213600
2008-01-14	42.97	43.05	41.14	41.71	119400
2008-01-15	41.00	41.46	40.69	41.08	350300
2008-01-16	41.05	42.15	41.05	41.71	234100
2008-01-17	42.03	42.03	40.75	40.99	154600
2008-01-18	41.23	41.69	40.12	40.63	200900
2008-01-22	39.16	42.69	39.09	41.64	299970
2008-01-23	40.77	44.45	40.66	44.42	428844
2008-01-24	44.60	45.29	43.48	44.17	249750
2008-01-25	44.90	44.90	42.92	43.64	108442
2008-01-28	43.63	44.90	43.08	44.84	150900
2008-01-29	45.15	45.15	43.15	43.60	231000
2008-01-30	43.25	44.24	42.41	42.42	173100
2008-01-31	41.85	43.72	41.30	41.48	1229600
2008-02-01	41.55	42.25	41.03	42.25	274300
2008-02-04	42.18	42.87	41.72	42.70	212900
2008-02-05	41.94	43.00	41.79	42.13	249387
2008-02-06	42.31	42.72	41.56	41.80	165103
2008-02-07	41.88	42.95	40.83	42.95	263800
2008-02-08	42.91	43.93	42.64	42.94	396400
2008-02-11	42.88	43.09	41.90	42.30	185700
2008-02-12	42.60	43.58	42.60	43.09	77800
2008-02-13	41.01	42.25	40.94	42.17	292600
2008-02-14	42.95	43.57	41.80	41.80	278900
2008-02-15	41.56	42.10	40.95	42.05	199319
2008-02-19	42.41	42.73	41.48	41.86	200300
2008-02-20	41.55	42.67	41.20	42.67	130800
2008-02-21	43.01	43.53	41.60	41.90	129600
2008-02-22	41.88	42.49	40.96	42.49	124800
2008-02-25	42.31	43.21	41.25	43.14	219000
2008-02-26	42.80	44.31	42.70	43.83	137300
2008-02-27	43.38	44.47	43.36	44.34	186200
2008-02-28	43.94	44.11	43.04	43.39	146300
2008-02-29	43.07	43.17	42.18	42.43	219500
2008-03-03	42.43	42.82	41.69	42.82	174388
2008-03-04	42.42	43.64	41.69	43.19	227200
2008-03-05	43.08	43.51	42.35	43.04	199800
2008-03-06	42.89	42.89	41.43	41.70	223800
2008-03-07	41.36	42.37	41.17	42.12	170700
2008-03-10	42.19	42.61	41.86	42.19	143817
2008-03-11	42.94	44.68	42.94	44.50	400300
2008-03-12	44.61	45.43	44.27	44.49	196200
2008-03-13	43.99	45.41	43.22	44.50	319700
2008-03-14	44.45	44.71	42.76	43.91	353100
2008-03-17	43.30	44.77	43.08	44.27	186508
2008-03-18	45.00	45.26	43.48	45.26	186500
2008-03-19	45.32	46.13	44.48	45.10	194350
2008-03-20	45.78	47.17	45.54	46.75	399310
2008-03-24	46.85	48.07	46.85	47.40	176200
2008-03-25	47.25	47.50	46.40	47.05	120600
2008-03-26	46.91	46.91	46.22	46.75	161219
2008-03-27	46.89	47.51	46.22	46.22	164515
2008-03-28	46.20	47.04	45.70	46.03	180800
2008-03-31	45.78	48.00	45.56	46.46	256050
2008-04-01	47.30	48.82	46.84	48.82	232800
2008-04-02	48.62	49.39	48.23	48.89	183000
2008-04-03	48.35	49.35	47.93	48.39	172376
2008-04-04	48.55	48.88	47.64	48.20	121500
2008-04-07	48.44	48.65	47.47	47.79	111500
2008-04-08	47.50	48.58	47.20	48.35	249500
2008-04-09	48.25	48.35	46.78	47.11	169700
2008-04-10	47.00	48.10	46.57	47.90	145225
2008-04-11	47.42	47.77	46.81	47.09	174929
2008-04-14	47.09	47.74	46.60	46.60	144461
2008-04-15	46.88	47.39	46.62	47.39	152167
2008-04-16	47.76	48.91	47.65	48.83	182544
2008-04-17	48.65	48.95	48.24	48.91	163323
2008-04-18	49.62	49.65	48.28	48.75	142322
2008-04-21	48.30	48.37	47.52	48.02	162349
2008-04-22	47.88	48.21	47.24	48.04	204963
2008-04-23	49.52	51.07	49.40	49.75	335533
2008-04-24	48.44	49.25	46.05	48.57	778101
2008-04-25	47.29	49.00	47.29	48.60	490735
2008-04-28	48.34	48.72	48.01	48.40	304027
2008-04-29	48.04	48.68	48.00	48.00	227444
2008-04-30	48.18	48.63	47.38	47.71	311277
2008-05-01	47.58	48.88	47.26	48.61	272714
2008-05-02	48.73	48.99	47.42	47.49	182158
2008-05-05	47.65	48.02	47.07	47.80	213614
2008-05-06	47.50	48.12	47.36	48.04	153711
2008-05-07	47.90	48.46	46.76	46.95	141049
2008-05-08	47.10	47.65	46.37	46.73	171512
2008-05-09	46.35	46.75	46.02	46.51	147078
2008-05-12	46.70	47.45	46.30	47.29	272285
2008-05-13	48.10	48.23	47.11	48.12	425094
2008-05-14	48.07	48.56	47.85	47.95	270342
2008-05-15	47.77	48.58	47.71	48.42	201376
2008-05-16	48.65	48.74	47.96	48.19	269608
2008-05-19	48.38	48.75	47.54	48.37	196764
2008-05-20	47.98	48.28	46.96	47.34	114898
2008-05-21	47.45	47.71	46.31	46.48	213068
2008-05-22	46.60	46.95	46.19	46.34	109951
2008-05-23	46.00	46.60	45.80	46.45	121243
2008-05-27	46.58	47.68	46.33	47.46	170355
2008-05-28	47.55	47.63	46.92	47.13	145357
2008-05-29	47.03	47.95	46.94	47.65	113582
2008-05-30	47.77	47.78	47.15	47.53	121789
2008-06-02	47.48	47.52	46.64	47.25	141189
2008-06-03	47.47	47.60	46.66	47.24	74175
2008-06-04	46.91	48.28	46.83	47.52	131060
2008-06-05	47.45	48.44	47.45	48.44	87341
2008-06-06	48.11	48.11	46.62	46.62	113370
2008-06-09	46.82	47.20	45.37	45.54	172079
2008-06-10	45.11	45.92	44.66	45.72	215938
2008-06-11	45.47	45.77	44.46	44.48	93509
2008-06-12	44.70	45.52	44.66	45.10	190058
2008-06-13	45.21	45.94	44.65	45.94	100562
2008-06-16	45.89	45.95	45.02	45.80	225693
2008-06-17	45.94	45.94	44.44	44.46	185480
2008-06-18	43.95	44.43	43.30	43.75	122373
2008-06-19	43.67	45.37	43.58	45.37	145722
2008-06-20	45.08	45.16	44.06	44.38	324296
2008-06-23	44.65	44.65	43.47	43.62	137828
2008-06-24	43.35	44.12	43.00	43.60	136010
2008-06-25	43.84	44.85	43.44	44.12	194614
2008-06-26	43.66	43.76	43.06	43.14	261670
2008-06-27	43.31	43.52	42.30	42.69	403399
2008-06-30	42.79	43.31	42.12	42.90	253551
2008-07-01	42.74	43.17	42.33	43.13	261320
2008-07-02	43.25	43.25	42.04	42.22	212048
2008-07-03	42.52	42.54	41.51	41.65	81891
2008-07-07	41.90	41.95	40.52	41.16	127522
2008-07-08	41.29	44.54	40.85	44.54	234421
2008-07-09	44.34	44.34	42.05	42.14	213814
2008-07-10	41.99	43.81	41.95	43.18	139947
2008-07-11	42.60	43.91	42.36	43.48	160043
2008-07-14	43.84	44.25	42.03	42.43	140484
2008-07-15	42.12	43.96	41.30	42.57	276946
2008-07-16	42.65	45.11	42.23	45.06	201903
2008-07-17	45.42	45.73	43.85	45.29	170626
2008-07-18	45.26	45.47	44.18	44.84	102651
2008-07-21	44.85	44.98	44.19	44.80	68578
2008-07-22	44.58	46.55	44.45	46.51	136477
2008-07-23	46.31	47.70	45.91	46.73	177503
2008-07-24	46.42	47.19	45.25	45.30	164237
2008-07-25	45.75	47.50	45.64	47.00	229565
2008-07-28	46.65	47.39	45.07	45.54	148604
2008-07-29	45.90	47.43	45.69	47.41	160505
2008-07-30	47.45	48.07	45.43	46.67	142591
2008-07-31	46.07	46.47	45.63	46.40	185241
2008-08-01	46.39	47.75	45.90	47.14	246936
2008-08-04	47.03	47.99	46.30	47.31	306032
2008-08-05	47.78	47.98	46.73	47.96	282733
2008-08-06	47.63	47.89	47.07	47.14	164872
2008-08-07	46.66	47.46	45.71	46.15	111143
2008-08-08	46.07	47.95	46.05	47.63	308560
2008-08-11	47.63	48.90	47.20	48.55	220756
2008-08-12	48.39	48.49	46.52	46.90	137710
2008-08-13	46.90	47.01	45.90	46.50	138069
2008-08-14	46.12	47.34	46.10	46.90	109507
2008-08-15	47.63	47.77	45.75	46.52	124741
2008-08-18	46.65	46.99	45.55	46.19	99715
2008-08-19	45.96	46.20	44.82	45.27	86800
2008-08-20	45.41	45.41	43.33	43.81	167376
2008-08-21	43.22	43.69	42.71	42.73	130648
2008-08-22	42.48	43.98	42.46	43.78	216001
2008-08-25	43.78	43.78	42.73	42.95	135985
2008-08-26	42.84	43.08	42.41	42.92	152979
2008-08-27	42.80	43.79	42.80	43.65	94114
2008-08-28	44.02	45.17	43.69	45.17	78540
2008-08-29	44.90	44.90	44.08	44.46	176029
2008-09-02	45.45	46.14	44.93	45.76	128635
2008-09-03	45.59	46.82	45.54	46.72	107435
2008-09-04	46.27	46.82	46.20	46.35	97450
2008-09-05	46.28	46.90	45.49	46.78	151607
2008-09-08	47.61	48.15	47.31	48.10	128910
2008-09-09	47.83	48.34	45.97	45.97	228444
2008-09-10	46.52	47.17	45.77	46.81	155259
2008-09-11	46.22	47.37	45.83	47.37	179392
2008-09-12	46.56	47.96	46.47	47.94	122778
2008-09-15	46.93	48.02	46.39	46.42	316791
2008-09-16	45.30	47.59	45.30	47.44	256525
2008-09-17	46.20	46.90	45.15	45.63	169345
2008-09-18	45.95	47.40	44.11	47.30	526450
2008-09-19	48.16	50.00	47.38	49.40	566748
2008-09-22	49.10	49.32	46.05	46.08	300909
2008-09-23	45.88	48.10	45.88	47.15	421287
2008-09-24	47.30	47.79	46.61	47.12	216172
2008-09-25	47.33	48.57	47.14	47.70	225609
2008-09-26	46.08	49.00	46.08	48.62	201106
2008-09-29	47.72	48.09	46.00	46.00	201545
2008-09-30	47.55	48.63	45.48	48.54	233836
2008-10-01	48.53	48.53	46.94	47.87	162208
2008-10-02	47.61	47.65	45.82	45.82	193058
2008-10-03	46.76	46.96	44.44	44.45	169501
2008-10-06	43.79	43.80	41.34	43.11	176108
2008-10-07	43.18	43.48	40.14	40.50	314621
2008-10-08	39.79	41.31	39.74	39.84	323311
2008-10-09	40.96	40.96	36.76	36.76	304510
2008-10-10	36.35	40.37	34.44	40.37	511903
2008-10-13	41.41	42.64	39.50	40.74	311426
2008-10-14	41.35	41.60	35.58	37.82	483670
2008-10-15	37.03	37.48	35.28	35.45	583743
2008-10-16	35.85	36.81	33.68	36.74	411163
2008-10-17	35.60	36.90	35.21	36.16	351245
2008-10-20	36.44	36.53	34.33	35.82	148188
2008-10-21	35.60	35.73	33.32	33.42	281216
2008-10-22	32.92	33.96	30.51	31.38	180572
2008-10-23	31.50	32.13	28.07	29.27	630638
2008-10-24	27.35	29.17	26.68	28.53	715406
2008-10-27	28.01	28.82	26.44	26.52	606108
2008-10-28	27.20	28.38	25.85	28.27	550559
2008-10-29	28.11	29.34	26.86	28.09	595866
2008-10-30	28.88	30.20	28.49	30.17	227887
2008-10-31	29.92	33.94	29.92	33.48	409365
2008-11-03	33.17	35.00	33.17	33.86	326214
2008-11-04	34.39	34.78	33.48	34.53	275951
2008-11-05	33.81	34.71	33.06	33.13	338029
2008-11-06	32.71	34.17	32.44	33.38	380310
2008-11-07	33.65	34.76	32.98	34.66	288072
2008-11-10	35.10	35.12	32.95	33.35	433628
2008-11-11	32.86	34.90	32.41	34.20	284037
2008-11-12	33.36	34.18	31.66	31.77	385697
2008-11-13	32.00	34.13	29.59	34.01	409692
2008-11-14	33.62	33.85	31.18	31.28	242824
2008-11-17	31.28	31.93	30.23	30.23	245092
2008-11-18	30.00	30.54	28.60	29.92	333296
2008-11-19	29.56	29.81	25.82	25.94	310708
2008-11-20	25.42	27.15	23.76	24.30	535710
2008-11-21	24.17	25.88	22.30	25.82	738812
2008-11-24	26.22	28.89	25.58	28.50	610522
2008-11-25	27.74	30.01	25.24	29.72	458228
2008-11-26	29.64	31.53	28.74	31.28	294759
2008-11-28	31.34	32.36	30.42	32.23	104683
2008-12-01	31.30	31.30	25.76	25.97	388057
2008-12-02	26.87	28.52	26.63	28.25	416351
2008-12-03	27.06	29.90	26.91	29.49	340973
2008-12-04	29.41	30.44	27.87	28.70	420063
2008-12-05	28.63	30.06	27.82	29.81	430149
2008-12-08	30.76	32.66	30.28	32.34	328187
2008-12-09	31.78	32.91	31.04	31.59	529652
2008-12-10	32.00	33.99	31.35	33.98	218083
2008-12-11	33.45	33.45	28.28	28.99	272141
2008-12-12	28.26	31.54	28.04	31.53	255164
2008-12-15	31.61	31.61	29.70	30.86	164140
2008-12-16	30.89	34.75	30.89	34.69	248487
2008-12-17	34.05	34.41	32.74	34.07	466965
2008-12-18	34.51	34.98	33.34	34.00	560308
2008-12-19	34.61	36.83	34.61	36.60	555208
2008-12-22	36.57	37.35	34.36	35.95	397148
2008-12-23	36.55	36.72	35.31	35.89	654421
2008-12-24	35.91	35.91	34.17	34.71	181412
2008-12-26	35.17	35.17	33.79	34.82	203563
2008-12-29	34.87	34.87	32.92	33.95	279097
2008-12-30	34.54	35.10	33.68	34.79	252357
2008-12-31	34.66	36.26	34.65	35.58	369175
2009-01-02	35.66	36.20	34.34	34.44	228548
2009-01-05	34.53	34.62	33.13	33.99	417536
2009-01-06	33.92	35.09	33.64	34.73	449998
2009-01-07	34.24	35.42	34.04	34.52	399313
2009-01-08	34.50	35.35	34.25	34.93	395474
2009-01-09	35.00	35.00	33.10	33.25	365954
2009-01-12	33.25	33.49	30.96	31.34	309670
2009-01-13	31.08	31.88	30.85	31.54	376766
2009-01-14	30.98	31.84	30.30	31.28	583402
2009-01-15	30.87	33.06	30.38	32.47	393239
2009-01-16	32.92	34.59	32.36	34.21	611793
2009-01-20	33.75	33.75	30.47	30.48	320865
2009-01-21	31.45	32.10	29.89	32.00	496088
2009-01-22	31.13	31.98	30.11	30.97	330348
2009-01-23	30.15	32.10	29.53	31.21	387904
2009-01-26	31.36	32.28	30.46	31.21	224687
2009-01-27	31.29	32.27	31.05	31.78	226933
2009-01-28	32.44	33.84	32.40	33.60	377522
2009-01-29	33.48	33.48	30.60	30.66	232987
2009-01-30	31.19	31.52	29.81	30.38	491253
2009-02-02	29.98	31.22	29.55	30.96	450294
2009-02-03	31.24	31.24	30.33	30.87	595642
2009-02-04	30.93	31.78	30.42	30.54	369497
2009-02-05	30.25	30.85	28.64	29.75	347261
2009-02-06	29.60	31.60	29.60	31.50	478484
2009-02-09	31.45	31.70	30.63	31.40	198095
2009-02-10	31.14	31.56	29.15	29.55	345234
2009-02-11	29.76	30.03	27.87	29.17	599785
2009-02-12	29.01	29.01	27.23	28.96	403287
2009-02-13	28.76	29.15	27.01	27.57	378249
2009-02-17	26.42	27.06	25.39	25.67	348092
2009-02-18	25.80	26.77	25.20	26.63	406554
2009-02-19	26.91	27.95	26.49	26.65	476375
2009-02-20	25.93	27.42	25.39	27.32	417592
2009-02-23	27.45	27.69	26.09	26.37	563731
2009-02-24	26.89	27.83	26.03	27.64	372560
2009-02-25	27.28	28.00	26.41	27.36	669321
2009-02-26	27.87	28.39	26.03	26.25	290870
2009-02-27	25.50	26.66	24.42	24.59	412776
2009-03-02	24.21	24.51	23.13	23.40	307507
2009-03-03	23.50	23.96	22.33	22.68	376407
2009-03-04	23.08	24.20	22.97	23.75	322955
2009-03-05	23.05	23.58	22.05	22.28	320379
2009-03-06	22.47	22.48	20.12	21.54	469249
2009-03-09	21.13	22.04	20.65	21.14	367884
2009-03-10	21.64	23.00	21.50	22.77	425311
2009-03-11	22.88	24.01	22.04	23.32	423342
2009-03-12	23.12	26.42	22.57	26.15	414672
2009-03-13	26.18	26.42	25.35	26.11	329376
2009-03-16	26.32	26.32	24.50	24.63	397860
2009-03-17	24.63	26.57	23.64	26.55	268098
2009-03-18	25.90	27.84	25.13	27.73	335944
2009-03-19	28.08	28.43	26.25	26.33	303453
2009-03-20	26.37	26.55	24.00	24.04	558452
2009-03-23	24.07	27.94	24.07	27.87	292303
2009-03-24	27.38	27.75	25.44	25.47	464223
2009-03-25	25.63	26.80	24.32	26.32	332384
2009-03-26	26.78	28.45	25.70	28.19	488070
2009-03-27	27.47	28.61	27.02	27.65	390257
2009-03-30	26.61	27.11	25.91	26.45	290754
2009-03-31	26.90	29.09	26.31	28.07	357794
2009-04-01	27.55	28.77	26.92	27.70	340074
2009-04-02	28.35	30.18	27.74	29.28	393833
2009-04-03	29.15	31.53	28.07	31.49	331775
2009-04-06	31.03	31.64	29.88	31.24	310954
2009-04-07	30.64	30.85	29.17	29.44	297932
2009-04-08	29.61	30.70	28.93	29.82	252917
2009-04-09	30.72	32.19	30.22	32.19	503820
2009-04-13	31.75	32.72	30.73	31.62	295844
2009-04-14	31.10	31.75	29.87	30.14	407803
2009-04-15	29.99	33.00	29.47	32.91	240324
2009-04-16	32.91	36.04	31.23	35.42	459987
2009-04-17	35.54	37.05	34.90	36.26	485390
2009-04-20	35.33	35.53	33.50	33.87	458455
2009-04-21	33.48	35.69	32.99	35.16	335223
2009-04-22	34.43	35.64	33.69	34.35	339551
2009-04-23	34.35	34.60	33.03	34.22	290985
2009-04-24	34.44	36.87	33.74	35.89	469837
2009-04-27	34.03	34.37	31.93	32.57	489679
2009-04-28	32.30	33.40	31.73	32.09	523298
2009-04-29	32.51	35.01	32.29	34.84	485820
2009-04-30	35.26	35.26	33.26	33.61	276693
2009-05-01	33.53	33.77	31.59	32.01	215198
2009-05-04	32.71	34.49	32.27	34.45	209758
2009-05-05	34.09	34.09	32.07	32.37	254583
2009-05-06	32.64	33.33	32.24	32.68	347966
2009-05-07	33.11	33.12	30.86	31.24	272553
2009-05-08	31.64	33.90	30.65	33.77	410478
2009-05-11	32.89	33.70	32.19	32.39	158484
2009-05-12	32.79	33.65	31.69	32.93	264084
2009-05-13	32.22	33.39	31.94	32.59	466529
2009-05-14	32.93	34.35	32.35	33.56	410859
2009-05-15	33.47	34.21	32.29	32.42	536729
2009-05-18	33.01	34.42	32.29	34.27	265421
2009-05-19	33.54	34.22	33.03	33.52	327876
2009-05-20	32.62	34.30	32.60	33.00	586988
2009-05-21	32.41	33.20	32.10	32.95	275963
2009-05-22	33.29	33.39	32.59	32.69	289511
2009-05-26	32.48	34.56	32.48	34.45	382715
2009-05-27	34.27	34.64	33.55	33.91	518580
2009-05-28	34.35	34.69	32.97	33.90	281312
2009-05-29	34.19	34.28	33.27	34.11	299771
2009-06-01	34.82	35.78	33.92	34.55	274542
2009-06-02	34.30	34.70	33.96	34.32	420679
2009-06-03	34.01	34.56	33.87	34.39	297678
2009-06-04	34.72	35.18	33.97	34.36	318952
2009-06-05	34.72	34.73	33.19	33.46	523627
2009-06-08	33.42	34.72	33.33	34.28	362572
2009-06-09	34.39	34.58	33.63	34.17	235769
2009-06-10	34.62	34.70	32.27	33.44	298818
2009-06-11	33.68	34.28	32.50	32.61	331956
2009-06-12	33.05	33.69	32.31	33.19	413361
2009-06-15	32.67	32.96	31.74	32.16	444103
2009-06-16	32.56	32.97	31.92	32.43	309680
2009-06-17	32.03	32.56	31.65	32.06	382464
2009-06-18	32.15	32.96	31.63	32.70	224034
2009-06-19	33.21	33.51	33.01	33.23	405114
2009-06-22	32.98	33.41	31.77	31.83	390505
2009-06-23	32.25	32.87	31.68	31.96	283894
2009-06-24	32.38	33.45	32.14	32.85	297601
2009-06-25	32.45	32.80	31.95	32.72	223770
2009-06-26	32.40	33.46	32.24	33.14	385829
2009-06-29	32.98	33.23	32.27	33.08	95543
2009-06-30	33.01	33.51	32.80	33.02	138391
2009-07-01	33.08	33.92	32.68	33.63	162442
2009-07-02	32.94	33.25	31.85	31.85	161269
2009-07-06	31.75	33.60	31.56	33.48	249910
2009-07-07	33.45	33.70	32.22	32.27	319881
2009-07-08	32.40	32.84	32.15	32.74	278399
2009-07-09	33.02	33.46	32.46	32.75	278071
2009-07-10	32.59	32.92	31.95	32.59	126121
2009-07-13	32.81	34.13	32.41	34.00	221335
2009-07-14	33.90	34.59	33.51	34.44	113220
2009-07-15	34.52	35.45	34.26	35.20	289718
2009-07-16	34.75	35.48	34.31	35.32	199640
2009-07-17	35.31	35.58	34.55	34.80	125034
2009-07-20	35.00	35.41	34.57	35.20	108653
2009-07-21	35.25	35.25	34.49	35.01	197400
2009-07-22	34.63	35.86	34.63	35.39	108219
2009-07-23	35.19	36.18	34.90	35.85	288454
2009-07-24	35.55	36.09	35.35	35.90	153692
2009-07-27	36.01	36.49	35.52	36.34	147836
2009-07-28	35.93	36.80	35.76	36.69	214448
2009-07-29	36.28	36.64	35.73	36.06	85483
2009-07-30	36.49	36.96	35.71	35.80	288517
2009-07-31	34.31	35.15	34.10	34.72	289408
2009-08-03	35.20	35.29	34.66	34.98	279755
2009-08-04	34.79	36.79	34.67	36.45	465831
2009-08-05	36.29	37.12	35.50	37.08	201367
2009-08-06	37.16	37.65	35.79	36.27	629368
2009-08-07	36.95	37.32	36.02	36.74	416425
2009-08-10	36.49	36.57	35.48	35.69	213380
2009-08-11	35.30	35.79	34.63	35.51	138868
2009-08-12	35.63	36.96	35.63	36.49	295060
2009-08-13	36.39	36.86	35.69	36.31	184420
2009-08-14	36.14	36.33	35.30	36.32	235494
2009-08-17	35.34	35.85	34.95	35.42	336697
2009-08-18	35.47	36.13	35.15	35.72	173803
2009-08-19	35.50	36.63	35.31	36.28	368521
2009-08-20	36.07	37.58	35.91	37.56	210729
2009-08-21	37.97	38.83	37.69	38.50	325710
2009-08-24	38.72	38.95	38.16	38.56	292481
2009-08-25	38.68	39.25	38.50	38.61	131027
2009-08-26	38.45	39.01	38.20	39.01	125708
2009-08-27	39.16	39.26	37.83	38.53	259872
2009-08-28	38.96	39.07	37.69	38.09	261271
2009-08-31	37.66	38.26	37.41	37.64	194285
2009-09-01	37.48	37.97	36.12	36.19	194515
2009-09-02	36.15	36.61	35.35	35.44	209295
2009-09-03	35.82	36.07	35.15	35.99	83195
2009-09-04	35.84	36.51	35.28	36.30	110388
2009-09-08	36.78	37.52	36.52	37.52	118310
2009-09-09	37.31	38.33	37.12	37.86	90092
2009-09-10	37.93	38.49	37.35	38.44	85002
2009-09-11	38.62	39.07	38.01	38.24	106419
2009-09-14	38.03	39.58	38.02	39.55	101243
2009-09-15	39.55	40.92	39.55	40.17	193206
2009-09-16	39.80	40.73	39.55	40.59	120091
2009-09-17	40.64	41.86	39.60	40.24	137151
2009-09-18	40.41	40.82	39.40	39.86	877848
2009-09-21	39.55	39.97	38.89	39.06	417484
2009-09-22	39.58	40.43	39.26	40.31	223771
2009-09-23	40.45	40.53	39.16	39.35	369662
2009-09-24	39.66	39.89	37.87	38.20	792041
2009-09-25	38.00	38.71	37.88	38.34	235949
2009-09-28	38.51	39.29	38.06	39.24	262976
2009-09-29	39.16	39.66	38.63	38.72	408975
2009-09-30	38.94	38.98	37.64	38.22	551427
2009-10-01	38.00	38.14	37.03	37.11	470410
2009-10-02	36.58	37.59	36.40	36.60	306830
2009-10-05	36.48	37.57	36.48	37.51	179981
2009-10-06	37.69	38.22	36.74	37.30	171757
2009-10-07	37.04	37.43	36.81	37.21	76281
2009-10-08	37.61	38.10	37.34	37.88	246773
2009-10-09	37.74	38.07	37.38	38.00	153013
2009-10-12	38.24	38.47	37.69	37.83	87651
2009-10-13	37.81	38.10	37.26	37.62	123199
2009-10-14	38.14	38.73	38.00	38.57	250107
2009-10-15	38.26	38.35	37.93	38.11	125833
2009-10-16	37.80	38.13	37.10	37.72	209630
2009-10-19	37.99	38.40	37.61	38.09	167575
2009-10-20	38.06	38.06	37.23	37.33	151976
2009-10-21	37.32	38.15	36.71	36.82	212814
2009-10-22	36.79	37.99	36.15	37.80	345283
2009-10-23	38.09	38.16	37.25	37.32	312809
2009-10-26	37.55	37.79	37.06	37.21	345529
2009-10-27	37.38	37.55	36.49	36.81	233155
2009-10-28	36.63	37.50	35.34	35.45	283009
2009-10-29	36.37	37.48	35.75	37.01	330082
2009-10-30	36.80	37.40	36.45	36.81	535822
2009-11-02	37.69	38.37	36.52	37.25	384627
2009-11-03	36.78	38.17	36.64	38.12	342841
2009-11-04	38.43	38.49	37.14	37.26	425114
2009-11-05	37.84	38.33	37.25	38.28	205669
2009-11-06	37.85	38.28	36.93	37.40	227681
2009-11-09	37.69	38.76	37.69	38.66	224684
2009-11-10	38.46	38.67	37.70	38.14	236637
2009-11-11	38.46	38.61	37.78	38.50	337925
2009-11-12	38.29	38.72	37.36	37.58	243132
2009-11-13	37.78	38.32	37.31	37.85	196612
2009-11-16	38.34	38.76	37.94	38.55	497421
2009-11-17	38.27	38.65	37.72	37.81	319313
2009-11-18	37.93	38.52	37.54	38.40	250887
2009-11-19	37.76	37.90	36.88	37.44	253958
2009-11-20	37.22	37.45	36.95	37.17	198909
2009-11-23	37.77	38.20	37.60	37.90	215827
2009-11-24	37.82	38.03	37.00	37.28	134360
2009-11-25	37.58	37.62	37.08	37.13	57494
2009-11-27	35.82	36.65	35.82	36.12	91866
2009-11-30	36.15	38.11	35.82	37.92	355592
2009-12-01	38.22	38.66	37.57	38.36	325065
2009-12-02	38.32	39.45	38.29	39.20	185274
2009-12-03	39.49	40.38	39.21	39.39	233422
2009-12-04	40.27	40.89	39.76	40.54	210371
2009-12-07	40.33	40.84	39.66	40.00	220943
2009-12-08	39.84	40.55	39.45	39.99	130155
2009-12-09	40.17	40.17	39.24	39.34	138542
2009-12-10	39.63	39.64	38.79	39.14	114866
2009-12-11	39.50	39.61	38.64	39.49	120722
2009-12-14	39.65	39.69	39.16	39.54	391537
2009-12-15	39.53	39.53	39.04	39.18	210315
2009-12-16	38.83	38.93	38.14	38.37	254824
2009-12-17	38.17	38.37	37.95	38.25	201257
2009-12-18	38.44	38.54	37.67	38.38	443464
2009-12-21	38.50	38.65	38.23	38.50	222559
2009-12-22	38.60	38.76	38.18	38.26	171398
2009-12-23	38.40	38.50	38.14	38.34	191924
2009-12-24	38.58	38.65	38.12	38.36	124241
2009-12-28	38.59	39.13	38.47	38.72	123048
2009-12-29	38.72	39.10	38.52	38.58	150207
2009-12-30	38.55	38.93	38.29	38.74	200301
2009-12-31	38.84	39.02	38.25	38.28	156016
2010-01-04	38.60	38.80	37.97	38.22	203277
2010-01-05	38.04	38.28	36.76	37.39	416981
2010-01-06	37.36	37.46	37.00	37.33	530487
2010-01-07	37.23	37.79	36.72	37.45	265783
2010-01-08	37.27	37.51	37.05	37.37	259901
2010-01-11	37.71	37.71	37.13	37.45	287286
2010-01-12	37.04	37.37	36.59	36.93	198717
2010-01-13	37.05	37.40	36.87	37.31	537540
2010-01-14	37.28	38.73	37.25	38.18	424676
2010-01-15	38.25	38.67	38.14	38.53	235560
2010-01-19	38.66	39.14	38.43	38.94	290252
2010-01-20	38.48	38.86	38.29	38.60	420226
2010-01-21	38.55	38.99	38.34	38.55	516851
2010-01-22	38.59	39.00	37.96	38.00	705681
2010-01-25	38.47	38.50	37.58	38.25	290910
2010-01-26	38.22	38.64	37.95	38.32	273586
2010-01-27	38.22	38.76	38.00	38.62	366930
2010-01-28	38.82	38.82	37.81	38.18	338268
2010-01-29	38.45	38.86	37.98	38.26	767327
2010-02-01	38.63	38.91	38.38	38.81	198348
2010-02-02	38.75	39.00	38.29	38.41	158702
2010-02-03	38.16	38.53	37.60	37.61	108403
2010-02-04	37.30	37.46	35.84	35.97	236133
2010-02-05	36.13	36.63	35.27	36.34	203702
2010-02-08	36.23	36.29	35.74	35.80	205773
2010-02-09	36.30	36.31	35.42	35.54	351669
2010-02-10	35.48	35.48	34.56	35.32	343530
2010-02-11	34.80	34.80	33.11	33.65	1585467
2010-02-12	34.35	34.35	33.60	34.16	665274
2010-02-16	34.37	34.93	34.01	34.83	547354
2010-02-17	35.14	35.45	34.88	35.06	169315
2010-02-18	35.06	35.55	35.06	35.16	374062
2010-02-19	35.16	35.28	34.77	34.95	246050
2010-02-22	35.16	35.31	34.78	35.18	249236
2010-02-23	35.02	35.57	34.97	35.06	407093
2010-02-24	35.27	35.32	34.68	35.30	801947
2010-02-25	34.86	35.75	34.71	35.75	150739
2010-02-26	35.82	36.11	35.41	35.90	201880
2010-03-01	35.98	36.78	35.91	36.75	228164
2010-03-02	36.77	37.19	36.56	37.18	219838
2010-03-03	37.21	37.30	36.77	36.86	108110
2010-03-04	37.06	37.06	36.65	36.98	120357
2010-03-05	37.09	37.58	36.94	37.41	249739
2010-03-08	37.49	37.57	37.19	37.33	140493
2010-03-09	37.09	37.58	36.95	37.41	157086
2010-03-10	37.31	38.03	37.25	38.03	120173
2010-03-11	37.80	38.22	37.63	38.08	66347
2010-03-12	38.30	38.54	37.95	38.46	89881
2010-03-15	38.28	38.55	37.73	37.90	157582
2010-03-16	38.07	38.88	37.75	38.83	232449
2010-03-17	38.22	38.76	38.04	38.56	149061
2010-03-18	38.58	38.78	38.41	38.63	126859
2010-03-19	38.73	38.74	38.04	38.62	206133
2010-03-22	38.39	38.74	38.05	38.69	141498
2010-03-23	38.65	38.65	38.12	38.44	104473
2010-03-24	38.34	38.64	38.20	38.38	111005
2010-03-25	38.62	39.38	38.62	39.09	169891
2010-03-26	39.30	39.44	38.53	38.64	136550
2010-03-29	38.87	38.89	38.40	38.73	58141
2010-03-30	38.85	39.06	38.47	38.58	89565
2010-03-31	38.33	38.79	37.74	37.74	210993
2010-04-01	37.83	38.02	37.36	37.70	107696
2010-04-05	37.74	38.56	37.71	38.56	141016
2010-04-06	38.30	39.61	38.14	39.55	136133
2010-04-07	39.25	39.68	38.86	39.02	166926
2010-04-08	38.95	39.17	38.79	39.13	100859
2010-04-09	39.14	39.54	38.78	39.47	89625
2010-04-12	39.46	39.60	39.11	39.22	79996
2010-04-13	39.28	39.91	39.12	39.80	143478
2010-04-14	39.99	39.99	39.66	39.91	138714
2010-04-15	39.85	39.85	39.05	39.08	122582
2010-04-16	39.13	39.65	37.98	38.05	239475
2010-04-19	37.78	38.72	37.64	38.53	141184
2010-04-20	38.61	38.98	38.32	38.97	121047
2010-04-21	38.90	39.68	38.88	39.45	142713
2010-04-22	39.01	39.48	38.92	39.18	142052
2010-04-23	39.32	39.41	38.72	39.08	148880
2010-04-26	38.86	40.42	38.86	40.08	207665
2010-04-27	39.89	40.69	39.37	39.58	342832
2010-04-28	39.73	40.83	39.59	39.75	219802
2010-04-29	40.33	41.92	40.13	41.81	261342
2010-04-30	41.69	41.97	40.85	40.88	313787
2010-05-03	41.19	42.09	41.03	42.02	173469
2010-05-04	41.05	42.23	40.59	41.27	165818
2010-05-05	40.99	40.99	39.24	39.42	205032
2010-05-06	39.29	39.47	36.38	38.06	215587
2010-05-07	37.96	38.38	36.57	37.41	410253
2010-05-10	38.58	39.75	38.58	39.75	330383
2010-05-11	39.04	40.69	38.95	40.19	143424
2010-05-12	40.27	40.89	39.86	40.85	167773
2010-05-13	40.71	40.96	39.97	40.15	203332
2010-05-14	39.90	39.90	38.53	38.83	128798
2010-05-17	39.11	39.54	37.42	38.43	205397
2010-05-18	38.96	39.12	37.42	37.63	169851
2010-05-19	37.40	37.98	36.60	37.20	184921
2010-05-20	36.36	36.97	35.60	35.65	293774
2010-05-21	35.23	36.61	34.96	36.49	233299
2010-05-24	36.41	36.59	35.72	35.74	148440
2010-05-25	34.76	36.29	34.52	36.19	137634
2010-05-26	36.36	37.16	35.47	35.85	167683
2010-05-27	36.53	37.61	36.00	37.50	162105
2010-05-28	37.30	37.72	36.85	36.98	127210
2010-06-01	36.75	36.91	35.92	35.93	171204
2010-06-02	36.09	37.08	35.44	37.03	160847
2010-06-03	37.81	38.53	37.20	37.33	407016
2010-06-04	37.14	37.14	35.73	35.80	484086
2010-06-07	36.09	36.71	35.63	35.64	233172
2010-06-08	35.86	36.17	35.00	35.44	354106
2010-06-09	35.87	36.56	35.29	35.53	322262
2010-06-10	36.19	36.67	35.88	36.65	352216
2010-06-11	36.18	37.38	36.02	37.23	181544
2010-06-14	37.50	38.11	37.35	37.80	258071
2010-06-15	38.26	38.64	37.84	38.54	171393
2010-06-16	38.04	38.08	36.91	37.13	195161
2010-06-17	37.33	37.50	36.83	37.13	114741
2010-06-18	37.30	37.53	36.70	37.46	268135
2010-06-21	38.00	38.00	37.21	37.32	137785
2010-06-22	37.34	37.63	36.31	36.50	208812
2010-06-23	36.55	36.91	35.91	36.65	144684
2010-06-24	36.50	36.71	36.02	36.09	128608
2010-06-25	36.27	37.40	35.94	37.33	350723
2010-06-28	37.98	37.98	37.25	37.48	170013
2010-06-29	36.88	37.12	36.01	36.22	271568
2010-06-30	36.20	36.70	35.50	35.58	221781
2010-07-01	35.48	35.72	34.52	35.24	148704
2010-07-02	35.53	35.64	34.51	34.58	203658
2010-07-06	35.28	35.28	33.14	33.39	256998
2010-07-07	33.43	35.11	33.40	35.07	217816
2010-07-08	35.40	35.69	34.91	35.60	123704
2010-07-09	35.52	36.08	35.41	36.00	119306
2010-07-12	35.96	36.07	35.40	35.82	102350
2010-07-13	36.14	37.09	36.07	36.96	175415
2010-07-14	36.77	36.77	36.10	36.47	152407
2010-07-15	36.36	36.49	35.35	35.75	171631
2010-07-16	35.46	35.46	34.26	34.44	229777
2010-07-19	34.67	34.95	33.66	34.89	162026
2010-07-20	34.30	35.70	34.21	35.64	150229
2010-07-21	35.99	35.99	34.08	34.13	223884
2010-07-22	34.62	35.63	34.45	35.41	296503
2010-07-23	35.18	36.23	34.78	36.19	161437
2010-07-26	36.18	37.24	35.89	37.19	182837
2010-07-27	37.25	37.96	36.90	37.13	122269
2010-07-28	36.85	37.88	36.77	37.17	162523
2010-07-29	37.50	37.50	36.25	36.66	147840
2010-07-30	36.05	36.78	35.71	36.27	209058
2010-08-02	36.87	36.99	36.53	36.92	202567
2010-08-03	36.63	37.11	36.59	36.81	339737
2010-08-04	36.92	37.50	36.92	37.31	125905
2010-08-05	37.06	37.50	36.56	36.58	120876
2010-08-06	36.10	36.38	35.45	35.99	216270
2010-08-09	36.34	36.42	35.86	36.37	210328
2010-08-10	35.89	36.22	35.50	35.94	175992
2010-08-11	35.24	35.67	35.14	35.48	217530
2010-08-12	35.10	35.65	34.66	35.47	168290
2010-08-13	35.44	36.03	35.29	35.52	156587
2010-08-16	35.43	36.08	35.23	35.60	134456
2010-08-17	36.02	36.65	35.75	36.01	160654
2010-08-18	36.07	36.52	35.58	36.48	197367
2010-08-19	36.29	36.29	35.42	35.46	225546
2010-08-20	35.13	35.42	34.85	35.42	129740
2010-08-23	35.66	35.66	34.92	34.98	111263
2010-08-24	34.55	35.09	34.33	34.79	101422
2010-08-25	34.50	35.43	34.40	35.30	162034
2010-08-26	35.45	35.52	34.57	34.93	157430
2010-08-27	35.20	35.23	34.19	35.07	274804
2010-08-30	35.00	35.39	34.99	35.07	147707
2010-08-31	34.99	35.46	34.80	35.25	183564
2010-09-01	35.74	36.53	35.67	36.47	218673
2010-09-02	36.35	37.59	36.27	37.55	330095
2010-09-03	37.94	38.19	37.69	37.95	228917
2010-09-07	37.79	37.79	36.82	36.87	155918
2010-09-08	37.00	37.38	36.78	37.10	84074
2010-09-09	37.58	37.64	36.65	36.76	89046
2010-09-10	36.79	37.12	36.67	36.99	142237
2010-09-13	37.48	38.00	37.17	37.94	212676
2010-09-14	37.91	38.14	37.68	37.92	113151
2010-09-15	37.41	37.66	36.90	37.55	175693
2010-09-16	37.37	37.75	37.35	37.57	143552
2010-09-17	37.73	37.91	37.02	37.44	191597
2010-09-20	37.68	38.15	37.41	37.97	217589
2010-09-21	37.94	38.16	37.26	37.43	157207
2010-09-22	37.27	37.58	37.00	37.17	114715
2010-09-23	36.81	37.28	36.43	36.52	210506
2010-09-24	37.07	37.74	36.84	37.66	153595
2010-09-27	37.55	37.74	37.10	37.46	214046
2010-09-28	37.45	37.96	36.87	37.84	243196
2010-09-29	37.64	37.64	37.00	37.47	149051
2010-09-30	37.76	37.99	36.95	37.38	182178
2010-10-01	37.78	37.78	37.02	37.50	106423
2010-10-04	37.22	37.74	37.08	37.56	127954
2010-10-05	38.10	39.17	38.08	39.08	236190
2010-10-06	39.11	39.16	38.68	38.96	148437
2010-10-07	39.30	39.31	38.74	38.93	73596
2010-10-08	39.06	39.50	38.77	39.28	122754
2010-10-11	39.20	39.42	39.02	39.16	63961
2010-10-12	39.14	39.77	38.79	39.61	108282
2010-10-13	39.78	40.48	39.51	40.22	141820
2010-10-14	40.26	40.60	39.96	40.31	88303
2010-10-15	40.53	40.72	39.97	40.13	145039
2010-10-18	40.14	40.52	40.02	40.49	98777
2010-10-19	40.01	40.45	39.71	39.99	170641
2010-10-20	40.25	41.43	40.15	41.22	176717
2010-10-21	41.56	41.83	41.16	41.48	194995
2010-10-22	41.76	42.28	41.63	42.01	151620
2010-10-25	41.93	42.15	41.35	41.65	154477
2010-10-26	41.53	41.54	41.15	41.23	205542
2010-10-27	41.07	41.27	40.43	40.69	199848
2010-10-28	41.00	41.23	40.16	40.16	175594
2010-10-29	40.10	40.67	39.91	40.48	145749
2010-11-01	40.72	40.99	40.25	40.50	157514
2010-11-02	40.87	41.26	40.59	40.84	152036
2010-11-03	40.93	41.09	40.15	40.59	81785
2010-11-04	41.07	41.89	40.94	41.89	163862
2010-11-05	41.86	41.99	41.24	41.59	208050
2010-11-08	41.43	41.69	41.03	41.48	70404
2010-11-09	41.63	41.64	40.18	40.50	114528
2010-11-10	40.61	40.94	40.22	40.91	115005
2010-11-11	40.64	41.05	40.59	40.74	56142
2010-11-12	40.45	40.91	40.02	40.06	88905
2010-11-15	40.16	40.48	39.67	39.72	108061
2010-11-16	39.50	39.64	38.60	38.72	294446
2010-11-17	38.90	38.99	38.58	38.73	245297
2010-11-18	39.30	39.54	39.14	39.18	209660
2010-11-19	39.21	39.29	38.92	39.10	197085
2010-11-22	39.02	39.48	39.02	39.33	143472
2010-11-23	38.88	39.09	38.52	38.91	133383
2010-11-24	39.34	40.17	39.34	40.17	131725
2010-11-26	39.89	40.61	39.86	40.24	39156
2010-11-29	39.96	40.47	39.75	40.35	86291
2010-11-30	39.94	40.14	39.70	39.87	207406
2010-12-01	40.54	40.55	39.85	40.39	115006
2010-12-02	40.48	40.74	40.12	40.66	113726
2010-12-03	40.49	40.68	40.24	40.59	93424
2010-12-06	40.43	40.99	40.33	40.86	70010
2010-12-07	41.16	41.76	40.99	41.45	92578
2010-12-08	41.63	41.63	40.82	40.97	79575
2010-12-09	41.47	42.62	41.37	41.37	433231
2010-12-10	41.63	42.30	41.63	42.26	308227
2010-12-13	42.99	42.99	42.50	42.51	237623
2010-12-14	42.74	42.90	42.26	42.39	165617
2010-12-15	42.01	42.37	41.43	41.45	181644
2010-12-16	41.65	42.21	41.43	41.76	166395
2010-12-17	41.77	42.31	41.61	42.30	338743
2010-12-20	42.59	43.00	42.41	42.90	131394
2010-12-21	43.09	43.29	42.96	43.05	187369
2010-12-22	43.01	43.20	42.47	42.75	144886
2010-12-23	42.81	43.09	42.40	42.45	97604
2010-12-27	42.43	42.69	42.34	42.59	156857
2010-12-28	42.73	42.88	42.32	42.48	385798
2010-12-29	42.72	42.72	42.26	42.40	121031
2010-12-30	42.50	42.61	42.45	42.46	202451
2010-12-31	42.49	42.98	42.32	42.32	137726
2011-01-03	42.67	43.41	42.60	43.32	155438
2011-01-04	43.49	43.49	41.84	42.20	168601
2011-01-05	41.85	41.96	41.37	41.90	211820
2011-01-06	41.91	41.94	41.40	41.41	192919
2011-01-07	41.60	41.70	40.54	41.00	180012
2011-01-10	40.79	41.10	40.60	40.96	163916
2011-01-11	41.14	41.35	40.65	40.79	117407
2011-01-12	41.10	41.10	40.81	41.00	150200
2011-01-13	41.03	41.19	40.80	41.08	61660
2011-01-14	41.10	41.66	40.97	41.59	92930
2011-01-18	41.51	41.73	41.14	41.55	113052
2011-01-19	41.45	41.57	40.94	41.01	93864
2011-01-20	40.80	41.44	40.80	41.11	66066
2011-01-21	41.32	41.40	40.81	41.39	138190
2011-01-24	41.33	41.82	41.31	41.65	83741
2011-01-25	41.45	42.61	41.32	42.61	130271
2011-01-26	42.72	43.06	42.45	42.94	171852
2011-01-27	43.09	44.23	43.00	43.91	188111
2011-01-28	43.86	43.88	42.89	43.31	252060
2011-01-31	43.59	44.04	43.27	43.59	200539
2011-02-01	43.82	43.82	43.08	43.33	321846
2011-02-02	43.12	43.23	42.37	43.00	252221
2011-02-03	43.03	43.50	42.84	43.26	86201
2011-02-04	43.30	43.30	42.74	42.75	96352
2011-02-07	42.80	43.32	42.80	43.11	70183
2011-02-08	43.07	43.41	42.84	43.39	91719
2011-02-09	43.15	43.29	42.94	43.27	82179
2011-02-10	43.12	43.62	43.12	43.46	73735
2011-02-11	43.44	43.75	43.15	43.70	90144
2011-02-14	43.80	43.98	43.47	43.69	159233
2011-02-15	43.35	43.80	43.29	43.32	200797
2011-02-16	43.75	44.20	43.50	44.14	140382
2011-02-17	44.17	44.25	43.92	43.98	156169
2011-02-18	44.05	44.48	43.86	44.10	342360
2011-02-22	43.81	44.32	43.69	43.83	171074
2011-02-23	43.87	44.08	43.56	43.61	203822
2011-02-24	43.58	43.64	43.00	43.45	135575
2011-02-25	43.62	44.76	43.58	44.58	268379
2011-02-28	44.78	45.55	44.78	45.53	207528
2011-03-01	45.56	45.56	44.68	44.81	327478
2011-03-02	44.75	44.92	44.27	44.63	233923
2011-03-03	45.01	45.54	44.84	45.05	223506
2011-03-04	45.05	45.05	44.26	44.46	123940
2011-03-07	44.54	44.71	43.22	43.41	197085
2011-03-08	43.39	44.34	43.31	44.18	160981
2011-03-09	44.19	44.26	43.75	43.93	130954
2011-03-10	43.60	43.60	42.99	43.07	106611
2011-03-11	42.99	43.32	42.43	43.07	88577
2011-03-14	42.77	43.00	42.28	42.53	88263
2011-03-15	41.75	42.36	41.63	42.02	124259
2011-03-16	41.58	41.66	41.06	41.09	179163
2011-03-17	41.66	41.66	41.01	41.20	111707
2011-03-18	41.44	41.92	41.28	41.89	239082
2011-03-21	42.22	42.61	42.01	42.56	90133
2011-03-22	42.44	42.90	42.13	42.20	59259
2011-03-23	42.15	42.25	41.48	41.96	86021
2011-03-24	42.10	42.54	41.72	42.41	102520
2011-03-25	42.53	43.13	42.26	42.83	99670
2011-03-28	42.87	43.15	42.77	42.80	89643
2011-03-29	42.81	43.05	42.39	42.93	188282
2011-03-30	42.99	43.77	42.89	43.57	88301
2011-03-31	43.62	44.23	43.57	43.97	161280
2011-04-01	44.11	44.55	43.73	43.88	107873
2011-04-04	44.01	44.40	43.94	43.98	118518
2011-04-05	44.08	44.16	43.77	43.88	72497
2011-04-06	44.05	44.36	43.77	44.07	75044
2011-04-07	44.07	44.28	43.30	43.47	90432
2011-04-08	43.71	43.75	43.28	43.36	75035
2011-04-11	43.52	43.84	43.17	43.41	57528
2011-04-12	43.30	43.59	43.02	43.06	81067
2011-04-13	43.23	43.32	42.64	42.78	67107
2011-04-14	42.51	43.78	42.51	43.69	103368
2011-04-15	43.54	44.31	43.28	44.30	126386
2011-04-18	43.80	43.90	43.50	43.75	57179
2011-04-19	43.83	44.15	43.83	44.13	47595
2011-04-20	44.64	44.65	44.09	44.52	86126
2011-04-21	44.77	44.89	43.96	44.63	52416
2011-04-25	44.57	44.89	44.22	44.78	64668
2011-04-26	44.50	45.29	43.72	44.80	145858
2011-04-27	44.90	45.30	44.64	45.19	104560
2011-04-28	45.16	46.27	45.05	46.04	127315
2011-04-29	46.18	46.33	45.45	46.06	105710
2011-05-02	46.31	46.41	45.79	46.11	256452
2011-05-03	46.12	46.15	44.87	45.58	89679
2011-05-04	45.57	45.61	44.96	45.29	114697
2011-05-05	45.06	45.83	44.79	45.37	101289
2011-05-06	45.83	46.09	44.84	45.05	64752
2011-05-09	45.09	45.50	44.73	45.42	48668
2011-05-10	45.67	46.25	45.67	46.25	62184
2011-05-11	46.23	46.23	45.22	45.80	142087
2011-05-12	45.70	46.00	45.41	45.98	81621
2011-05-13	45.97	45.97	45.49	45.55	87881
2011-05-16	45.37	45.82	45.27	45.47	96623
2011-05-17	45.34	45.60	45.15	45.42	164968
2011-05-18	45.61	45.86	45.17	45.80	109979
2011-05-19	46.09	46.09	45.48	45.81	67154
2011-05-20	45.60	45.76	45.30	45.33	97047
2011-05-23	44.81	45.40	44.75	45.15	308734
2011-05-24	45.19	45.35	44.91	44.96	132301
2011-05-25	44.77	45.51	44.49	45.30	142258
2011-05-26	45.27	46.00	45.08	45.93	77814
2011-05-27	46.09	46.16	45.89	46.14	79131
2011-05-31	46.41	46.97	46.22	46.91	309195
2011-06-01	46.68	46.91	45.23	45.35	142993
2011-06-02	45.41	45.66	44.77	44.94	96225
2011-06-03	44.38	45.00	44.22	44.71	99440
2011-06-06	44.69	44.89	43.78	43.89	165236
2011-06-07	44.23	44.54	43.92	44.19	122175
2011-06-08	43.98	44.40	43.80	43.93	151344
2011-06-09	44.08	44.08	43.18	43.33	175844
2011-06-10	43.24	43.44	42.08	42.20	219038
2011-06-13	42.20	42.54	41.60	41.90	189410
2011-06-14	42.31	42.63	42.27	42.51	152876
2011-06-15	41.82	42.03	41.21	41.45	179894
2011-06-16	41.57	42.38	40.96	41.66	176228
2011-06-17	42.28	43.47	41.28	42.15	219874
2011-06-20	42.15	42.80	42.15	42.25	109752
2011-06-21	42.48	42.72	42.25	42.68	99537
2011-06-22	42.57	43.24	42.49	42.61	126438
2011-06-23	42.03	42.03	40.77	41.36	411620
2011-06-24	41.42	41.77	41.23	41.40	184443
2011-06-27	41.46	41.69	41.21	41.38	158018
2011-06-28	41.68	42.38	41.56	42.10	230311
2011-06-29	42.22	42.55	42.00	42.42	171652
2011-06-30	42.59	42.82	42.45	42.51	156028
2011-07-01	42.69	43.75	42.56	43.55	177072
2011-07-05	43.53	44.52	43.31	44.30	223153
2011-07-06	44.30	45.15	44.21	44.78	248552
2011-07-07	45.05	45.80	45.04	45.36	159210
2011-07-08	44.60	45.17	44.60	44.99	102395
2011-07-11	44.47	44.78	44.33	44.47	106458
2011-07-12	44.37	45.41	44.24	44.63	100447
2011-07-13	44.82	44.82	44.00	44.16	108380
2011-07-14	44.21	44.32	43.50	43.54	85269
2011-07-15	43.58	44.06	43.50	43.92	116337
2011-07-18	43.85	43.94	43.14	43.36	88992
2011-07-19	43.69	44.15	43.66	44.15	87540
2011-07-20	44.22	44.62	44.06	44.55	97364
2011-07-21	45.50	45.54	44.80	45.19	229238
2011-07-22	45.64	46.44	45.06	46.32	144625
2011-07-25	45.92	46.58	45.85	46.25	170455
2011-07-26	46.42	46.68	45.94	46.17	131810
2011-07-27	46.07	46.07	44.69	44.83	220017
2011-07-28	45.01	45.32	44.41	44.69	215911
2011-07-29	44.33	44.66	43.78	44.52	142204
2011-08-01	45.08	45.34	43.44	43.88	223113
2011-08-02	43.52	44.04	42.34	42.38	137262
2011-08-03	42.48	42.54	40.75	42.01	170884
2011-08-04	41.49	41.79	39.66	39.69	313760
2011-08-05	40.16	40.18	37.86	38.57	253594
2011-08-08	37.79	38.46	34.69	34.76	337151
2011-08-09	35.49	38.22	34.58	38.05	316534
2011-08-10	35.31	38.24	35.31	36.01	227042
2011-08-11	36.16	38.96	35.92	37.85	314106
2011-08-12	38.21	39.30	37.75	38.37	256735
2011-08-15	38.72	40.01	38.59	40.01	162970
2011-08-16	39.26	40.21	39.06	39.40	232262
2011-08-17	39.70	39.98	39.17	39.58	85749
2011-08-18	38.19	38.91	37.14	37.53	244513
2011-08-19	36.65	37.85	36.39	36.43	268231
2011-08-22	37.23	37.37	35.85	36.55	143933
2011-08-23	36.74	37.41	36.59	37.15	259647
2011-08-24	37.16	37.94	36.51	37.75	412662
2011-08-25	38.09	38.41	36.71	37.43	210542
2011-08-26	37.15	38.20	36.43	37.98	182035
2011-08-29	38.59	39.56	38.47	39.54	136938
2011-08-30	39.37	39.93	38.66	39.69	104127
2011-08-31	39.93	40.53	39.50	40.41	194855
2011-09-01	40.51	40.78	39.83	40.02	284945
2011-09-02	39.14	39.82	38.38	38.41	164065
2011-09-06	37.21	38.81	37.16	38.67	175428
2011-09-07	39.32	40.29	38.53	40.26	188096
2011-09-08	40.10	40.30	39.71	40.03	199216
2011-09-09	39.78	40.13	38.74	39.42	349663
2011-09-12	38.76	39.52	38.54	39.47	168063
2011-09-13	39.90	40.38	39.34	39.72	265604
2011-09-14	39.65	39.99	38.78	39.67	320953
2011-09-15	40.03	40.59	39.66	40.54	206709
2011-09-16	40.76	41.67	40.07	41.50	350801
2011-09-19	40.75	41.47	40.53	41.03	278131
2011-09-20	41.14	41.97	40.71	41.33	209789
2011-09-21	41.34	41.36	40.05	40.16	397707
2011-09-22	38.94	39.94	38.21	38.70	239726
2011-09-23	38.61	39.52	38.33	39.32	220184
2011-09-26	39.60	39.76	38.97	39.59	152041
2011-09-27	40.43	41.07	39.91	40.35	171550
2011-09-28	40.37	40.57	38.34	38.37	192508
2011-09-29	39.20	39.36	38.58	39.34	180665
2011-09-30	38.85	39.51	38.10	38.14	226459
2011-10-03	38.02	38.67	36.05	36.13	319886
2011-10-04	35.71	37.42	35.24	37.37	640192
2011-10-05	37.35	37.49	34.99	36.31	266430
2011-10-06	36.31	37.57	36.00	37.53	309352
2011-10-07	37.64	37.64	35.92	36.01	207142
2011-10-10	36.81	37.33	36.64	37.08	470751
2011-10-11	36.66	37.27	36.53	36.73	340107
2011-10-12	37.04	37.95	36.67	37.60	180652
2011-10-13	37.41	37.45	36.43	37.23	227864
2011-10-14	37.63	38.41	37.34	38.29	331338
2011-10-17	38.77	38.80	37.72	38.16	302325
2011-10-18	38.54	39.84	38.24	39.68	315720
2011-10-19	39.59	40.15	39.11	39.27	137322
2011-10-20	39.22	39.49	38.31	39.27	106460
2011-10-21	39.41	41.22	39.30	41.20	227653
2011-10-24	41.36	42.98	41.04	42.94	215403
2011-10-25	42.56	42.67	41.84	42.10	366502
2011-10-26	42.52	42.77	41.90	42.43	261561
2011-10-27	44.48	44.89	43.33	44.46	337836
2011-10-28	44.41	45.00	43.53	43.95	221065
2011-10-31	43.46	44.25	43.17	43.61	168785
2011-11-01	42.14	43.50	42.05	42.53	216222
2011-11-02	43.35	44.10	42.91	43.55	211282
2011-11-03	44.03	44.54	43.20	44.32	367885
2011-11-04	44.00	44.35	43.51	44.26	130852
2011-11-07	44.05	44.54	43.40	44.10	103213
2011-11-08	44.32	44.74	43.48	44.58	148575
2011-11-09	43.76	44.04	42.49	42.54	178587
2011-11-10	43.11	43.13	42.14	42.31	102389
2011-11-11	42.77	43.58	42.66	43.48	182434
2011-11-14	43.14	43.14	41.85	42.08	196453
2011-11-15	42.00	43.00	41.59	42.65	201075
2011-11-16	42.16	42.81	41.99	42.23	319230
2011-11-17	42.22	42.42	41.29	41.61	110088
2011-11-18	41.60	41.98	41.35	41.84	125358
2011-11-21	41.10	41.34	40.27	40.57	208658
2011-11-22	40.60	41.02	40.40	40.48	128966
2011-11-23	40.16	40.29	39.39	39.43	250471
2011-11-25	39.26	39.92	39.00	39.25	87808
2011-11-28	40.91	40.91	40.13	40.42	237409
2011-11-29	40.58	40.61	40.23	40.46	145705
2011-11-30	41.78	42.63	41.37	42.57	294180
2011-12-01	42.31	42.50	41.48	41.90	280327
2011-12-02	42.34	42.75	41.80	41.91	115656
2011-12-05	42.42	43.00	42.04	42.65	129329
2011-12-06	42.69	42.78	42.25	42.35	136899
2011-12-07	42.12	42.54	41.84	42.26	441694
2011-12-08	41.93	41.99	40.79	40.90	213785
2011-12-09	41.12	41.74	40.87	41.60	363877
2011-12-12	41.15	41.35	40.74	41.06	288678
2011-12-13	41.29	41.65	40.46	40.62	220264
2011-12-14	39.79	40.98	39.33	40.59	224311
2011-12-15	41.06	41.52	40.80	41.42	218562
2011-12-16	41.67	42.32	41.49	41.87	376689
2011-12-19	42.07	42.55	41.48	41.49	154174
2011-12-20	42.30	43.04	41.95	43.00	271392
2011-12-21	42.98	43.49	42.64	43.47	190766
2011-12-22	43.58	44.28	43.34	43.64	258488
2011-12-23	43.75	43.84	43.36	43.51	125247
2011-12-27	43.45	44.46	43.26	43.88	109677
2011-12-28	44.01	44.01	43.25	43.53	150701
2011-12-29	43.58	43.99	43.40	43.70	79537
2011-12-30	43.82	44.18	43.48	43.48	207323
2012-01-03	44.44	44.60	43.61	44.05	270508
2012-01-04	43.92	44.19	43.51	43.83	357203
2012-01-05	43.77	44.62	43.66	44.55	314070
2012-01-06	44.66	44.81	44.01	44.34	97193
2012-01-09	44.30	44.30	43.81	43.89	128141
2012-01-10	44.40	44.90	44.39	44.57	116048
2012-01-11	44.55	45.20	44.39	45.04	160306
2012-01-12	45.08	45.11	44.42	44.50	139970
2012-01-13	44.22	44.59	44.02	44.59	115470
2012-01-17	44.92	45.28	44.78	45.18	147989
2012-01-18	45.28	45.74	44.99	45.66	207248
2012-01-19	45.76	46.05	45.53	45.95	245490
2012-01-20	45.90	46.21	45.71	46.14	239252
2012-01-23	46.33	46.52	45.63	46.38	166262
2012-01-24	46.22	46.98	46.00	46.88	151913
2012-01-25	46.55	47.49	46.55	47.42	147266
2012-01-26	47.75	48.13	47.36	47.98	456685
2012-01-27	47.64	48.22	47.27	48.15	345124
2012-01-30	47.68	47.89	47.24	47.48	222185
2012-01-31	47.71	47.85	47.22	47.50	322350
2012-02-01	48.32	49.15	47.86	48.51	427981
2012-02-02	48.60	49.12	48.21	48.29	161350
2012-02-03	48.99	49.34	48.53	49.13	319526
2012-02-06	49.05	49.43	48.77	49.27	283822
2012-02-07	49.18	49.40	49.00	49.17	159154
2012-02-08	49.26	50.40	49.09	50.30	311730
2012-02-09	50.39	50.42	49.26	49.29	129432
2012-02-10	48.93	49.56	48.85	49.13	155785
2012-02-13	49.26	49.98	49.26	49.81	122288
2012-02-14	49.93	50.02	49.47	49.71	324412
2012-02-15	49.33	49.44	47.48	49.24	370658
2012-02-16	48.58	50.56	48.58	50.56	443529
2012-02-17	50.71	50.94	50.01	50.25	245874
2012-02-21	50.42	50.42	49.02	49.18	196073
2012-02-22	49.14	49.23	48.53	48.84	164016
2012-02-23	48.99	49.62	48.73	49.61	132378
2012-02-24	49.43	49.43	48.83	49.23	229528
2012-02-27	48.93	49.21	48.13	48.84	293261
2012-02-28	48.96	49.22	48.25	48.28	335337
2012-02-29	48.50	48.97	48.16	48.19	217707
2012-03-01	48.36	49.50	48.27	49.07	220483
2012-03-02	49.09	49.25	48.17	48.36	178439
2012-03-05	48.38	49.30	48.02	49.30	120989
2012-03-06	48.82	49.40	48.50	48.62	143000
2012-03-07	48.78	49.34	48.16	48.89	124947
2012-03-08	49.08	49.08	48.49	48.67	209632
2012-03-09	48.82	49.52	48.64	49.41	127070
2012-03-12	49.37	49.55	49.18	49.34	130223
2012-03-13	49.68	50.03	49.33	50.00	203152
2012-03-14	50.13	50.39	49.66	50.33	363519
2012-03-15	50.08	50.35	49.20	49.72	213365
2012-03-16	49.60	49.71	49.28	49.53	306475
2012-03-19	49.53	50.13	49.30	49.85	202079
2012-03-20	49.48	49.91	49.34	49.53	196588
2012-03-21	49.67	49.67	49.27	49.34	154871
2012-03-22	49.09	49.29	48.62	48.83	288551
2012-03-23	48.86	49.29	48.58	49.07	161990
2012-03-26	49.56	50.01	49.48	49.78	205877
2012-03-27	49.99	50.12	49.66	49.98	139695
2012-03-28	49.98	50.03	49.32	49.73	167833
2012-03-29	49.50	49.98	49.22	49.89	76165
2012-03-30	50.22	50.30	49.96	50.22	150180
2012-04-02	50.20	50.73	50.03	50.65	211917
2012-04-03	50.56	51.10	50.52	50.56	401184
2012-04-04	49.97	50.19	49.75	49.81	185840
2012-04-05	49.72	50.12	49.69	50.04	134616
2012-04-09	49.33	49.65	49.12	49.24	106764
2012-04-10	49.39	49.39	47.35	47.61	345702
2012-04-11	47.87	48.46	47.50	48.25	497000
2012-04-12	47.74	48.68	47.52	48.61	205264
2012-04-13	48.59	48.77	48.20	48.44	106562
2012-04-16	48.82	49.04	48.35	48.94	287571
2012-04-17	49.27	49.88	48.89	49.54	123713
2012-04-18	49.44	49.60	49.15	49.54	173122
2012-04-19	49.04	49.76	48.46	49.66	215616
2012-04-20	51.86	51.88	49.26	49.69	330976
2012-04-23	49.57	49.57	48.79	48.96	165211
2012-04-24	49.11	49.82	49.11	49.82	206254
2012-04-25	50.13	50.50	49.86	50.21	193640
2012-04-26	50.16	50.71	49.75	50.59	141011
2012-04-27	50.88	50.88	50.07	50.59	134413
2012-04-30	50.62	50.62	50.04	50.30	196855
2012-05-01	50.41	50.92	50.07	50.64	372838
2012-05-02	50.31	50.46	49.95	50.35	194417
2012-05-03	50.42	50.43	50.05	50.21	185530
2012-05-04	49.90	50.41	49.57	50.21	250436
2012-05-07	50.15	50.73	49.86	50.63	88715
2012-05-08	50.20	50.80	50.20	50.74	93807
2012-05-09	50.19	51.10	50.19	50.91	141709
2012-05-10	51.15	51.16	50.24	50.66	118229
2012-05-11	50.41	50.82	50.10	50.65	130114
2012-05-14	50.10	50.31	49.72	49.72	163742
2012-05-15	49.55	49.93	49.11	49.70	270828
2012-05-16	49.98	50.15	49.23	49.35	95599
2012-05-17	49.40	49.49	48.04	48.19	284345
2012-05-18	47.97	48.24	47.01	47.28	223224
2012-05-21	47.56	49.18	47.23	49.06	275151
2012-05-22	49.19	49.39	48.79	49.25	243343
2012-05-23	49.03	49.88	48.61	49.78	204941
2012-05-24	49.94	50.06	49.18	50.01	145823
2012-05-25	50.02	50.06	49.07	49.25	128219
2012-05-29	49.36	50.23	49.36	50.09	182404
2012-05-30	49.62	49.91	49.12	49.14	127004
2012-05-31	49.42	50.08	48.61	49.57	315410
2012-06-01	48.67	48.98	47.16	47.20	355670
2012-06-04	47.37	47.77	46.75	47.48	229763
2012-06-05	47.21	48.74	47.21	48.63	204998
2012-06-06	49.11	49.88	48.73	49.85	165185
2012-06-07	50.32	50.48	49.79	50.00	264763
2012-06-08	49.88	50.75	49.76	50.65	214939
2012-06-11	51.15	51.15	49.72	49.76	264913
2012-06-12	49.92	50.07	49.38	50.00	255029
2012-06-13	49.49	49.96	48.93	49.16	121218
2012-06-14	49.17	50.00	48.89	49.92	262813
2012-06-15	49.96	50.23	49.88	50.13	357576
2012-06-18	49.99	50.86	49.80	50.68	136100
2012-06-19	50.92	51.47	50.63	51.18	253971
2012-06-20	51.18	51.51	50.90	51.44	341405
2012-06-21	51.58	51.58	50.62	50.96	208558
2012-06-22	51.10	51.23	50.70	51.07	750338
2012-06-25	50.47	50.96	50.33	50.68	193762
2012-06-26	50.93	51.47	50.86	51.22	257412
2012-06-27	51.39	51.78	51.13	51.35	330956
2012-06-28	51.14	51.82	50.77	51.82	204725
2012-06-29	52.79	53.58	52.46	53.30	333924
2012-07-02	53.60	53.95	53.06	53.94	176975
2012-07-03	53.78	54.09	53.24	53.76	123744
2012-07-05	53.78	54.08	53.30	53.55	84134
2012-07-06	52.94	53.69	52.94	53.55	133070
2012-07-09	53.61	53.61	53.18	53.35	145941
2012-07-10	53.60	53.90	52.69	52.81	285031
2012-07-11	52.79	53.08	52.67	52.77	153847
2012-07-12	52.57	53.36	52.15	53.09	109865
2012-07-13	53.29	53.80	53.06	53.74	100841
2012-07-16	53.62	54.11	53.50	53.95	156440
2012-07-17	54.12	54.73	53.86	54.68	197598
2012-07-18	54.71	54.94	53.97	54.26	149329
2012-07-19	54.40	54.78	53.23	53.62	84833
2012-07-20	53.11	53.34	52.28	52.42	260038
2012-07-23	51.37	51.91	50.76	51.60	265682
2012-07-24	51.67	51.71	51.17	51.67	198539
2012-07-25	51.94	52.09	51.15	51.75	259558
2012-07-26	52.60	52.81	52.15	52.43	154808
2012-07-27	52.82	53.08	52.34	52.49	213463
2012-07-30	52.71	53.22	52.64	53.05	150879
2012-07-31	53.05	53.50	53.05	53.48	161470
2012-08-01	53.57	53.93	53.25	53.25	2527
2012-08-02	52.93	52.93	51.98	52.23	255938
2012-08-03	52.66	53.49	52.66	53.37	179995
2012-08-06	53.57	53.59	53.25	53.29	114113
2012-08-07	53.58	53.63	52.20	52.21	139663
2012-08-08	52.14	53.24	51.88	52.19	113542
2012-08-09	52.06	53.05	52.04	52.34	147760
2012-08-10	52.20	52.55	51.87	52.36	99577
2012-08-13	52.41	52.61	52.04	52.40	88373
2012-08-14	52.48	52.48	51.93	52.05	85755
2012-08-15	52.23	52.56	52.10	52.30	141590
2012-08-16	52.20	52.30	51.85	52.13	274949
2012-08-17	52.11	52.91	52.08	52.91	151893
2012-08-20	52.73	52.77	52.24	52.77	94530
2012-08-21	52.87	53.31	52.66	53.13	88877
2012-08-22	53.14	53.14	52.46	52.93	61598
2012-08-23	53.01	53.01	52.34	52.37	84045
2012-08-24	52.36	52.83	52.16	52.68	66028
2012-08-27	52.89	53.02	52.56	52.95	58122
2012-08-28	52.99	53.39	52.80	53.39	100463
2012-08-29	53.55	53.79	53.29	53.45	96778
2012-08-30	53.15	53.33	52.77	53.30	82994
2012-08-31	53.65	53.72	53.03	53.60	240533
2012-09-04	53.61	54.51	53.19	54.46	351549
2012-09-05	54.24	54.45	53.72	54.39	136745
2012-09-06	54.56	55.01	54.42	54.94	539316
2012-09-07	55.07	55.74	54.79	54.95	127877
2012-09-10	54.95	55.07	54.28	54.67	122163
2012-09-11	54.76	54.85	54.41	54.84	95180
2012-09-12	54.92	54.96	54.54	54.74	154258
2012-09-13	54.69	56.44	54.41	55.55	265061
2012-09-14	55.34	55.94	54.99	55.49	173493
2012-09-17	55.41	55.79	54.67	54.84	140858
2012-09-18	54.93	54.93	54.19	54.57	132853
2012-09-19	54.72	54.72	54.25	54.25	90389
2012-09-20	54.15	54.15	53.15	53.57	139706
2012-09-21	54.07	54.07	52.85	53.40	379362
2012-09-24	53.12	54.09	53.08	53.48	123024
2012-09-25	53.63	53.86	52.95	53.00	167711
2012-09-26	53.11	53.47	52.63	52.78	151056
2012-09-27	53.11	53.32	52.74	53.00	183499
2012-09-28	52.72	53.38	52.56	53.20	123166
2012-10-01	53.42	53.51	52.34	53.14	103475
2012-10-02	53.38	53.71	53.11	53.53	119589
2012-10-03	53.65	54.39	53.52	53.83	138458
2012-10-04	54.06	54.06	53.08	53.37	180643
2012-10-05	53.43	53.67	52.99	53.02	253217
2012-10-08	52.93	53.04	52.72	52.94	104266
2012-10-09	53.04	53.16	52.82	52.83	109888
2012-10-10	52.84	53.10	52.81	53.03	138807
2012-10-11	53.27	53.66	53.20	53.37	167860
2012-10-12	53.29	53.73	53.12	53.17	73136
2012-10-15	53.19	53.66	52.98	53.42	102804
2012-10-16	53.63	54.13	53.51	53.84	70916
2012-10-17	53.61	54.22	53.38	53.97	94966
2012-10-18	53.89	55.73	53.77	54.03	220670
2012-10-19	53.68	53.97	52.87	53.22	170081
2012-10-22	53.22	53.69	52.68	53.09	155537
2012-10-23	52.73	53.03	52.16	53.00	101952
2012-10-24	53.20	53.35	52.29	52.47	127443
2012-10-25	52.78	52.99	51.96	52.10	270954
2012-10-26	52.24	52.24	51.50	51.74	114919
2012-10-31	51.90	52.21	51.56	52.06	257328
2012-11-01	52.26	52.56	51.93	52.44	214276
2012-11-02	52.81	53.26	52.56	53.05	164926
2012-11-05	53.06	53.69	52.24	52.77	81244
2012-11-06	52.89	53.10	52.47	53.00	88828
2012-11-07	52.58	52.76	52.32	52.38	115328
2012-11-08	52.32	52.79	52.01	52.13	160257
2012-11-09	51.88	52.32	51.62	51.80	182174
2012-11-12	51.94	52.30	51.47	51.74	86228
2012-11-13	51.75	51.96	51.36	51.68	70205
2012-11-14	51.76	52.36	50.73	50.77	258291
2012-11-15	50.71	51.60	49.76	50.29	135468
2012-11-16	50.13	50.71	49.72	50.23	270668
2012-11-19	50.74	51.25	50.50	50.78	262446
2012-11-20	50.60	51.68	50.51	51.53	153506
2012-11-21	51.80	51.80	51.14	51.55	119943
2012-11-23	51.81	52.17	51.28	51.74	139554
2012-11-26	51.75	52.32	51.43	51.90	133853
2012-11-27	51.83	52.13	51.38	51.77	210162
2012-11-28	51.69	51.94	50.98	51.89	118488
2012-11-29	52.22	52.69	51.92	52.55	218844
2012-11-30	52.62	53.00	52.17	52.28	193858
2012-12-03	52.75	52.83	51.56	51.78	205056
2012-12-04	51.68	52.26	51.52	51.60	309486
2012-12-05	51.68	52.27	51.32	51.38	242665
2012-12-06	51.43	52.34	51.43	52.24	118249
2012-12-07	52.48	52.79	52.13	52.62	65989
2012-12-10	52.70	52.85	52.11	52.60	154216
2012-12-11	52.87	53.20	52.46	52.64	123313
2012-12-12	52.60	52.64	52.08	52.61	161749
2012-12-13	52.67	52.74	52.28	52.57	112241
2012-12-14	52.05	52.34	51.70	51.79	142276
2012-12-17	51.90	52.49	51.61	52.44	202360
2012-12-18	52.21	53.20	52.14	53.19	261471
2012-12-19	53.12	53.59	52.66	53.24	245437
2012-12-20	53.09	54.13	52.97	53.95	142268
2012-12-21	53.57	53.99	53.40	53.89	561112
2012-12-24	53.66	53.95	53.20	53.90	50242
2012-12-26	54.11	54.25	53.63	53.84	159892
2012-12-27	53.90	54.13	53.39	53.96	143543
2012-12-28	53.62	54.15	53.28	53.37	92132
2012-12-31	53.47	54.16	53.16	53.81	211208
2013-01-02	54.71	54.72	54.04	54.51	201147
2013-01-03	54.82	55.37	54.19	54.81	286433
2013-01-04	55.14	55.14	54.50	55.01	175691
2013-01-07	54.93	55.27	54.75	54.76	97218
2013-01-08	54.82	54.91	54.18	54.25	223751
2013-01-09	54.37	54.62	54.26	54.43	242854
2013-01-10	53.97	54.42	53.68	54.27	257139
2013-01-11	54.49	54.49	53.85	54.15	296770
2013-01-14	54.18	54.23	53.57	53.69	405050
2013-01-15	53.58	54.66	53.55	54.59	233776
2013-01-16	54.15	54.56	53.85	54.48	427744
2013-01-17	54.56	54.91	54.46	54.74	228045
2013-01-18	54.78	55.10	54.66	55.09	206137
2013-01-22	55.16	55.47	55.16	55.41	140681
2013-01-23	55.50	55.59	55.25	55.42	112024
2013-01-24	55.58	55.67	55.34	55.59	190454
2013-01-25	55.60	56.25	55.47	56.13	159932
2013-01-28	56.11	56.58	55.86	56.49	110981
2013-01-29	56.44	56.91	56.31	56.69	140038
2013-01-30	56.59	56.86	55.95	56.16	117779
2013-01-31	55.99	56.17	55.66	56.04	139298
2013-02-01	56.12	56.74	56.04	56.58	160104
2013-02-04	56.56	57.03	56.35	57.00	191771
2013-02-05	57.36	57.39	56.92	56.95	143636
2013-02-06	56.65	56.95	56.65	56.88	107913
2013-02-07	56.98	57.11	56.75	56.91	104452
2013-02-08	57.11	57.24	56.62	57.20	74669
2013-02-11	57.16	57.26	56.82	57.05	52766
2013-02-12	57.07	57.82	57.07	57.55	79058
2013-02-13	57.50	58.02	56.99	57.23	180372
2013-02-14	57.18	57.26	56.67	56.77	120073
2013-02-15	57.03	57.06	56.19	56.65	302760
2013-02-19	56.85	57.69	56.81	57.69	167668
2013-02-20	57.67	58.15	57.19	57.23	180207
2013-02-21	57.35	57.51	56.73	56.98	160528
2013-02-22	57.33	57.69	57.19	57.59	108015
2013-02-25	57.91	57.91	56.45	56.50	101712
2013-02-26	56.84	57.37	56.69	56.96	170979
2013-02-27	57.04	57.39	56.87	56.95	263087
2013-02-28	57.03	57.24	56.77	56.81	403212
2013-03-01	56.54	57.19	56.30	57.04	218885
2013-03-04	56.84	57.24	56.43	57.00	233810
2013-03-05	57.25	57.30	56.86	57.17	230728
2013-03-06	57.35	57.59	56.84	57.00	118684
2013-03-07	57.12	57.16	56.65	56.89	110767
2013-03-08	57.19	57.24	56.66	57.23	199896
2013-03-11	56.98	57.49	56.98	57.49	134863
2013-03-12	57.50	57.52	57.12	57.46	132625
2013-03-13	57.35	57.73	57.20	57.54	82387
2013-03-14	57.49	58.02	57.48	57.94	122789
2013-03-15	58.09	58.22	57.65	57.90	233705
2013-03-18	57.07	57.51	56.95	57.44	199041
2013-03-19	57.44	57.63	57.09	57.51	227486
2013-03-20	57.83	57.92	57.40	57.82	178526
2013-03-21	57.70	58.03	57.38	57.41	107039
2013-03-22	57.58	57.78	57.26	57.70	97436
2013-03-25	57.90	58.28	57.71	57.85	102588
2013-03-26	58.19	58.66	58.15	58.64	115108
2013-03-27	58.23	58.31	57.75	57.98	155009
2013-03-28	58.13	58.28	57.78	58.20	222441
2013-04-01	58.16	58.21	57.43	57.89	163881
2013-04-02	58.12	58.73	58.12	58.55	134618
2013-04-03	58.57	58.73	57.95	58.39	167932
2013-04-04	58.35	59.07	58.35	59.00	131715
2013-04-05	58.24	59.04	58.17	58.93	109414
2013-04-08	58.95	59.69	58.59	59.66	142888
2013-04-09	59.59	59.97	59.32	59.72	176651
2013-04-10	59.73	60.57	59.45	60.35	326155
2013-04-11	60.25	61.38	60.25	61.03	345509
2013-04-12	60.81	61.26	60.81	61.20	201598
2013-04-15	61.00	61.26	59.91	60.04	190634
2013-04-16	61.17	61.43	60.71	61.16	290576
2013-04-17	60.80	60.97	59.76	60.53	143911
2013-04-18	60.81	60.82	60.10	60.43	128820
2013-04-19	64.28	64.28	58.60	60.83	172151
2013-04-22	61.12	61.33	60.20	61.16	263023
2013-04-23	61.50	61.67	60.95	61.56	171677
2013-04-24	61.46	61.83	61.32	61.64	130395
2013-04-25	61.79	61.93	61.05	61.64	178783
2013-04-26	61.69	62.22	61.61	61.83	230692
2013-04-29	62.05	62.66	61.88	62.46	131821
2013-04-30	62.60	63.09	62.52	63.07	169472
2013-05-01	63.09	63.20	62.34	62.65	247680
2013-05-02	62.46	63.61	62.46	63.12	184195
2013-05-03	63.53	63.91	63.22	63.23	189777
2013-05-06	63.10	63.83	62.99	63.77	86587
2013-05-07	63.73	64.18	63.58	64.18	91696
2013-05-08	64.16	64.72	64.00	64.72	151959
2013-05-09	64.71	64.84	64.10	64.46	117614
2013-05-10	64.72	64.91	64.47	64.79	53038
2013-05-13	65.00	65.09	64.46	64.88	113655
2013-05-14	64.76	65.52	64.60	65.26	102415
2013-05-15	65.09	66.00	64.69	65.99	97759
2013-05-16	66.05	66.45	65.60	65.69	164259
2013-05-17	66.16	66.54	65.74	66.05	230640
2013-05-20	65.94	66.40	65.70	65.96	155262
2013-05-21	65.91	66.70	65.79	66.37	193817
2013-05-22	66.36	66.99	63.96	64.25	195847
2013-05-23	63.80	64.27	62.63	63.29	296406
2013-05-24	63.13	63.13	62.17	62.55	220062
2013-05-28	63.30	63.62	61.73	61.98	328655
2013-05-29	61.52	61.52	59.85	60.81	256664
2013-05-30	60.81	61.24	59.76	59.88	191490
2013-05-31	59.53	59.80	58.59	58.77	263379
2013-06-03	58.80	60.18	58.56	59.23	471017
2013-06-04	59.42	59.65	58.35	58.49	307875
2013-06-05	58.50	58.75	57.66	57.68	354386
2013-06-06	57.52	58.11	57.05	58.09	503428
2013-06-07	58.32	59.49	57.80	58.58	236336
2013-06-10	59.03	59.38	57.91	57.94	222261
2013-06-11	57.60	58.03	56.80	56.85	153326
2013-06-12	56.75	57.11	55.20	55.36	129065
2013-06-13	55.19	57.06	55.15	56.76	183871
2013-06-14	56.80	57.75	56.16	56.97	210914
2013-06-17	57.18	57.91	56.84	57.39	203316
2013-06-18	57.33	58.43	57.08	57.88	197838
2013-06-19	57.70	57.84	55.49	55.81	126421
2013-06-20	55.10	55.29	53.67	53.96	159409
2013-06-21	54.17	54.57	53.17	54.33	245292
2013-06-24	53.69	54.57	52.47	53.39	246044
2013-06-25	53.70	54.94	53.09	54.62	216539
2013-06-26	54.91	55.58	54.54	55.21	183877
2013-06-27	55.53	56.58	55.33	56.56	262413
2013-06-28	56.40	56.85	55.85	56.27	284806
2013-07-01	56.69	56.89	55.97	56.14	203797
2013-07-02	56.07	57.06	56.07	56.80	172976
2013-07-03	56.64	56.77	55.77	56.41	170657
2013-07-05	56.95	56.98	55.30	56.91	183490
2013-07-08	56.93	57.40	56.72	57.00	305062
2013-07-09	57.00	58.06	56.77	58.03	320277
2013-07-10	57.85	58.30	57.52	58.17	237889
2013-07-11	58.95	59.65	58.95	59.45	143386
2013-07-12	59.34	59.87	58.81	59.17	176845
2013-07-15	59.19	59.83	58.97	59.62	83528
2013-07-16	59.62	59.86	59.47	59.65	166285
2013-07-17	60.03	61.16	59.51	60.98	279279
2013-07-18	61.26	61.86	60.73	61.69	237477
2013-07-19	62.98	63.74	61.27	63.07	278659
2013-07-22	63.11	63.62	63.00	63.19	166076
2013-07-23	63.41	63.78	62.97	63.31	231495
2013-07-24	63.66	63.77	62.62	62.98	494758
2013-07-25	62.73	63.49	62.72	63.44	215172
2013-07-26	62.99	63.67	62.91	63.39	106296
2013-07-29	63.23	63.43	62.83	63.11	102059
2013-07-30	63.42	63.60	62.59	63.16	171703
2013-07-31	63.27	63.51	61.31	61.86	402689
2013-08-01	62.35	62.35	60.68	61.22	388822
2013-08-02	60.97	61.14	60.30	60.49	420239
2013-08-05	60.42	61.15	59.99	60.77	253416
2013-08-06	60.75	61.24	60.61	60.71	113305
2013-08-07	60.70	61.00	60.20	60.86	82974
2013-08-08	61.28	61.28	59.94	60.91	126957
2013-08-09	60.79	62.47	60.79	61.85	156349
2013-08-12	61.52	61.61	61.15	61.31	171522
2013-08-13	61.22	61.67	60.40	60.60	119305
2013-08-14	60.72	60.82	60.26	60.76	112741
2013-08-15	59.80	60.04	59.05	59.49	311738
2013-08-16	59.50	59.68	58.09	58.11	309187
2013-08-19	58.06	58.33	57.05	57.08	212392
2013-08-20	57.18	58.23	57.18	58.00	282212
2013-08-21	57.64	58.29	57.13	57.51	205550
2013-08-22	57.77	57.77	56.47	57.12	168403
2013-08-23	57.25	57.55	56.91	57.45	224649
2013-08-26	57.31	57.60	57.12	57.38	92516
2013-08-27	56.78	57.32	56.70	56.82	172299
2013-08-28	56.67	57.43	55.46	56.70	85364
2013-08-29	56.70	56.92	56.39	56.67	124680
2013-08-30	56.72	57.26	56.06	56.20	120572
2013-09-03	56.77	56.77	54.98	55.40	155033
2013-09-04	55.55	56.46	55.27	55.97	120179
2013-09-05	56.08	56.28	55.25	55.34	171518
2013-09-06	55.76	56.96	55.50	56.22	187939
2013-09-09	56.59	57.91	56.26	57.90	128392
2013-09-10	58.32	58.38	57.75	58.36	162640
2013-09-11	58.15	59.34	58.15	58.60	104457
2013-09-12	58.53	58.96	57.97	58.16	108197
2013-09-13	58.32	58.65	58.22	58.65	119832
2013-09-16	59.47	59.55	58.72	59.03	110710
2013-09-17	58.62	58.99	57.76	58.03	136226
2013-09-18	57.91	60.02	57.21	59.96	153511
2013-09-19	59.93	60.64	59.76	59.94	115776
2013-09-20	60.29	60.29	59.31	59.36	214536
2013-09-23	59.19	59.81	58.92	58.93	89695
2013-09-24	58.87	59.26	58.45	58.64	91935
2013-09-25	58.64	59.27	58.38	59.00	125642
2013-09-26	59.18	59.66	59.08	59.58	126892
2013-09-27	59.34	59.91	59.15	59.38	104844
2013-09-30	58.96	59.62	58.85	59.21	106791
2013-10-01	59.33	61.25	58.99	60.67	252494
2013-10-02	60.39	60.57	59.31	59.46	245199
2013-10-03	59.43	59.43	58.49	58.81	155851
2013-10-04	58.67	59.60	58.51	59.21	71163
2013-10-07	58.85	59.45	58.79	59.30	88841
2013-10-08	59.34	59.77	58.64	58.69	145276
2013-10-09	58.70	59.60	58.22	59.14	159983
2013-10-10	59.71	61.06	59.49	61.03	76127
2013-10-11	60.62	62.61	60.18	62.46	166550
2013-10-14	62.05	62.75	61.58	61.79	143884
2013-10-15	61.50	62.46	61.36	62.05	107834
2013-10-16	62.03	63.35	62.03	62.99	151786
2013-10-17	62.48	63.75	62.35	63.59	227208
2013-10-18	64.86	65.05	63.60	64.49	141355
2013-10-21	64.50	64.59	64.08	64.42	150087
2013-10-22	64.74	65.13	64.27	64.50	215495
2013-10-23	64.13	64.65	63.94	64.43	197854
2013-10-24	64.35	64.46	63.88	64.17	402463
2013-10-25	64.44	64.51	63.15	64.30	293813
2013-10-28	64.26	64.26	63.40	64.14	104996
2013-10-29	64.14	64.14	63.49	64.00	117316
2013-10-30	64.05	64.13	63.64	63.83	107651
2013-10-31	63.83	64.38	63.26	63.66	120441
2013-11-01	63.53	64.36	62.98	64.14	260481
2013-11-04	64.20	64.48	62.99	64.46	172791
2013-11-05	64.02	64.02	63.11	63.21	96969
2013-11-06	63.57	64.07	63.09	63.14	50416
2013-11-07	63.35	63.37	62.03	62.24	121306
2013-11-08	62.06	62.06	60.10	61.08	111313
2013-11-11	61.15	61.58	60.75	60.96	44937
2013-11-12	60.93	60.93	60.00	60.56	49630
2013-11-13	60.35	61.29	60.02	61.25	67015
2013-11-14	61.32	62.21	61.32	61.58	67632
2013-11-15	61.47	62.18	61.03	62.09	107225
2013-11-18	62.11	62.48	61.54	61.61	96921
2013-11-19	61.45	61.69	60.53	61.00	80745
2013-11-20	61.07	61.89	60.15	60.45	71464
2013-11-21	60.71	61.48	60.15	61.45	63062
2013-11-22	61.31	61.89	60.57	61.67	118439
2013-11-25	61.64	61.95	60.74	60.90	67914
2013-11-26	60.81	61.69	60.39	60.56	92561
2013-11-27	60.57	61.19	60.36	61.05	99982
2013-11-29	61.24	61.24	60.36	60.59	59843
2013-12-02	60.69	61.65	59.47	59.95	113597
2013-12-03	59.68	60.02	59.20	59.30	129139
2013-12-04	58.86	60.26	58.30	59.98	115279
2013-12-05	59.79	59.87	59.10	59.51	106519
2013-12-06	59.83	60.61	59.59	59.97	86598
2013-12-09	60.10	60.10	59.16	59.88	98898
2013-12-10	59.68	60.83	59.06	59.08	117102
2013-12-11	59.05	59.33	57.24	57.31	133591
2013-12-12	57.20	58.22	56.27	56.85	133717
2013-12-13	56.96	57.95	56.50	56.53	148475
2013-12-16	56.63	57.34	56.63	57.01	164893
2013-12-17	56.89	57.92	56.73	57.62	192414
2013-12-18	57.01	58.42	56.25	58.35	156064
2013-12-19	57.94	57.94	56.71	57.07	120390
2013-12-20	56.95	57.81	56.95	57.80	241686
2013-12-23	58.03	58.09	57.03	57.09	201534
2013-12-24	56.97	57.71	56.67	57.22	101829
2013-12-26	57.44	57.70	56.91	57.13	72627
2013-12-27	57.17	57.58	56.86	57.51	111443
2013-12-30	57.40	58.07	57.40	57.73	102192
2013-12-31	57.67	58.37	57.55	57.93	232869
2014-01-02	57.59	58.02	56.95	57.73	181368
2014-01-03	57.55	58.93	56.96	58.64	188800
2014-01-06	58.80	58.91	57.62	57.72	179357
2014-01-07	58.03	58.82	57.75	57.95	162373
2014-01-08	57.80	58.04	56.94	57.33	138735
2014-01-09	57.38	57.68	56.40	57.06	148816
2014-01-10	57.20	58.19	57.01	57.34	201967
2014-01-13	57.24	57.86	56.69	56.92	145669
2014-01-14	57.03	57.71	57.02	57.27	115773
2014-01-15	57.20	58.13	57.14	57.79	135293
2014-01-16	57.60	58.33	57.60	57.89	205940
2014-01-17	57.88	58.09	57.66	57.69	135695
2014-01-21	57.81	58.64	57.81	58.13	346602
2014-01-22	58.36	58.95	58.36	58.51	151137
2014-01-23	58.42	58.98	58.14	58.90	233221
2014-01-24	58.74	59.12	58.27	58.37	252964
2014-01-27	58.47	58.93	57.59	57.62	156031
2014-01-28	57.60	58.19	57.60	57.95	162355
2014-01-29	57.60	58.14	56.78	57.17	111304
2014-01-30	57.43	59.44	57.43	59.10	186640
2014-01-31	58.24	59.70	58.24	59.34	170408
2014-02-03	59.09	59.27	57.82	58.29	185187
2014-02-04	58.62	60.36	58.48	60.26	278839
2014-02-05	60.22	60.44	59.52	59.90	193952
2014-02-06	60.20	60.79	60.00	60.12	138029
2014-02-07	60.16	61.26	59.99	61.03	164549
2014-02-10	61.06	61.74	60.37	61.50	153439
2014-02-11	61.25	62.13	61.13	61.68	118626
2014-02-12	61.87	61.96	60.73	61.57	90386
2014-02-13	60.01	61.29	60.01	60.80	225427
2014-02-14	61.70	62.35	61.06	61.64	366052
2014-02-18	61.54	61.90	61.12	61.75	192656
2014-02-19	61.51	62.48	61.35	61.79	138049
2014-02-20	61.95	62.14	60.98	61.33	167078
2014-02-21	61.34	61.66	60.98	61.41	149155
2014-02-24	61.36	61.98	61.20	61.26	123218
2014-02-25	61.18	61.78	60.93	61.53	181039
2014-02-26	61.52	62.04	61.12	61.94	241876
2014-02-27	61.73	62.19	61.23	61.65	93078
2014-02-28	61.63	62.34	61.58	62.04	227099
2014-03-03	61.87	62.46	61.38	62.34	150343
2014-03-04	62.70	63.10	62.44	62.75	263693
2014-03-05	62.63	63.02	62.18	62.54	161324
2014-03-06	62.53	62.88	61.91	61.96	88886
2014-03-07	62.00	62.07	60.67	61.54	149644
2014-03-10	61.37	61.91	61.13	61.75	149194
2014-03-11	61.93	62.50	61.54	61.93	134849
2014-03-12	61.60	62.43	61.60	62.22	81856
2014-03-13	62.25	62.62	61.57	61.74	83575
2014-03-14	61.56	62.09	61.47	61.86	70270
2014-03-17	62.07	62.80	61.98	62.50	107884
2014-03-18	62.48	63.58	62.30	63.58	293258
2014-03-19	63.05	63.66	62.29	62.58	306697
2014-03-20	62.53	62.91	61.89	62.33	191618
2014-03-21	62.70	63.54	62.50	62.74	214547
2014-03-24	62.74	63.12	62.26	62.42	184307
2014-03-25	62.53	63.36	62.32	62.68	163323
2014-03-26	63.07	63.07	61.44	61.51	130580
2014-03-27	61.31	61.82	61.15	61.62	155941
2014-03-28	61.62	62.67	61.62	61.92	71329
2014-03-31	62.10	63.13	61.64	62.91	160469
2014-04-01	62.92	63.12	62.40	63.02	121559
2014-04-02	62.99	63.02	62.34	62.73	74794
2014-04-03	63.10	63.10	62.15	62.58	93193
2014-04-04	62.92	63.14	62.00	62.25	91188
2014-04-07	62.16	63.05	62.09	62.40	124064
2014-04-08	62.38	63.32	62.18	63.19	171670
2014-04-09	63.20	63.56	62.54	63.44	174098
2014-04-10	63.52	63.85	63.19	63.29	351954
2014-04-11	62.88	63.44	62.51	62.54	274502
2014-04-14	62.97	63.40	62.10	62.69	131777
2014-04-15	62.73	64.18	62.36	63.75	167547
2014-04-16	63.91	64.21	63.00	64.01	188575
2014-04-17	63.67	64.27	63.41	64.05	163133
2014-04-21	64.14	64.72	64.11	64.64	112819
2014-04-22	64.57	64.85	64.07	64.84	116287
2014-04-23	64.67	65.00	63.89	64.76	410923
2014-04-24	64.97	65.03	64.18	64.42	226346
2014-04-25	64.08	64.19	63.65	63.73	229362
2014-04-28	63.94	64.35	63.19	63.56	175782
2014-04-29	63.85	64.03	62.96	63.17	144205
2014-04-30	63.04	63.28	62.48	63.25	121280
2014-05-01	63.19	63.66	62.43	63.47	252592
2014-05-02	63.46	63.92	62.70	63.20	199556
2014-05-05	62.84	63.41	62.62	63.38	120163
2014-05-06	62.62	63.17	61.78	61.91	367323
2014-05-07	62.01	62.68	61.99	62.55	237604
2014-05-08	62.62	63.14	62.39	62.69	143183
2014-05-09	62.41	63.23	62.41	63.15	122031
2014-05-12	63.34	63.81	63.11	63.53	183478
2014-05-13	63.46	64.09	62.43	62.50	164180
2014-05-14	62.33	62.85	61.94	62.07	172203
2014-05-15	61.75	62.10	61.14	61.52	211675
2014-05-16	61.45	62.58	61.33	62.56	186191
2014-05-19	62.36	62.61	61.93	62.46	107556
2014-05-20	62.14	62.63	61.70	62.24	206787
2014-05-21	62.36	62.36	61.31	61.62	162796
2014-05-22	61.69	61.97	61.06	61.67	160259
2014-05-23	61.70	62.56	61.70	62.44	103152
2014-05-27	62.78	63.51	62.64	63.48	128723
2014-05-28	63.22	63.33	62.45	63.07	144119
2014-05-29	63.16	63.36	62.80	63.32	103678
2014-05-30	63.49	63.84	63.19	63.66	140035
2014-06-02	63.61	64.03	63.34	63.78	142636
2014-06-03	63.60	63.83	63.44	63.56	147439
2014-06-04	63.25	63.86	63.13	63.62	158922
2014-06-05	63.77	65.88	63.62	65.85	190302
2014-06-06	66.00	66.21	65.47	65.86	107137
2014-06-09	65.77	66.24	65.17	65.21	82628
2014-06-10	65.03	65.54	64.42	64.68	121024
2014-06-11	64.43	64.86	64.14	64.64	142543
2014-06-12	64.52	64.52	63.86	63.96	152065
2014-06-13	64.23	64.39	63.24	63.93	85924
2014-06-16	63.93	64.10	63.61	63.78	140116
2014-06-17	63.61	64.18	63.61	63.96	193310
2014-06-18	63.62	64.17	63.30	63.75	176382
2014-06-19	63.76	64.01	63.49	63.89	110413
2014-06-20	63.95	64.03	63.73	63.92	241443
2014-06-23	63.73	64.14	63.71	63.75	161139
2014-06-24	63.78	64.00	63.52	63.63	187069
2014-06-25	63.44	63.86	63.30	63.72	129615
2014-06-26	64.02	64.16	63.60	64.02	202725
2014-06-27	63.58	64.53	63.58	64.41	200293
2014-06-30	64.50	64.50	63.64	64.23	143820
2014-07-01	64.44	65.05	63.90	64.70	145616
2014-07-02	64.68	64.79	64.18	64.76	93987
2014-07-03	64.71	64.71	64.19	64.56	59183
2014-07-07	64.51	64.94	64.14	64.20	116558
2014-07-08	64.17	64.67	64.07	64.65	101696
2014-07-09	64.73	64.73	64.07	64.32	138138
2014-07-10	63.82	64.79	63.63	64.69	184696
2014-07-11	64.68	65.01	64.30	64.68	118661
2014-07-14	64.94	65.02	64.24	64.95	132808
2014-07-15	64.88	65.10	64.34	64.76	138904
2014-07-16	64.85	65.10	64.45	64.89	152295
2014-07-17	64.35	64.63	64.13	64.33	234020
2014-07-18	62.05	64.75	62.05	64.33	292598
2014-07-21	64.35	64.48	63.75	64.40	118751
2014-07-22	64.46	65.06	64.46	64.91	105089
2014-07-23	64.88	65.05	64.63	64.96	136309
2014-07-24	64.94	65.09	64.07	64.10	199593
2014-07-25	63.67	64.25	63.23	63.30	179425
2014-07-28	63.31	63.93	63.13	63.75	139833
2014-07-29	63.95	63.95	63.15	63.20	84192
2014-07-30	63.40	63.50	62.44	62.97	100515
2014-07-31	62.42	63.21	62.28	62.36	201449
2014-08-01	62.23	62.85	61.99	62.18	236257
2014-08-04	62.25	62.78	61.65	62.67	108666
2014-08-05	62.34	62.74	61.91	62.04	82017
2014-08-06	61.85	62.29	61.71	62.04	111832
2014-08-07	62.19	62.32	61.58	61.99	97895
2014-08-08	61.93	62.91	61.76	62.89	99869
2014-08-11	62.87	63.49	62.66	63.09	107286
2014-08-12	62.97	63.49	62.63	62.79	68788
2014-08-13	62.93	63.78	62.93	63.77	97081
2014-08-14	63.77	63.77	63.34	63.41	64693
2014-08-15	63.84	63.90	62.59	62.93	158105
2014-08-18	63.34	64.23	63.06	64.22	142814
2014-08-19	64.26	65.13	63.97	65.05	179490
2014-08-20	64.90	65.51	64.45	65.44	264521
2014-08-21	65.47	65.77	65.31	65.42	154832
2014-08-22	65.38	65.41	64.34	64.64	135278
2014-08-25	64.62	64.85	64.33	64.48	93528
2014-08-26	64.41	64.88	64.41	64.60	89483
2014-08-27	64.54	64.83	64.32	64.74	71934
2014-08-28	64.67	64.83	64.43	64.55	73046
2014-08-29	64.52	65.16	64.35	64.84	76938
2014-09-02	64.92	65.22	64.73	65.06	78198
2014-09-03	65.22	65.42	64.83	65.02	63428
2014-09-04	65.05	65.25	64.37	64.72	83801
2014-09-05	64.49	65.65	64.49	65.56	109096
2014-09-08	65.40	65.82	65.11	65.45	99932
2014-09-09	65.21	65.21	64.71	65.00	85405
2014-09-10	64.84	65.18	64.00	64.13	102343
2014-09-11	63.72	64.65	63.72	64.48	73135
2014-09-12	64.30	64.30	61.88	62.36	123419
2014-09-15	62.38	62.55	61.54	61.80	100514
2014-09-16	61.94	62.65	61.53	62.43	158797
2014-09-17	62.15	62.53	61.70	61.76	130613
2014-09-18	61.80	61.97	60.79	60.93	137122
2014-09-19	60.73	61.44	60.36	60.73	285780
2014-09-22	60.73	60.88	60.13	60.29	144726
2014-09-23	60.19	61.07	60.15	60.41	263651
2014-09-24	60.35	60.96	60.06	60.49	145338
2014-09-25	60.55	60.55	59.86	60.46	157156
2014-09-26	60.42	61.34	60.14	61.22	102209
2014-09-29	60.88	61.25	60.51	61.23	136360
2014-09-30	61.23	61.55	60.49	60.59	150740
2014-10-01	60.82	61.21	60.41	60.84	242242
2014-10-02	60.68	61.25	60.05	60.59	99402
2014-10-03	61.09	61.71	60.36	60.94	86029
2014-10-06	60.91	61.40	60.65	60.89	71534
2014-10-07	60.70	60.93	60.34	60.52	124509
2014-10-08	60.44	62.59	60.36	62.56	173227
2014-10-09	62.57	63.05	62.04	62.13	137760
2014-10-10	61.86	62.98	61.60	61.66	156469
2014-10-13	61.79	63.16	61.71	62.36	186398
2014-10-14	62.84	64.18	62.36	63.23	175095
2014-10-15	62.75	64.16	62.23	63.73	244771
2014-10-16	63.65	64.72	62.70	64.10	217856
2014-10-17	65.07	65.07	63.86	64.06	210824
2014-10-20	64.02	65.60	63.99	65.60	169942
2014-10-21	65.54	65.81	65.29	65.57	221201
2014-10-22	65.50	65.94	65.40	65.56	153290
2014-10-23	65.88	66.83	65.72	66.71	274616
2014-10-24	66.88	66.97	65.68	66.41	165833
2014-10-27	66.43	66.85	66.17	66.85	199939
2014-10-28	66.87	67.62	66.75	67.39	200883
2014-10-29	67.39	67.96	66.67	67.31	193639
2014-10-30	67.02	68.00	67.02	67.94	110511
2014-10-31	68.72	69.18	68.14	68.86	256145
2014-11-03	69.02	69.77	68.99	69.50	206179
2014-11-04	69.20	69.56	68.14	69.46	283407
2014-11-05	69.85	69.90	68.73	69.49	172386
2014-11-06	69.69	69.88	68.76	68.87	165411
2014-11-07	69.04	69.19	68.25	68.54	143737
2014-11-10	68.52	69.07	68.27	68.96	153491
2014-11-11	68.96	68.96	68.13	68.40	133962
2014-11-12	67.98	68.54	67.50	67.52	224749
2014-11-13	67.70	68.02	67.10	67.97	52230
2014-11-14	67.32	67.67	66.53	66.74	140975
2014-11-17	66.72	67.13	66.36	66.53	153048
2014-11-18	66.66	66.88	66.19	66.62	138731
2014-11-19	66.45	66.77	65.42	65.94	141165
2014-11-20	65.91	66.38	65.56	66.31	102797
2014-11-21	66.98	66.98	66.31	66.59	117032
2014-11-24	66.57	67.08	66.39	67.03	88446
2014-11-25	67.21	67.21	66.71	66.91	99801
2014-11-26	67.07	67.78	66.90	67.54	116935
2014-11-28	67.52	68.54	67.13	67.22	104862
2014-12-01	67.10	67.10	65.73	65.75	175086
2014-12-02	65.59	66.62	65.54	66.23	145997
2014-12-03	65.48	65.59	64.19	64.75	381642
2014-12-04	64.57	65.02	64.11	64.55	321343
2014-12-05	63.94	64.66	63.77	64.45	220753
2014-12-08	64.68	65.76	64.41	64.93	224953
2014-12-09	64.57	65.73	64.28	65.66	143037
2014-12-10	65.46	65.63	64.85	64.94	94279
2014-12-11	65.28	65.28	64.29	64.48	199098
2014-12-12	63.86	64.10	63.12	63.18	163448
2014-12-15	63.21	63.50	61.63	61.79	271264
2014-12-16	61.83	62.80	61.47	62.40	251458
2014-12-17	62.25	63.49	62.05	63.47	307368
2014-12-18	63.83	64.29	63.36	63.73	174990
2014-12-19	63.19	63.88	62.83	62.97	542945
2014-12-22	62.89	63.77	62.89	63.72	167385
2014-12-23	64.00	64.45	63.67	64.00	138086
2014-12-24	64.13	64.64	63.78	64.03	89250
2014-12-26	64.34	64.55	64.04	64.23	62378
2014-12-29	64.31	65.04	63.86	64.51	127825
2014-12-30	64.42	64.95	64.11	64.36	169450
2014-12-31	64.61	65.10	63.28	63.32	162239
2015-01-02	63.57	64.29	63.10	64.18	152128
2015-01-05	63.84	64.70	63.60	64.39	222772
2015-01-06	64.79	66.14	64.61	65.70	443296
2015-01-07	66.10	66.61	65.49	66.45	214688
2015-01-08	66.68	66.79	65.67	65.70	153929
2015-01-09	65.59	66.10	64.97	65.09	131611
2015-01-12	65.20	65.81	65.15	65.51	192527
2015-01-13	65.65	66.05	65.01	65.99	185255
2015-01-14	65.57	66.75	65.49	66.62	221643
2015-01-15	66.82	66.91	65.50	65.82	191022
2015-01-16	65.73	66.76	65.37	66.64	131583
2015-01-20	66.61	67.12	65.11	65.43	114348
2015-01-21	65.83	66.07	65.22	65.46	148105
2015-01-22	65.95	66.99	65.70	66.99	160466
2015-01-23	67.00	67.15	66.10	66.42	128624
2015-01-26	66.49	67.25	65.71	67.09	153349
2015-01-27	66.78	67.38	66.56	67.04	99635
2015-01-28	67.34	67.42	66.34	66.81	228002
2015-01-29	67.03	67.21	65.62	66.47	135689
2015-01-30	66.30	66.30	64.54	64.64	212489
2015-02-02	64.85	64.99	63.20	63.64	250876
2015-02-03	63.97	63.97	60.54	62.97	621829
2015-02-04	62.86	63.26	62.04	62.91	182378
2015-02-05	62.86	64.22	62.86	64.03	217137
2015-02-06	63.85	63.85	61.88	62.15	184911
2015-02-09	62.14	62.66	61.93	62.00	140750
2015-02-10	62.13	62.82	61.56	62.75	274653
2015-02-11	62.62	62.92	62.12	62.57	174195
2015-02-12	62.69	63.70	62.26	63.53	120887
2015-02-13	63.53	63.53	62.41	63.25	193219
2015-02-17	63.11	63.61	62.15	62.41	220785
2015-02-18	62.52	62.90	61.59	62.86	229950
2015-02-19	62.58	62.82	61.79	62.28	223847
2015-02-20	62.16	63.11	61.84	62.93	186217
2015-02-23	62.81	63.81	62.81	63.81	169141
2015-02-24	63.57	63.57	62.53	63.43	222725
2015-02-25	63.22	64.45	63.21	63.49	255422
2015-02-26	63.57	63.57	62.16	62.56	152901
2015-02-27	62.48	63.22	62.20	63.00	154515
2015-03-02	62.98	64.17	62.34	62.86	149132
2015-03-03	62.55	62.67	61.80	62.49	146450
2015-03-04	62.23	62.36	61.06	61.34	161985
2015-03-05	61.51	61.65	61.01	61.13	109018
2015-03-06	60.11	60.11	58.68	58.88	199401
2015-03-09	59.16	59.32	58.51	59.08	279094
2015-03-10	58.84	59.11	58.27	58.76	219662
2015-03-11	58.68	59.00	58.09	58.28	298850
2015-03-12	58.51	59.44	57.98	58.66	386854
2015-03-13	58.67	59.35	58.04	58.91	232818
2015-03-16	58.98	59.62	58.73	59.11	258963
2015-03-17	59.11	59.11	58.47	58.95	390842
2015-03-18	58.51	59.08	58.01	58.95	438656
2015-03-19	58.61	59.65	58.52	59.36	267920
2015-03-20	59.37	61.22	59.35	61.13	571799
2015-03-23	60.91	61.63	60.63	61.41	157216
2015-03-24	61.12	61.43	60.76	60.90	149243
2015-03-25	61.12	61.16	59.55	59.70	119841
2015-03-26	59.56	60.07	59.10	59.19	164350
2015-03-27	59.34	59.82	59.01	59.32	113440
2015-03-30	59.68	60.73	59.38	60.66	125046
2015-03-31	60.43	60.82	59.93	60.14	208643
2015-04-01	60.40	60.87	59.03	60.23	260087
2015-04-02	60.41	61.46	60.13	61.05	227537
2015-04-06	60.99	62.11	60.99	61.85	134430
2015-04-07	61.72	61.73	60.80	61.13	273416
2015-04-08	61.36	61.47	60.87	61.10	119630
2015-04-09	61.01	61.15	59.57	59.97	148128
2015-04-10	60.48	61.23	59.86	60.13	160586
2015-04-13	60.03	60.72	59.73	60.40	146459
2015-04-14	60.49	61.28	60.23	61.17	343108
2015-04-15	61.22	61.52	60.16	60.89	209979
2015-04-16	60.63	61.09	60.35	60.63	97079
2015-04-17	60.35	60.89	59.63	60.04	169696
2015-04-20	60.18	60.92	59.90	60.50	280311
2015-04-21	60.59	60.99	60.02	60.15	174192
2015-04-22	60.19	60.19	59.36	59.47	152268
2015-04-23	59.45	60.02	59.23	59.52	127479
2015-04-24	59.61	60.34	59.45	59.91	95577
2015-04-27	59.97	60.51	59.05	59.24	179652
2015-04-28	59.20	59.58	58.72	59.53	128182
2015-04-29	59.04	59.11	58.03	58.27	122398
2015-04-30	57.89	57.97	56.76	57.20	180265
2015-05-01	57.10	57.78	56.74	56.97	174365
2015-05-04	57.21	57.99	57.15	57.31	115399
2015-05-05	57.18	57.41	55.99	56.54	173688
2015-05-06	56.86	56.87	56.05	56.81	181200
2015-05-07	56.84	57.87	56.73	57.64	147760
2015-05-08	58.32	59.08	58.08	58.10	123097
2015-05-11	57.81	58.23	57.02	57.13	103054
2015-05-12	56.81	57.31	55.87	56.93	116487
2015-05-13	57.19	57.69	56.20	56.33	110862
2015-05-14	56.47	57.44	56.13	57.27	104392
2015-05-15	57.43	58.19	57.22	57.89	101063
2015-05-18	57.57	57.79	57.15	57.70	72713
2015-05-19	57.37	58.04	57.11	57.86	127649
2015-05-20	57.82	58.17	57.25	57.74	156141
2015-05-21	57.67	57.94	56.57	56.89	102383
2015-05-22	56.70	57.34	56.49	56.71	77635
2015-05-26	56.43	56.56	55.56	55.72	115572
2015-05-27	55.65	55.96	55.43	55.84	141684
2015-05-28	55.63	56.14	55.27	56.03	169208
2015-05-29	56.00	56.34	55.52	55.63	277348
2015-06-01	55.74	56.93	55.56	56.85	127878
2015-06-02	56.60	56.60	55.95	56.35	99653
2015-06-03	56.22	56.27	55.87	56.08	141105
2015-06-04	56.04	56.30	55.73	55.99	118051
2015-06-05	55.50	56.04	55.00	55.67	234824
2015-06-08	55.50	56.07	55.15	55.77	129253
2015-06-09	55.61	56.30	55.14	55.75	217727
2015-06-10	55.80	56.77	55.69	56.32	128509
2015-06-11	56.68	56.74	55.92	56.58	113364
2015-06-12	56.56	57.13	56.29	56.99	249755
2015-06-15	56.76	57.12	56.08	56.83	256187
2015-06-16	56.83	57.72	56.70	57.49	183590
2015-06-17	57.11	57.64	56.59	57.35	223266
2015-06-18	57.43	58.64	57.43	58.40	183627
2015-06-19	58.50	58.50	57.25	58.13	287364
2015-06-22	58.15	58.42	57.69	58.17	220979
2015-06-23	57.89	58.54	57.61	58.09	138892
2015-06-24	58.16	58.35	57.66	57.94	196397
2015-06-25	57.86	58.06	57.60	57.66	211650
2015-06-26	57.60	57.87	56.80	57.63	600658
2015-06-29	57.40	58.14	56.86	56.97	330925
2015-06-30	57.23	57.53	56.12	56.23	287003
2015-07-01	56.36	56.94	55.88	56.85	220477
2015-07-02	57.55	57.84	56.90	57.05	266067
2015-07-06	56.75	57.79	56.75	57.55	258375
2015-07-07	57.75	58.60	57.55	58.00	317423
2015-07-08	57.81	57.95	56.84	57.37	201189
2015-07-09	57.65	57.66	56.50	57.02	183885
2015-07-10	57.10	57.86	56.79	57.34	237344
2015-07-13	57.42	58.51	57.41	57.80	122616
2015-07-14	57.91	58.27	57.44	58.18	112959
2015-07-15	57.97	58.68	57.94	58.30	183572
2015-07-16	58.40	59.07	58.28	58.96	234466
2015-07-17	58.79	59.24	58.35	58.53	271670
2015-07-20	58.64	59.69	58.51	59.48	300492
2015-07-21	59.59	60.31	59.43	59.96	223786
2015-07-22	60.00	60.77	59.86	60.05	171099
2015-07-23	60.00	60.23	58.87	59.40	224969
2015-07-24	59.20	59.85	59.01	59.55	190572
2015-07-27	59.57	60.07	58.61	58.86	261987
2015-07-28	59.02	59.53	58.44	59.45	245311
2015-07-29	59.37	60.29	58.64	59.93	173685
2015-07-30	59.74	59.94	59.24	59.54	144258
2015-07-31	59.95	60.85	59.61	60.20	154892
2015-08-03	60.30	60.56	59.75	60.19	84347
2015-08-04	60.23	60.64	59.88	59.99	147725
2015-08-05	60.04	60.10	58.25	58.81	366397
2015-08-06	58.87	58.99	57.62	58.59	221111
2015-08-07	58.44	58.69	57.73	58.46	157019
2015-08-10	58.80	58.93	57.77	58.10	177184
2015-08-11	57.95	58.30	56.79	57.93	275771
2015-08-12	57.94	58.35	57.31	57.83	260457
2015-08-13	57.67	58.04	56.52	57.64	188966
2015-08-14	57.58	58.19	57.25	58.09	157823
2015-08-17	57.97	58.50	56.61	58.46	275379
2015-08-18	58.20	58.49	58.02	58.21	105838
2015-08-19	57.89	58.18	57.48	57.55	158640
2015-08-20	56.80	57.47	56.50	57.09	246519
2015-08-21	56.18	57.05	55.93	56.12	177941
2015-08-24	54.59	55.81	53.13	53.14	288976
2015-08-25	54.72	54.72	51.92	52.09	234335
2015-08-26	52.95	53.93	52.29	53.84	223072
2015-08-27	54.16	55.47	53.52	55.02	343129
2015-08-28	54.86	55.67	54.43	54.94	120148
2015-08-31	54.83	54.86	53.90	54.00	437881
2015-09-01	53.24	53.77	52.44	52.77	165437
2015-09-02	53.18	53.53	52.66	53.46	130437
2015-09-03	53.54	54.06	52.88	53.72	128936
2015-09-04	53.16	53.35	52.31	52.54	117619
2015-09-08	53.13	53.79	52.39	52.92	153220
2015-09-09	53.30	53.93	51.88	52.00	101728
2015-09-10	51.92	52.83	51.76	52.45	119731
2015-09-11	52.27	53.22	52.21	53.07	82697
2015-09-14	53.02	53.26	52.82	52.86	103273
2015-09-15	52.89	53.44	52.68	53.23	165723
2015-09-16	52.65	53.83	52.46	53.68	140279
2015-09-17	53.57	55.27	53.26	54.40	153932
2015-09-18	53.88	55.00	53.80	54.06	412027
2015-09-21	54.25	55.67	54.25	54.69	92678
2015-09-22	54.39	54.57	53.83	53.94	122401
2015-09-23	54.06	54.63	53.89	54.32	117089
2015-09-24	54.25	54.37	53.53	53.85	232964
2015-09-25	54.09	55.04	53.65	54.45	269013
2015-09-28	54.24	54.24	53.44	53.85	114363
2015-09-29	53.94	54.65	53.72	54.36	126398
2015-09-30	54.56	54.84	53.49	54.18	305560
2015-10-01	54.18	55.09	53.78	54.93	181543
2015-10-02	54.70	55.34	54.17	55.28	161535
2015-10-05	55.51	56.38	55.37	56.28	78926
2015-10-06	56.29	56.81	55.75	56.02	121948
2015-10-07	56.26	56.96	56.04	56.96	166505
2015-10-08	56.77	57.44	56.51	57.34	220929
2015-10-09	57.36	57.38	56.86	57.08	130416
2015-10-12	57.18	57.96	57.16	57.77	114311
2015-10-13	57.54	57.76	56.72	56.86	127642
2015-10-14	56.84	57.38	56.22	56.35	112981
2015-10-15	56.51	57.57	56.21	57.47	109342
2015-10-16	57.37	58.05	55.90	56.77	209729
2015-10-19	56.69	57.48	56.69	57.20	273143
2015-10-20	56.94	57.50	56.50	57.07	165884
2015-10-21	57.16	57.17	56.21	56.28	176653
2015-10-22	56.46	57.21	56.20	56.60	233491
2015-10-23	56.70	56.80	56.01	56.40	134155
2015-10-26	56.38	56.62	55.85	56.54	151600
2015-10-27	56.44	56.77	55.81	56.26	130506
2015-10-28	56.23	56.97	55.57	56.80	407532
2015-10-29	56.80	56.90	56.14	56.43	93861
2015-10-30	56.39	56.47	55.86	56.16	166814
2015-11-02	56.30	57.54	55.75	57.50	155982
2015-11-03	57.23	57.64	56.56	57.40	231073
2015-11-04	57.49	57.60	56.54	56.71	107344
2015-11-05	56.76	57.00	56.21	56.95	102933
2015-11-06	56.45	56.45	54.90	55.18	285112
2015-11-09	54.91	55.22	53.15	53.94	295023
2015-11-10	53.93	54.74	53.93	54.39	108374
2015-11-11	54.57	55.14	54.21	54.70	62924
2015-11-12	54.58	54.86	54.08	54.31	91963
2015-11-13	54.27	54.71	53.77	53.94	100210
2015-11-16	53.90	54.89	53.67	54.80	176247
2015-11-17	54.70	55.50	54.27	55.09	142728
2015-11-18	55.16	56.00	54.64	55.92	182513
2015-11-19	56.02	56.80	55.81	56.51	129927
2015-11-20	56.87	57.38	56.54	57.26	117825
2015-11-23	57.10	58.56	57.10	58.13	191791
2015-11-24	57.94	58.15	57.26	57.99	112353
2015-11-25	57.86	58.70	57.84	58.57	107790
2015-11-27	58.43	59.11	58.17	58.76	60810
2015-11-30	58.90	58.95	58.01	58.21	201539
2015-12-01	58.42	59.51	58.42	59.46	139929
2015-12-02	59.33	59.33	57.48	57.61	135098
2015-12-03	57.60	57.88	56.85	56.95	148050
2015-12-04	57.08	58.55	57.08	57.94	116275
2015-12-07	57.87	58.14	57.15	57.30	131048
2015-12-08	57.08	57.36	56.39	56.48	132079
2015-12-09	56.27	56.80	55.69	55.84	121193
2015-12-10	55.77	56.30	55.20	55.38	127996
2015-12-11	54.56	54.98	54.18	54.62	226061
2015-12-14	54.50	54.86	53.78	54.80	191931
2015-12-15	55.00	55.84	54.84	55.75	289276
2015-12-16	55.38	56.84	55.10	56.63	178185
2015-12-17	56.94	57.20	55.88	55.98	83275
2015-12-18	56.08	56.08	55.07	55.11	430436
2015-12-21	55.52	55.72	54.75	55.17	125013
2015-12-22	55.28	56.05	55.27	55.71	78847
2015-12-23	55.80	56.44	55.66	55.93	69793
2015-12-24	55.85	56.60	55.57	56.24	61252
2015-12-28	56.15	56.75	56.00	56.64	98267
2015-12-29	56.75	57.40	56.59	56.89	112682
2015-12-30	56.81	57.05	56.59	56.61	151091
2015-12-31	56.58	56.62	55.59	55.61	217088
2016-01-04	55.09	55.31	54.31	54.56	181518
2016-01-05	54.73	56.34	54.73	56.02	241479
2016-01-06	55.52	55.97	54.95	55.24	145514
2016-01-07	54.38	54.86	53.49	53.59	504048
2016-01-08	53.75	54.23	52.85	53.01	228260
2016-01-11	53.19	54.11	52.82	53.15	109674
2016-01-12	53.46	53.46	52.33	52.98	236718
2016-01-13	53.01	53.79	52.68	52.94	188164
2016-01-14	52.98	53.49	52.02	52.86	191009
2016-01-15	51.58	52.89	51.58	52.48	242773
2016-01-19	52.95	53.18	52.06	52.56	236731
2016-01-20	52.14	53.04	50.16	51.35	340335
2016-01-21	51.61	52.80	51.17	51.82	217178
2016-01-22	52.18	53.15	52.08	53.00	141897
2016-01-25	52.72	53.69	52.08	52.20	131409
2016-01-26	52.48	53.38	52.11	53.34	132604
2016-01-27	53.07	53.16	52.11	52.41	175039
2016-01-28	52.74	53.33	51.99	52.14	232343
2016-01-29	52.56	53.46	52.32	53.39	340411
2016-02-01	53.18	53.89	52.71	53.04	175969
2016-02-02	52.85	54.19	51.08	51.90	388175
2016-02-03	52.17	52.59	51.34	52.12	262979
2016-02-04	51.88	52.35	51.16	51.38	92085
2016-02-05	51.34	52.13	50.64	51.24	168646
2016-02-08	51.02	51.02	49.95	50.90	175263
2016-02-09	50.29	50.81	49.88	50.11	108935
2016-02-10	50.48	51.42	50.48	50.69	113568
2016-02-11	50.13	50.38	49.31	50.15	223651
2016-02-12	50.51	51.23	50.07	50.68	160099
2016-02-16	51.09	52.10	50.75	51.80	115390
2016-02-17	51.96	52.86	51.67	52.01	146612
2016-02-18	52.02	52.72	51.67	52.48	124253
2016-02-19	52.40	53.60	51.80	52.59	118802
2016-02-22	52.91	53.72	52.79	52.97	111425
2016-02-23	52.90	53.49	52.90	53.01	87586
2016-02-24	52.77	53.73	52.42	53.70	141178
2016-02-25	53.97	55.04	53.56	54.81	118158
2016-02-26	54.72	55.17	53.91	54.50	167944
2016-02-29	54.50	55.33	54.15	54.23	208171
2016-03-01	54.50	55.66	54.38	55.64	137793
2016-03-02	55.56	56.06	55.02	56.05	129818
2016-03-03	56.17	56.86	55.72	56.79	148506
2016-03-04	56.63	57.89	56.33	57.68	229951
2016-03-07	57.40	58.18	57.22	57.57	470026
2016-03-08	57.42	57.83	56.68	56.97	210703
2016-03-09	57.02	57.49	56.39	56.58	290751
2016-03-10	56.76	57.18	55.72	56.31	115624
2016-03-11	56.89	56.97	56.45	56.92	151060
2016-03-14	56.90	56.90	56.42	56.55	105962
2016-03-15	56.15	56.89	56.14	56.42	94499
2016-03-16	56.17	57.23	56.07	57.11	89180
2016-03-17	57.24	58.70	57.09	58.42	149856
2016-03-18	58.92	59.03	57.73	58.09	338170
2016-03-21	57.40	57.74	57.01	57.25	161038
2016-03-22	57.10	57.70	56.94	57.39	206463
2016-03-23	57.34	57.68	56.94	56.96	139238
2016-03-24	56.70	57.70	56.20	57.63	138574
2016-03-28	57.68	58.36	57.44	58.35	149767
2016-03-29	58.45	59.49	58.02	59.40	243492
2016-03-30	59.76	59.90	59.18	59.54	119716
2016-03-31	59.54	60.46	59.15	60.37	219692
2016-04-01	59.99	60.77	59.06	60.39	153964
2016-04-04	60.44	60.80	60.00	60.05	155845
2016-04-05	59.76	60.14	59.51	59.99	135264
2016-04-06	59.91	60.08	59.62	59.87	128807
2016-04-07	59.60	59.73	58.30	58.84	202810
2016-04-08	59.19	59.41	58.74	59.16	207919
2016-04-11	59.36	59.36	58.74	59.07	247286
2016-04-12	59.06	59.15	58.28	58.87	246508
2016-04-13	59.16	59.30	58.50	59.26	175531
2016-04-14	59.10	59.66	58.72	59.65	224250
2016-04-15	59.72	61.15	59.67	60.83	217469
2016-04-18	60.81	61.24	60.21	60.75	151644
2016-04-19	60.95	61.31	60.80	61.28	179885
2016-04-20	61.14	61.28	60.62	60.85	190079
2016-04-21	60.73	61.01	58.85	59.19	270695
2016-04-22	60.18	60.29	59.49	59.90	249611
2016-04-25	59.84	60.70	59.73	60.70	206587
2016-04-26	60.85	61.49	60.54	60.91	133516
2016-04-27	61.17	61.79	60.59	61.42	191512
2016-04-28	60.96	61.65	60.76	60.89	135628
2016-04-29	60.53	60.74	59.23	59.75	250317
2016-05-02	59.93	60.89	59.93	60.59	247057
2016-05-03	60.38	60.53	59.78	60.25	386579
2016-05-04	60.00	62.28	60.00	62.06	206961
2016-05-05	61.87	62.32	61.50	61.91	99959
2016-05-06	61.95	62.86	61.66	62.83	158140
2016-05-09	62.75	63.62	62.70	63.45	99553
2016-05-10	63.76	63.76	63.03	63.62	110109
2016-05-11	63.60	63.60	62.09	62.74	129554
2016-05-12	62.74	64.12	61.64	63.40	138317
2016-05-13	63.18	63.52	62.40	63.39	119578
2016-05-16	63.35	64.20	63.20	63.94	89553
2016-05-17	63.76	63.85	62.19	62.77	177470
2016-05-18	62.26	63.45	61.90	62.54	107675
2016-05-19	61.98	62.19	61.44	61.86	97099
2016-05-20	62.08	62.85	61.71	62.47	150081
2016-05-23	62.66	62.77	62.28	62.34	61032
2016-05-24	62.75	63.36	62.75	63.26	147849
2016-05-25	63.09	63.39	62.60	63.18	173152
2016-05-26	63.19	63.72	62.92	63.58	88257
2016-05-27	63.66	64.19	63.48	64.19	85300
2016-05-31	64.24	64.24	63.55	64.03	152817
2016-06-01	63.88	64.79	63.52	64.79	157989
2016-06-02	64.46	64.80	63.87	64.72	122667
2016-06-03	65.00	65.81	64.80	65.81	262706
2016-06-06	66.17	66.29	64.66	65.25	228010
2016-06-07	65.36	66.06	65.17	65.75	117155
2016-06-08	65.65	67.42	65.65	67.41	215000
2016-06-09	67.31	68.35	67.07	68.17	127753
2016-06-10	67.72	68.26	67.72	68.00	88754
2016-06-13	67.85	68.92	67.11	67.42	166534
2016-06-14	67.12	67.28	66.66	66.45	207620
2016-06-15	66.55	67.38	66.28	67.10	143114
2016-06-16	67.01	67.91	66.79	67.83	184490
2016-06-17	68.35	68.35	67.05	67.68	380301
2016-06-20	68.09	68.46	67.88	67.95	239361
2016-06-21	68.05	68.52	67.65	67.83	237061
2016-06-22	67.85	68.25	67.52	68.11	168062
2016-06-23	68.51	68.83	68.27	68.72	179270
2016-06-24	67.15	68.46	66.53	67.52	990036
2016-06-27	67.33	67.38	65.89	67.00	230760
2016-06-28	67.61	68.26	67.17	67.96	442390
2016-06-29	68.53	69.35	68.33	68.99	155629
2016-06-30	69.23	69.23	68.44	68.92	407303
2016-07-01	69.30	69.88	69.02	69.60	187338
2016-07-05	69.77	70.09	69.22	69.90	201423
2016-07-06	69.71	70.15	69.61	70.05	92703
2016-07-07	70.14	70.14	69.00	69.44	133105
2016-07-08	69.95	71.25	69.92	71.16	151204
2016-07-11	71.19	71.84	70.55	71.75	137107
2016-07-12	71.71	71.80	71.05	71.54	145089
2016-07-13	71.84	72.07	71.15	71.72	240948
2016-07-14	71.56	72.09	71.33	71.54	110805
2016-07-15	72.12	72.34	71.01	71.77	110798
2016-07-18	71.70	71.93	71.46	71.68	77547
2016-07-19	71.49	71.91	71.33	71.66	281276
2016-07-20	71.79	72.12	71.22	72.12	210698
2016-07-21	71.92	71.92	70.73	71.13	532163
2016-07-22	70.61	71.63	70.23	71.35	233794
2016-07-25	71.54	72.37	71.15	71.70	153059
2016-07-26	71.85	72.21	71.13	71.79	160464
2016-07-27	71.60	71.74	70.91	71.67	130649
2016-07-28	71.65	73.31	71.62	72.98	144628
2016-07-29	72.85	74.53	72.85	73.62	226269
2016-08-01	73.57	74.56	73.39	74.21	261964
2016-08-02	74.18	74.18	72.88	72.98	128816
2016-08-03	72.86	72.95	72.01	72.75	180681
2016-08-04	73.05	73.25	72.25	72.80	110954
2016-08-05	72.99	73.01	72.47	72.69	179511
2016-08-08	72.59	73.08	72.33	72.42	75642
2016-08-09	72.50	73.07	72.20	73.00	79566
2016-08-10	73.00	73.51	72.81	73.34	147530
2016-08-11	73.35	73.35	72.33	72.77	134299
2016-08-12	73.00	73.90	72.94	73.40	113471
2016-08-15	73.52	73.85	73.02	73.14	94955
2016-08-16	72.78	73.32	72.03	72.29	140131
2016-08-17	72.27	72.27	71.50	72.09	152036
2016-08-18	72.20	72.67	71.86	72.24	108600
2016-08-19	72.39	72.44	70.64	72.38	121492
2016-08-22	72.56	73.13	72.03	72.57	97329
2016-08-23	73.02	73.43	72.74	72.86	71196
2016-08-24	72.98	72.98	72.05	72.34	87445
2016-08-25	72.30	73.04	72.07	72.87	84816
2016-08-26	72.86	73.34	71.80	72.66	138595
2016-08-29	72.82	73.42	72.61	73.38	78801
2016-08-30	73.50	73.50	72.81	73.40	75197
2016-08-31	73.22	73.82	72.99	73.38	234146
2016-09-01	73.40	73.89	73.03	73.65	152737
2016-09-02	73.90	75.70	73.88	74.68	147345
2016-09-06	74.45	75.38	73.27	74.86	213264
2016-09-07	74.73	76.00	74.35	75.17	291062
2016-09-08	74.72	74.82	73.84	74.04	179214
2016-09-09	73.17	73.56	70.58	70.62	193323
2016-09-12	70.48	71.72	69.90	71.20	210970
2016-09-13	70.83	70.83	69.00	69.45	278837
2016-09-14	69.51	70.14	69.05	68.71	160727
2016-09-15	68.81	69.37	68.40	69.30	191131
2016-09-16	68.97	70.04	68.95	69.99	252774
2016-09-19	70.12	70.89	70.02	70.84	85742
2016-09-20	71.41	71.60	70.98	70.98	131326
2016-09-21	71.21	72.67	70.27	72.56	199042
2016-09-22	73.22	73.83	72.76	73.61	199254
2016-09-23	73.39	73.82	72.78	73.59	127317
2016-09-26	73.20	74.35	72.98	73.90	188203
2016-09-27	74.24	74.24	73.15	73.32	137768
2016-09-28	73.81	75.13	72.88	75.08	228187
2016-09-29	74.67	74.76	73.51	74.16	184836
2016-09-30	74.55	75.05	73.50	73.56	178650
2016-10-03	73.21	74.17	71.97	72.14	132870
2016-10-04	72.09	72.37	71.10	71.52	156639
2016-10-05	71.57	72.29	68.75	69.00	398446
2016-10-06	68.81	68.96	67.67	68.20	271044
2016-10-07	68.44	69.29	67.72	68.33	172053
2016-10-10	68.30	69.34	68.30	69.14	123193
2016-10-11	69.04	69.24	68.50	68.74	153974
2016-10-12	68.73	69.07	68.27	68.79	265079
2016-10-13	68.75	69.37	68.61	69.17	242308
2016-10-14	69.11	69.62	68.46	69.07	190695
2016-10-17	69.26	69.90	69.10	69.39	130638
2016-10-18	69.91	70.09	69.46	69.75	223047
2016-10-19	69.99	70.05	69.45	69.64	241677
2016-10-20	71.75	71.84	69.30	69.73	397404
2016-10-21	70.05	70.14	69.44	69.66	332018
2016-10-24	69.96	70.90	69.87	70.12	173105
2016-10-25	69.82	70.14	69.36	69.49	192005
2016-10-26	69.09	69.47	67.64	68.08	209571
2016-10-27	67.72	68.00	66.41	66.64	159258
2016-10-28	66.81	67.43	66.15	66.65	167628
2016-10-31	66.94	67.97	66.59	67.91	252493
2016-11-01	67.66	67.88	65.73	66.09	155342
2016-11-02	66.20	66.27	64.83	64.84	171333
2016-11-03	64.59	65.40	64.25	64.87	140368
2016-11-04	65.01	65.78	64.89	65.17	157320
2016-11-07	66.15	66.84	66.04	66.55	203778
2016-11-08	66.65	67.33	66.52	66.81	128848
2016-11-09	65.56	66.89	64.62	65.96	257047
2016-11-10	66.17	66.17	64.25	64.41	290598
2016-11-11	64.33	66.03	64.28	64.99	379217
2016-11-14	64.77	65.65	63.99	65.53	392279
2016-11-15	65.78	66.52	65.04	65.47	219600
2016-11-16	65.47	65.96	64.54	65.91	324325
2016-11-17	65.91	67.01	65.66	65.86	193202
2016-11-18	65.95	66.64	65.88	66.40	239122
2016-11-21	66.36	67.11	65.62	65.80	185791
2016-11-22	66.17	67.51	65.90	67.40	126118
2016-11-23	66.68	67.49	66.02	67.45	98501
2016-11-25	67.45	68.02	67.45	68.00	87265
2016-11-28	67.89	68.93	67.72	68.02	216115
2016-11-29	68.05	69.47	68.05	69.00	173083
2016-11-30	68.54	68.65	67.70	68.31	175939
2016-12-01	67.83	68.56	67.24	68.27	238180
2016-12-02	68.51	69.73	68.51	69.47	371570
2016-12-05	69.46	70.28	68.89	70.14	269610
2016-12-06	70.28	71.03	69.89	70.72	190732
2016-12-07	70.92	73.64	70.92	73.28	297732
2016-12-08	72.92	73.73	72.39	73.53	206904
2016-12-09	73.58	74.18	73.34	73.83	200326
2016-12-12	73.43	74.11	72.15	73.84	150653
2016-12-13	73.54	74.71	72.92	73.96	329051
2016-12-14	74.03	74.03	70.94	71.00	330723
2016-12-15	71.02	72.01	70.92	71.13	271937
2016-12-16	71.58	73.09	71.58	71.58	642770
2016-12-19	73.28	73.68	72.67	72.95	226705
2016-12-20	72.83	74.00	72.80	73.26	215554
2016-12-21	73.06	73.97	72.83	72.91	192320
2016-12-22	73.20	73.20	72.50	72.71	232953
2016-12-23	72.91	73.08	72.32	72.92	134753
2016-12-27	72.92	73.43	72.01	72.86	141287
2016-12-28	73.04	73.04	72.06	72.53	161093
2016-12-29	72.73	73.94	72.14	73.39	181250
2016-12-30	73.36	74.47	73.00	73.84	250171
2017-01-03	74.18	74.80	73.63	74.08	136977
2017-01-04	74.41	75.81	74.19	75.52	258669
2017-01-05	75.45	75.99	74.79	75.47	173640
2017-01-06	75.25	75.93	75.12	75.34	108387
2017-01-09	74.81	75.27	74.07	74.36	123800
2017-01-10	74.44	74.55	73.72	74.11	77955
2017-01-11	74.20	74.39	73.73	73.86	166674
2017-01-12	73.89	74.49	72.39	74.35	132192
2017-01-13	74.43	74.69	73.80	74.23	87578
2017-01-17	74.52	74.94	74.36	74.64	130781
2017-01-18	74.80	75.62	74.18	75.33	159899
2017-01-19	74.96	75.40	74.67	75.12	144487
2017-01-20	74.86	75.74	74.86	75.24	162811
2017-01-23	75.43	75.83	75.09	75.77	98668
2017-01-24	75.67	76.13	75.31	75.46	112672
2017-01-25	75.28	75.93	74.51	74.69	100742
2017-01-26	74.45	75.10	73.66	73.66	216250
2017-01-27	73.67	73.73	70.48	70.52	217186
2017-01-30	70.47	70.47	69.51	69.85	204649
2017-01-31	69.99	71.91	69.89	70.77	256000
2017-02-01	70.32	71.22	69.71	69.89	258448
2017-02-02	68.00	69.89	67.69	69.14	485705
2017-02-03	69.72	71.32	69.36	71.05	258609
2017-02-06	70.91	71.05	70.13	70.30	108690
2017-02-07	70.30	70.63	69.46	69.95	152352
2017-02-08	70.22	70.53	69.64	70.22	115510
2017-02-09	70.20	71.08	69.95	70.71	103850
2017-02-10	70.74	71.55	70.02	71.45	81932
2017-02-13	71.70	72.08	71.34	71.80	141984
2017-02-14	71.49	71.99	70.58	71.52	110761
2017-02-15	70.83	71.24	69.53	71.15	93776
2017-02-16	71.18	72.34	71.18	71.48	156324
2017-02-17	71.75	71.75	70.65	71.45	196274
2017-02-21	71.13	72.86	71.13	72.75	137089
2017-02-22	72.90	72.90	71.87	72.45	212078
2017-02-23	72.82	73.42	72.06	73.42	236386
2017-02-24	73.31	74.12	72.36	74.12	181650
2017-02-27	74.14	75.03	73.86	75.00	240955
2017-02-28	75.12	75.12	74.23	74.34	224055
2017-03-01	74.27	74.92	74.14	74.92	219409
2017-03-02	74.51	75.09	73.94	74.80	161244
2017-03-03	74.10	74.34	73.19	74.14	183979
2017-03-06	74.01	74.78	72.77	73.51	139383
2017-03-07	73.25	73.46	72.71	73.11	659666
2017-03-08	72.53	72.62	71.42	71.68	181982
2017-03-09	71.36	71.78	70.32	70.43	241296
2017-03-10	71.07	71.33	70.05	70.44	206213
2017-03-13	70.45	71.06	70.16	70.65	127864
2017-03-14	70.58	70.78	69.90	70.60	185639
2017-03-15	70.59	72.87	70.59	72.37	212218
2017-03-16	72.38	72.65	72.12	72.52	109858
2017-03-17	72.55	73.29	72.30	73.01	505862
2017-03-20	72.49	72.79	71.95	72.56	161807
2017-03-21	72.77	72.91	72.10	72.44	224540
2017-03-22	72.45	73.07	71.20	72.61	420800
2017-03-23	72.51	74.00	72.27	73.11	350085
2017-03-24	73.12	73.83	73.12	73.30	245295
2017-03-27	73.06	73.30	71.57	71.80	375847
2017-03-28	71.79	72.37	70.94	72.27	278989
2017-03-29	72.17	72.42	71.85	72.31	192448
2017-03-30	72.30	73.24	71.88	73.20	286687
2017-03-31	73.20	73.92	73.04	73.53	320238
2017-04-03	73.49	73.81	73.13	73.71	240125
2017-04-04	73.58	74.87	73.30	74.50	251748
2017-04-05	74.60	75.29	74.41	74.61	256172
2017-04-06	74.47	75.75	74.09	75.35	268984
2017-04-07	75.21	76.70	75.21	76.15	445142
2017-04-10	76.22	77.08	76.07	76.80	338651
2017-04-11	76.88	77.76	76.48	77.73	249496
2017-04-12	78.33	78.60	77.97	78.26	343284
2017-04-13	78.28	78.49	77.18	77.33	184771
2017-04-17	77.73	78.30	77.34	78.22	192880
2017-04-18	78.23	78.91	78.07	78.33	174898
2017-04-19	78.35	78.37	77.75	78.10	140592
2017-04-20	77.99	78.35	77.39	78.33	192752
2017-04-21	79.00	79.88	78.36	79.20	337277
2017-04-24	79.84	79.99	77.88	78.65	242539
2017-04-25	78.50	79.35	78.39	79.00	208560
2017-04-26	78.94	79.59	78.44	78.87	229008
2017-04-27	79.08	79.60	78.93	79.18	246893
2017-04-28	78.92	78.92	78.09	78.25	195007
2017-05-01	78.34	78.87	78.08	78.81	143204
2017-05-02	78.89	79.29	77.75	78.08	227103
2017-05-03	78.20	78.20	76.81	77.45	148515
2017-05-04	77.09	77.79	76.44	77.74	115654
2017-05-05	78.08	78.54	77.94	78.46	202307
2017-05-08	78.52	78.53	77.84	78.13	149751
2017-05-09	78.14	78.14	77.03	77.65	126982
2017-05-10	77.51	78.57	77.51	78.18	110398
2017-05-11	77.69	78.03	76.88	77.53	127738
2017-05-12	77.69	77.82	76.97	77.58	98838
2017-05-15	77.74	78.64	77.58	78.08	141718
2017-05-16	78.16	78.84	77.70	78.75	171791
2017-05-17	78.37	79.97	78.37	79.49	242661
2017-05-18	79.41	79.87	78.63	79.65	156468
2017-05-19	79.60	81.15	79.22	80.55	318859
2017-05-22	80.68	81.23	80.35	80.69	132652
2017-05-23	80.99	81.75	80.80	81.40	111293
2017-05-24	81.60	82.22	80.98	81.20	268402
2017-05-25	81.28	81.55	80.90	81.42	146982
2017-05-26	81.55	81.63	80.85	81.09	116098
2017-05-30	81.00	82.29	80.63	80.87	112126
2017-05-31	81.13	81.63	80.31	81.44	181537
2017-06-01	81.33	82.81	81.00	82.66	262376
2017-06-02	83.35	84.22	82.80	83.80	372627
2017-06-05	83.58	84.22	83.15	83.40	173484
2017-06-06	83.41	83.87	82.74	83.08	194608
2017-06-07	83.20	83.48	82.64	83.04	213522
2017-06-08	82.82	83.65	82.12	83.52	170859
2017-06-09	83.59	84.88	83.20	84.87	195598
2017-06-12	84.90	86.41	84.62	85.94	253193
2017-06-13	85.70	86.05	85.11	85.14	154551
2017-06-14	85.86	87.40	85.02	85.71	128670
2017-06-15	85.14	86.76	85.14	86.35	160281
2017-06-16	85.86	86.22	85.56	86.02	374241
2017-06-19	86.15	86.27	85.72	86.00	127639
2017-06-20	85.74	86.02	84.23	84.57	200691
2017-06-21	84.77	85.30	84.12	84.51	152642
2017-06-22	84.66	84.72	83.95	84.50	152886
2017-06-23	84.69	85.63	84.69	84.95	374829
2017-06-26	85.25	85.25	84.37	84.77	181437
2017-06-27	84.51	85.08	83.62	83.67	150941
2017-06-28	83.70	84.49	83.34	84.23	210704
2017-06-29	83.93	83.97	82.91	83.67	192151
2017-06-30	84.00	84.41	83.50	83.80	217038
2017-07-03	84.16	84.63	83.44	84.33	144308
2017-07-05	84.24	84.24	81.72	82.05	287453
2017-07-06	81.59	82.16	80.50	80.65	336295
2017-07-07	80.82	81.71	80.58	81.50	239965
2017-07-10	81.63	82.26	81.38	81.62	283784
2017-07-11	81.40	81.62	80.10	80.89	253861
2017-07-12	81.48	82.44	81.48	82.17	207414
2017-07-13	82.19	82.31	80.81	81.72	196157
2017-07-14	82.06	82.44	81.68	82.23	168425
2017-07-17	82.26	83.79	82.17	83.76	174832
2017-07-18	83.56	84.91	83.47	84.13	232458
2017-07-19	84.34	85.13	84.15	85.02	213098
2017-07-20	85.02	85.45	84.12	84.22	99121
2017-07-21	84.96	84.96	83.54	83.86	131082
2017-07-24	83.85	84.54	83.82	84.38	128362
2017-07-25	84.37	85.09	83.78	84.93	316520
2017-07-26	84.74	86.93	83.23	86.67	235074
2017-07-27	86.66	87.74	86.10	86.90	183011
2017-07-28	86.88	87.18	86.12	86.42	201986
2017-07-31	86.70	87.55	85.91	87.18	246928
2017-08-01	87.57	88.13	86.81	87.62	159906
2017-08-02	87.56	87.56	86.42	86.55	121907
2017-08-03	86.45	87.15	85.85	86.29	131595
2017-08-04	86.37	86.96	85.89	85.95	125408
2017-08-07	86.05	86.05	84.44	84.82	172424
2017-08-08	84.65	85.21	83.84	84.18	221549
2017-08-09	84.22	84.22	83.53	84.16	312342
2017-08-10	84.01	84.90	83.72	84.59	263817
2017-08-11	83.99	84.50	83.39	84.27	237733
2017-08-14	84.69	86.23	84.69	86.20	364207
2017-08-15	86.00	86.00	85.24	85.57	280340
2017-08-16	86.63	86.93	86.03	86.25	355579
2017-08-17	86.26	86.52	85.14	85.19	240353
2017-08-18	84.63	85.61	84.01	85.24	216735
2017-08-21	85.28	86.35	84.88	85.99	109742
2017-08-22	86.19	86.35	85.39	85.77	135421
2017-08-23	85.68	86.77	85.45	86.69	105651
2017-08-24	86.93	87.23	86.00	86.11	134599
2017-08-25	86.40	86.89	85.93	86.55	76246
2017-08-28	86.66	86.70	85.27	85.70	141342
2017-08-29	85.50	86.55	85.50	86.14	179154
2017-08-30	86.07	86.93	85.71	86.63	126406
2017-08-31	86.76	88.99	86.56	88.86	248669
2017-09-01	88.85	89.39	87.71	89.21	233105
2017-09-05	89.60	90.24	88.78	89.00	244484
2017-09-06	89.34	90.02	89.34	89.80	174121
2017-09-07	90.00	90.75	89.71	90.39	180462
2017-09-08	90.24	90.87	89.36	90.30	189216
2017-09-11	90.63	91.51	90.63	91.16	171012
2017-09-12	91.32	91.47	89.70	90.16	140980
2017-09-13	90.32	90.65	89.18	88.86	150023
2017-09-14	88.82	90.85	88.41	90.84	165763
2017-09-15	91.09	91.09	89.59	90.71	296902
2017-09-18	90.82	91.13	90.27	90.55	319754
2017-09-19	90.56	91.12	89.83	90.00	194905
2017-09-20	90.30	90.57	89.51	89.90	161696
2017-09-21	89.95	90.49	89.79	90.29	139603
2017-09-22	90.33	91.08	89.14	89.20	154062
2017-09-25	89.20	90.16	89.02	89.31	183877
2017-09-26	89.51	89.56	88.14	88.21	124751
2017-09-27	88.17	88.33	86.42	87.95	226352
2017-09-28	87.89	88.55	87.44	88.36	173900
2017-09-29	88.39	88.58	87.42	88.12	238343
2017-10-02	88.23	89.25	87.67	88.79	243449
2017-10-03	88.89	89.21	87.76	88.69	252593
2017-10-04	88.70	88.85	88.12	88.63	148741
2017-10-05	88.76	89.63	88.44	89.28	146063
2017-10-06	88.88	89.51	87.91	89.51	136964
2017-10-09	89.32	90.08	89.32	89.94	127422
2017-10-10	90.17	90.89	89.95	90.28	144980
2017-10-11	90.34	90.88	90.27	90.59	123745
2017-10-12	90.65	91.89	90.65	91.78	179183
2017-10-13	92.01	92.36	91.44	92.23	235181
2017-10-16	92.21	92.35	91.09	91.76	207275
2017-10-17	91.54	92.48	90.67	91.36	112582
2017-10-18	91.21	92.09	90.94	91.66	174613
2017-10-19	91.79	91.93	90.90	91.54	339197
2017-10-20	93.61	93.61	90.65	90.90	445567
2017-10-23	90.00	90.46	88.95	89.56	272784
2017-10-24	89.49	89.76	88.69	88.89	155244
2017-10-25	88.56	89.34	88.29	88.60	224516
2017-10-26	89.00	89.03	87.86	88.94	129005
2017-10-27	89.02	90.84	88.53	90.81	158792
2017-10-30	91.04	91.04	89.31	89.81	153140
2017-10-31	90.11	91.04	89.55	90.59	170718
2017-11-01	90.99	91.69	90.69	90.75	151633
2017-11-02	90.93	91.32	90.36	90.95	251351
2017-11-03	90.97	92.48	90.39	91.92	147254
2017-11-06	91.93	92.66	91.56	92.10	183999
2017-11-07	92.11	92.88	91.93	92.21	92264
2017-11-08	91.90	93.03	91.87	92.74	119565
2017-11-09	92.24	93.29	92.14	92.27	216180
2017-11-10	91.77	92.75	91.45	91.49	157434
2017-11-13	91.67	93.20	91.67	92.91	207604
2017-11-14	92.55	93.25	92.55	92.67	149098
2017-11-15	92.58	92.58	91.09	91.17	124179
2017-11-16	91.37	93.38	90.67	93.27	140489
2017-11-17	92.84	93.26	92.31	92.65	187927
2017-11-20	92.83	93.16	92.34	92.74	131155
2017-11-21	93.02	95.03	93.02	94.97	205871
2017-11-22	94.67	94.76	94.09	94.38	158975
2017-11-24	94.42	94.87	93.92	94.11	68415
2017-11-27	94.12	94.78	93.90	94.28	144252
2017-11-28	94.49	94.69	93.81	94.16	276244
2017-11-29	94.00	94.03	93.12	93.57	127286
2017-11-30	93.76	94.29	93.31	94.08	202210
2017-12-01	94.00	94.50	92.21	93.88	174260
2017-12-04	94.28	94.74	92.33	92.43	172029
2017-12-05	92.33	92.96	90.86	90.92	204976
2017-12-06	90.88	91.46	89.92	90.98	177507
2017-12-07	90.31	91.31	89.63	90.98	181212
2017-12-08	91.32	91.94	91.07	91.33	123333
2017-12-11	91.31	91.41	90.43	90.69	163703
2017-12-12	90.79	91.34	90.29	90.75	169471
2017-12-13	90.94	91.33	90.60	90.36	214360
2017-12-14	90.59	90.82	89.82	90.12	181600
2017-12-15	90.23	90.67	89.75	90.42	472616
2017-12-18	90.50	92.00	90.06	91.23	169339
2017-12-19	91.13	91.30	87.91	88.00	189046
2017-12-20	88.00	88.73	87.03	87.13	177679
2017-12-21	87.46	87.56	86.41	86.50	108763
2017-12-22	86.68	88.28	86.59	87.98	155316
2017-12-26	87.86	88.33	87.86	88.01	80827
2017-12-27	88.23	88.82	87.77	88.26	99864
2017-12-28	88.41	89.05	87.94	88.84	134308
2017-12-29	88.84	89.10	88.36	88.38	172901
2018-01-02	88.57	88.89	87.48	87.68	142686
2018-01-03	87.71	88.21	86.93	87.30	115447
2018-01-04	87.27	87.31	85.82	85.84	234497
2018-01-05	86.10	86.82	85.66	86.36	151467
2018-01-08	86.31	86.59	85.97	86.20	180528
2018-01-09	86.33	86.69	85.15	85.22	193990
2018-01-10	84.70	84.70	83.13	83.30	232636
2018-01-11	83.39	84.08	83.06	83.40	165307
2018-01-12	83.24	83.99	82.75	83.85	203121
2018-01-16	84.42	85.46	84.18	84.53	204128
2018-01-17	84.96	85.55	84.44	85.35	190692
2018-01-18	85.22	85.22	83.36	83.45	189987
2018-01-19	83.26	84.88	83.11	84.88	175510
2018-01-22	86.55	87.14	85.17	86.86	231680
2018-01-23	86.99	87.43	86.58	87.12	169631
2018-01-24	87.10	87.17	86.40	86.57	147280
2018-01-25	86.56	87.20	85.93	86.58	182965
2018-01-26	86.94	87.20	85.68	85.85	170931
2018-01-29	85.53	85.53	84.62	84.64	134150
2018-01-30	83.97	84.80	83.31	84.36	152624
2018-01-31	84.88	86.83	84.69	86.81	266302
2018-02-01	87.42	88.33	84.73	85.89	269492
2018-02-02	85.38	86.24	84.62	85.38	446968
2018-02-05	85.06	85.62	81.14	81.65	494042
2018-02-06	80.31	82.12	79.20	80.81	404487
2018-02-07	80.62	81.95	80.06	80.76	274907
2018-02-08	80.46	81.25	78.12	78.17	305571
2018-02-09	78.74	81.01	78.11	80.30	370012
2018-02-12	80.78	80.85	77.74	80.06	424539
2018-02-13	80.18	81.02	79.79	80.61	301761
2018-02-14	79.77	80.57	78.90	80.39	483036
2018-02-15	80.93	81.98	80.44	81.90	226387
2018-02-16	81.70	82.72	81.57	82.11	199053
2018-02-20	81.21	82.39	80.88	81.05	232053
2018-02-21	81.08	81.49	79.85	79.97	284503
2018-02-22	80.38	81.39	79.99	81.11	191132
2018-02-23	81.58	82.19	81.05	82.07	193402
2018-02-26	82.28	82.28	81.33	82.00	180413
2018-02-27	82.22	82.26	80.06	80.38	181529
2018-02-28	80.88	82.00	80.54	81.03	249053
2018-03-01	81.00	82.03	80.49	80.93	186611
2018-03-02	80.44	80.93	80.03	80.64	208514
2018-03-05	80.38	82.40	80.38	81.76	178560
2018-03-06	82.00	82.29	81.08	82.03	274893
2018-03-07	81.83	82.87	81.62	82.81	295828
2018-03-08	82.92	83.23	82.48	82.96	114766
2018-03-09	83.20	84.16	82.36	84.16	173015
2018-03-12	84.06	84.64	83.93	84.38	164910
2018-03-13	84.86	85.06	83.91	84.06	183473
2018-03-14	84.19	84.74	83.67	84.06	155559
2018-03-15	84.06	84.41	83.23	83.85	130595
2018-03-16	83.78	84.36	83.47	84.01	452393
2018-03-19	83.91	84.10	83.14	83.14	188466
2018-03-20	83.26	84.13	82.80	83.12	179925
2018-03-21	82.93	82.93	81.79	82.35	165220
2018-03-22	81.87	83.31	81.47	81.54	241390
2018-03-23	81.59	81.94	79.63	79.79	191620
2018-03-26	80.68	81.30	80.11	81.10	123204
2018-03-27	81.38	83.37	81.10	82.11	165572
2018-03-28	82.45	83.45	81.90	83.09	144579
2018-03-29	83.40	83.66	82.45	82.66	227837
2018-04-02	82.57	82.84	80.14	80.99	298919
2018-04-03	81.22	82.38	80.51	81.86	221053
2018-04-04	81.17	82.26	80.46	82.01	217378
2018-04-05	82.23	82.33	81.29	82.21	106354
2018-04-06	81.92	82.94	81.22	81.52	109056
2018-04-09	81.82	82.03	81.30	81.43	154856
2018-04-10	81.95	82.30	81.29	81.97	153001
2018-04-11	81.68	82.63	81.68	82.19	134911
2018-04-12	82.36	82.41	81.08	81.14	180549
2018-04-13	81.18	82.02	80.77	81.91	133438
2018-04-16	82.11	83.26	81.88	82.85	169355
2018-04-17	83.07	85.22	82.86	84.72	241504
2018-04-18	84.76	85.64	84.44	85.04	238999
2018-04-19	84.71	85.11	83.84	84.32	356742
2018-04-20	84.38	85.97	84.33	84.64	350136
2018-04-23	84.87	85.57	84.31	85.15	250449
2018-04-24	85.44	85.98	84.93	85.65	337473
2018-04-25	85.35	86.00	84.72	85.84	196112
2018-04-26	86.17	88.13	85.95	87.61	379031
2018-04-27	87.87	89.32	87.59	88.55	263523
2018-04-30	89.02	91.28	89.02	89.78	435082
2018-05-01	89.72	90.05	89.11	89.76	289676
2018-05-02	89.50	90.49	88.63	89.88	296933
2018-05-03	89.70	90.53	89.53	90.10	241518
2018-05-04	90.10	90.90	89.94	90.53	279585
2018-05-07	91.11	93.00	90.80	92.84	311024
2018-05-08	92.00	93.24	92.00	92.75	411764
2018-05-09	92.46	92.91	92.12	92.52	248328
2018-05-10	93.02	93.24	92.65	93.17	181288
2018-05-11	93.31	93.40	92.48	92.61	108363
2018-05-14	92.68	92.94	91.38	91.76	120161
2018-05-15	90.80	91.40	90.45	90.53	280121
2018-05-16	90.81	90.81	89.43	89.58	272675
2018-05-17	89.63	90.08	88.48	88.83	238777
2018-05-18	89.19	89.86	88.50	89.54	350836
2018-05-21	89.88	90.77	89.39	90.43	179807
2018-05-22	90.34	90.77	89.77	89.98	183857
2018-05-23	90.05	92.07	90.05	91.25	145471
2018-05-24	91.17	91.60	90.70	91.32	334194
2018-05-25	91.50	91.92	91.28	91.41	158469
2018-05-29	91.07	92.66	91.00	92.31	253725
2018-05-30	92.33	93.99	92.32	93.63	164301
2018-05-31	93.63	94.12	92.56	93.23	175652
2018-06-01	94.61	95.44	93.29	95.19	281570
2018-06-04	95.43	95.97	94.53	95.95	228439
2018-06-05	96.01	96.30	94.88	95.05	233287
2018-06-06	94.97	95.61	94.32	95.05	140666
2018-06-07	94.95	95.17	94.17	94.69	198634
2018-06-08	94.65	95.31	94.61	95.03	173626
2018-06-11	95.06	95.36	94.59	94.95	152850
2018-06-12	94.88	95.72	94.54	94.98	142326
2018-06-13	95.07	95.40	93.21	93.28	197381
2018-06-14	93.63	94.55	93.54	94.41	133966
2018-06-15	94.63	95.59	94.50	94.70	348488
2018-06-18	94.29	95.21	94.07	94.41	166689
2018-06-19	94.30	94.61	93.63	93.79	189017
2018-06-20	93.92	94.56	93.44	93.97	191851
2018-06-21	94.26	94.26	93.37	93.84	150554
2018-06-22	93.96	95.06	93.64	94.76	348190
2018-06-25	94.76	95.11	93.86	94.84	197919
2018-06-26	94.87	95.62	94.56	95.17	238514
2018-06-27	95.41	95.96	94.64	94.69	130683
2018-06-28	94.81	95.56	94.21	95.33	190967
2018-06-29	95.32	96.26	94.41	95.56	229935
2018-07-02	95.33	95.79	93.93	95.30	256678
2018-07-03	95.33	97.34	95.30	96.29	158096
2018-07-05	96.23	97.61	96.23	97.61	371553
2018-07-06	97.78	98.17	97.39	97.84	143792
2018-07-09	97.93	97.99	96.38	96.94	191096
2018-07-10	97.05	97.36	96.03	96.32	229178
2018-07-11	95.54	97.09	95.54	96.45	116515
2018-07-12	96.55	97.65	96.07	96.77	182748
2018-07-13	96.72	97.48	95.92	96.93	166845
2018-07-16	96.78	97.23	95.90	97.04	369903
2018-07-17	97.29	97.29	95.14	95.31	287393
2018-07-18	94.96	95.63	94.40	94.79	163813
2018-07-19	94.57	96.02	94.57	95.78	317538
2018-07-20	96.01	96.01	92.50	92.67	456083
2018-07-23	92.75	92.79	91.30	92.54	233066
2018-07-24	92.77	92.80	91.59	92.16	258060
2018-07-25	92.35	93.64	92.35	93.60	210654
2018-07-26	93.82	95.38	93.82	95.14	142027
2018-07-27	95.35	95.35	93.97	94.15	108387
2018-07-30	94.13	94.46	93.64	93.81	164841
2018-07-31	94.42	96.01	93.80	95.32	202765
2018-08-01	95.08	95.75	94.14	95.73	153098
2018-08-02	95.63	96.50	95.40	96.41	238182
2018-08-03	96.61	97.56	96.09	97.56	146896
2018-08-06	97.66	97.87	96.48	96.58	133986
2018-08-07	96.57	96.57	95.58	95.85	120217
2018-08-08	95.82	96.66	95.39	96.29	106640
2018-08-09	96.50	97.01	96.32	96.67	111503
2018-08-10	96.55	96.93	96.13	96.26	182618
2018-08-13	96.09	96.76	95.40	95.68	117429
2018-08-14	95.77	96.67	95.64	96.28	132532
2018-08-15	96.18	97.00	95.81	96.40	103955
2018-08-16	96.53	97.42	96.30	97.17	142833
2018-08-17	97.13	99.01	97.13	98.97	127870
2018-08-20	99.12	99.39	98.17	98.20	140566
2018-08-21	98.20	98.20	96.82	97.05	192696
2018-08-22	96.78	97.11	95.95	96.25	109566
2018-08-23	96.11	96.85	95.83	96.02	157663
2018-08-24	96.16	97.13	95.87	96.93	127696
2018-08-27	97.02	97.06	96.13	96.87	127775
2018-08-28	97.02	98.11	96.59	97.80	182518
2018-08-29	97.87	98.29	97.52	97.54	169662
2018-08-30	97.55	97.78	96.87	96.91	124429
2018-08-31	96.83	97.40	96.74	97.27	192969
2018-09-04	96.98	97.47	94.90	95.08	131136
2018-09-05	94.89	96.71	94.52	96.42	129215
2018-09-06	96.60	97.67	96.60	97.11	87795
2018-09-07	96.68	96.68	95.92	96.48	171379
2018-09-10	96.83	97.68	96.70	96.93	135722
2018-09-11	96.49	97.81	96.49	97.39	121972
2018-09-12	97.43	97.75	96.70	96.81	163561
2018-09-13	97.34	98.52	97.17	98.14	144893
2018-09-14	98.02	98.27	96.93	98.07	277692
2018-09-17	98.18	98.87	97.87	98.59	214279
2018-09-18	98.61	98.67	96.67	96.88	163754
2018-09-19	96.98	97.13	94.90	95.47	207510
2018-09-20	95.77	97.39	95.48	97.30	183177
2018-09-21	97.20	97.71	97.03	97.21	353165
2018-09-24	97.18	97.49	94.70	94.88	245949
2018-09-25	95.06	95.56	94.71	94.72	310024
2018-09-26	94.72	94.90	93.29	92.68	184401
2018-09-27	92.96	93.40	92.46	93.14	211472
2018-09-28	93.22	95.66	93.04	95.62	269535
2018-10-01	95.63	95.63	94.31	94.42	126269
2018-10-02	94.36	94.97	93.82	93.91	138459
2018-10-03	94.05	94.49	92.56	92.99	196700
2018-10-04	92.43	92.96	91.10	92.45	169163
2018-10-05	92.53	93.17	92.12	92.25	201359
2018-10-08	92.42	94.77	92.28	94.39	155251
2018-10-09	94.25	95.38	93.84	95.14	129069
2018-10-10	94.84	95.82	93.46	93.71	222167
2018-10-11	94.13	94.13	90.46	90.63	248528
2018-10-12	91.75	91.75	89.45	90.04	187079
2018-10-15	89.88	91.82	89.88	90.91	233879
2018-10-16	91.48	93.95	90.28	93.70	224910
2018-10-17	93.59	94.22	92.81	93.47	273111
2018-10-18	93.14	94.45	93.14	93.24	254244
2018-10-19	95.77	95.99	93.96	95.42	360032
2018-10-22	95.44	96.19	93.90	93.93	212952
2018-10-23	93.45	95.67	93.36	95.20	173515
2018-10-24	95.33	97.66	94.98	97.19	359112
2018-10-25	97.04	98.08	96.05	97.44	236892
2018-10-26	96.91	97.14	94.13	95.71	219506
2018-10-29	96.56	98.14	96.03	96.77	218671
2018-10-30	97.07	98.41	96.52	97.34	156821
2018-10-31	97.62	97.71	95.62	95.79	225382
2018-11-01	95.96	96.75	95.19	96.38	213519
2018-11-02	96.60	96.60	94.78	96.00	145871
2018-11-05	96.07	97.46	96.06	96.30	180449
2018-11-06	96.17	98.39	96.17	98.27	188184
2018-11-07	98.79	99.94	98.60	99.79	166971
2018-11-08	99.66	99.99	98.64	99.55	138092
2018-11-09	99.40	99.68	98.21	98.87	130567
2018-11-12	98.94	99.79	98.58	98.67	101828
2018-11-13	98.97	99.08	97.70	98.55	150790
2018-11-14	98.86	99.58	98.46	98.58	147766
2018-11-15	98.42	98.47	97.05	97.90	130446
2018-11-16	97.09	99.82	97.09	99.81	214715
2018-11-19	99.80	100.86	98.42	99.37	159254
2018-11-20	98.98	99.64	97.93	98.48	150490
2018-11-21	98.69	99.76	98.05	99.34	92864
2018-11-23	99.22	99.51	98.22	99.15	67286
2018-11-26	99.74	99.80	98.17	98.57	107807
2018-11-27	98.49	99.03	97.90	98.93	92943
2018-11-28	99.02	100.50	98.97	100.17	185066
2018-11-29	99.83	100.64	98.76	100.23	122509
2018-11-30	100.29	100.60	99.15	100.02	263334
2018-12-03	100.43	101.42	99.71	101.30	185122
2018-12-04	101.14	101.91	98.77	98.99	221640
2018-12-06	98.48	101.77	96.96	101.69	282553
2018-12-07	101.55	101.90	99.93	100.43	172827
2018-12-10	100.63	101.17	98.99	100.60	215843
2018-12-11	101.35	102.05	100.56	100.82	320433
2018-12-12	101.60	101.73	98.90	99.10	193380
2018-12-13	99.35	101.03	99.27	99.89	142309
2018-12-14	99.32	100.13	98.89	99.79	197438
2018-12-17	100.04	100.27	96.91	97.10	301835
2018-12-18	97.99	99.11	97.53	97.80	220507
2018-12-19	97.98	98.50	95.39	95.93	286786
2018-12-20	95.89	95.89	94.18	95.04	331117
2018-12-21	95.26	96.48	92.49	92.68	553370
2018-12-24	92.46	92.67	88.85	88.85	154179
2018-12-26	89.20	91.87	87.69	91.84	201736
2018-12-27	90.66	91.99	88.66	91.23	246314
2018-12-28	91.99	92.55	90.20	90.85	265274
2018-12-31	91.14	91.87	89.70	91.73	250012
2019-01-02	90.35	90.35	87.94	88.69	325962
2019-01-03	88.45	90.10	88.35	88.78	214765
2019-01-04	89.20	91.17	88.62	90.60	209163
2019-01-07	90.90	91.59	90.10	90.93	288129
2019-01-08	91.56	93.50	91.12	93.46	269912
2019-01-09	93.78	93.79	92.65	93.42	139080
2019-01-10	93.04	95.25	92.98	94.08	155160
2019-01-11	93.88	95.07	93.42	94.98	151082
2019-01-14	94.56	94.83	93.93	93.99	177946
2019-01-15	94.06	96.49	93.95	95.45	154697
2019-01-16	95.63	97.11	95.24	96.82	156435
2019-01-17	96.47	97.94	96.28	97.92	212592
2019-01-18	98.03	98.52	96.85	97.20	185020
2019-01-22	96.99	97.91	96.49	97.68	140878
2019-01-23	97.80	98.61	97.31	98.61	141623
2019-01-24	99.47	99.47	97.68	97.99	107424
2019-01-25	98.53	99.68	98.11	99.68	131261
2019-01-28	99.25	100.90	98.77	100.59	110707
2019-01-29	100.59	101.82	100.50	101.71	131428
2019-01-30	102.08	104.24	101.88	102.69	176381
2019-01-31	102.54	103.66	101.80	103.46	184510
2019-02-01	103.53	103.99	101.48	103.59	162746
2019-02-04	103.27	105.65	103.21	105.60	240295
2019-02-05	105.80	107.35	104.62	105.93	155462
2019-02-06	105.73	105.90	104.84	105.84	153019
2019-02-07	106.25	108.46	105.49	106.86	288717
2019-02-08	106.52	107.85	106.46	107.58	137142
2019-02-11	107.59	107.98	107.29	107.83	154127
2019-02-12	108.31	108.31	106.25	106.61	160450
2019-02-13	106.26	107.30	106.02	106.38	195662
2019-02-14	106.35	108.03	105.98	107.37	233504
2019-02-15	108.02	108.47	107.13	107.62	201440
2019-02-19	107.37	107.98	107.05	107.14	228199
2019-02-20	106.72	107.00	105.22	105.87	336286
2019-02-21	105.43	106.47	105.05	105.48	253658
2019-02-22	105.79	107.53	105.43	106.65	159901
2019-02-25	106.91	106.91	105.84	106.28	193666
2019-02-26	106.54	106.67	105.56	105.90	201759
2019-02-27	105.55	105.84	104.44	105.12	152999
2019-02-28	105.14	106.49	104.92	105.66	283947
2019-03-01	105.75	106.41	104.28	106.08	178309
2019-03-04	106.39	107.35	105.42	106.71	188964
2019-03-05	106.52	107.77	106.11	106.82	114566
2019-03-06	106.73	107.28	106.06	106.57	133496
2019-03-07	106.74	107.78	105.90	105.97	183481
2019-03-08	105.79	107.17	105.79	106.88	136546
2019-03-11	107.17	109.30	107.17	108.95	261069
2019-03-12	109.31	109.91	108.73	109.15	177719
2019-03-13	109.45	109.96	108.93	109.35	214051
2019-03-14	109.48	110.25	109.27	110.19	180675
2019-03-15	110.38	111.31	109.81	111.01	590580
2019-03-18	111.12	111.62	109.24	109.74	194977
2019-03-19	109.96	110.11	108.00	108.40	194486
2019-03-20	108.24	110.17	107.71	109.07	217561
2019-03-21	108.87	111.36	108.87	110.99	173767
2019-03-22	110.90	111.71	109.69	109.90	238144
2019-03-25	109.78	110.49	109.32	109.94	217291
2019-03-26	110.88	111.44	110.58	111.22	168929
2019-03-27	111.33	112.33	110.29	111.01	165473
2019-03-28	111.24	112.47	110.58	112.30	151655
2019-03-29	112.57	112.57	111.02	111.64	194958
2019-04-01	111.90	111.90	110.04	111.78	173271
2019-04-02	112.03	112.57	110.55	112.47	220165
2019-04-03	112.48	112.89	111.83	112.24	108809
2019-04-04	112.19	112.71	110.99	111.80	172281
2019-04-05	111.74	112.09	111.23	111.90	168605
2019-04-08	111.53	112.06	110.69	111.20	95328
2019-04-09	111.24	111.46	110.78	111.19	181706
2019-04-10	111.75	113.22	111.00	113.16	223417
2019-04-11	113.19	114.32	111.90	113.48	230506
2019-04-12	113.43	113.72	112.01	113.70	102497
2019-04-15	113.94	113.99	112.41	112.71	156014
2019-04-16	112.88	112.88	109.55	109.80	200038
2019-04-17	110.37	110.37	108.37	109.18	174273
2019-04-18	109.43	110.75	109.20	110.69	166649
2019-04-22	110.27	110.60	107.75	109.45	175345
2019-04-23	109.82	115.23	109.82	111.54	224707
2019-04-24	112.12	113.98	112.12	112.97	149171
2019-04-25	112.64	114.34	112.45	112.92	144708
2019-04-26	113.24	113.82	112.40	112.93	194556
2019-04-29	113.06	113.51	112.51	112.96	253603
2019-04-30	112.84	115.09	112.04	114.33	231645
2019-05-01	114.56	116.45	114.35	115.00	394847
2019-05-02	111.50	113.20	111.39	112.67	691148
2019-05-03	113.26	113.62	112.20	113.57	404892
2019-05-06	112.04	113.29	111.37	111.38	7631492
2019-05-07	111.01	111.47	108.79	109.89	442554
2019-05-08	110.34	111.36	110.34	110.58	357832
2019-05-09	110.34	111.80	108.34	111.79	187575
2019-05-10	111.67	112.30	111.02	112.14	205673
2019-05-13	111.06	112.51	111.06	112.04	231922
2019-05-14	112.24	113.03	111.77	112.14	129705
2019-05-15	112.01	112.94	112.00	112.49	142173
2019-05-16	112.57	113.63	111.96	113.31	279080
2019-05-17	112.88	113.79	111.73	113.45	256282
2019-05-20	113.15	113.50	111.98	112.44	209981
2019-05-21	112.70	113.85	112.69	113.69	177014
2019-05-22	113.47	114.12	113.02	113.35	114719
2019-05-23	112.82	113.02	112.27	112.83	164194
2019-05-24	113.43	114.20	113.00	113.38	233230
2019-05-28	113.89	114.20	113.09	113.13	197488
2019-05-29	112.67	112.67	109.99	110.34	249696
2019-05-30	110.55	111.49	110.07	110.68	394215
2019-05-31	110.08	111.61	108.72	111.00	349173
2019-06-03	111.60	112.04	110.79	111.79	403870
2019-06-04	112.23	112.23	110.30	111.35	293767
2019-06-05	111.94	112.94	111.35	112.60	659991
2019-06-06	112.96	114.54	112.34	114.45	232265
2019-06-07	115.11	115.88	114.76	115.35	260131
2019-06-10	115.31	115.35	114.23	114.65	210582
2019-06-11	115.18	115.89	113.58	114.48	319715
2019-06-12	114.41	115.75	114.41	115.60	170111
2019-06-13	115.82	116.18	115.24	115.87	269493
2019-06-14	115.56	116.14	115.04	115.41	258261
2019-06-17	115.66	116.50	115.42	116.22	399495
2019-06-18	116.75	117.63	116.06	116.84	176082
2019-06-19	116.60	117.86	116.00	117.70	230605
2019-06-20	118.51	119.13	117.78	118.19	210745
2019-06-21	117.23	117.28	115.85	116.60	407897
2019-06-24	116.86	116.90	115.60	116.09	226219
2019-06-25	116.36	117.32	115.38	115.49	198138
2019-06-26	115.65	115.65	112.17	111.72	280705
2019-06-27	112.33	113.77	112.33	113.77	260718
2019-06-28	113.85	116.04	113.64	115.98	729348
2019-07-01	117.13	117.13	114.32	116.10	287231
2019-07-02	116.35	118.01	116.35	117.73	153200
2019-07-03	118.07	119.20	118.07	119.12	101416
2019-07-05	118.38	119.23	116.64	119.02	102983
2019-07-08	118.85	119.66	118.56	119.57	208322
2019-07-09	119.38	120.06	119.38	119.71	178202
2019-07-10	120.25	120.61	119.66	120.52	192760
2019-07-11	120.45	120.49	118.32	119.16	215146
2019-07-12	119.38	119.55	118.37	119.05	221397
2019-07-15	119.06	119.70	118.19	118.48	148348
2019-07-16	118.35	119.50	118.02	118.91	166244
2019-07-17	119.10	119.58	117.84	118.47	191850
2019-07-18	118.23	119.38	117.89	119.06	203815
2019-07-19	118.92	119.38	116.42	116.57	132276
2019-07-22	116.82	117.32	116.40	116.93	121921
2019-07-23	117.87	118.55	116.91	118.24	272297
2019-07-24	118.41	119.33	117.31	119.05	194445
2019-07-25	119.28	120.58	118.41	120.13	229013
2019-07-26	120.76	121.52	119.89	120.90	193391
2019-07-29	121.44	122.20	120.75	121.28	239199
2019-07-30	121.07	122.24	120.56	121.75	242329
2019-07-31	121.72	122.40	120.02	120.48	289500
2019-08-01	120.79	121.65	120.14	120.71	270470
2019-08-02	120.44	120.73	119.50	119.96	219313
2019-08-05	119.00	119.04	115.68	117.41	223503
2019-08-06	117.56	119.60	117.14	119.00	227760
2019-08-07	118.39	120.66	117.04	120.24	266090
2019-08-08	120.68	122.64	119.71	122.36	375859
2019-08-09	121.84	122.37	120.80	122.06	321537
2019-08-12	121.78	123.01	121.60	121.73	247860
2019-08-13	121.68	123.03	121.01	122.79	278590
2019-08-14	121.93	122.83	121.50	121.87	242948
2019-08-15	122.08	123.06	121.38	122.84	176676
2019-08-16	123.20	125.62	123.20	124.75	1089233
2019-08-19	125.32	125.45	123.82	124.90	329438
2019-08-20	124.95	125.17	122.33	122.62	287337
2019-08-21	123.25	124.15	122.66	123.23	247189
2019-08-22	123.35	124.14	122.25	124.00	149004
2019-08-23	123.73	124.48	121.93	122.26	201060
2019-08-26	123.14	123.17	121.93	122.67	284683
2019-08-27	123.54	123.97	121.67	121.75	210041
2019-08-28	121.72	123.03	121.28	122.61	141490
2019-08-29	123.55	124.52	123.23	123.96	147295
2019-08-30	124.22	124.88	123.43	124.52	245653
2019-09-03	124.02	125.62	123.46	125.50	193247
2019-09-04	126.19	127.97	125.77	126.30	222449
2019-09-05	126.44	126.44	124.69	125.95	277375
2019-09-06	126.28	126.28	124.96	125.53	243511
2019-09-09	125.42	125.42	124.02	124.65	188609
2019-09-10	124.31	124.50	121.48	122.89	251940
2019-09-11	122.76	123.29	121.80	123.18	238916
2019-09-12	124.26	125.72	123.96	125.56	217783
2019-09-13	125.57	126.85	124.53	125.26	189510
2019-09-16	125.33	126.12	124.94	125.78	207221
2019-09-17	125.67	127.18	125.61	126.91	178884
2019-09-18	127.69	127.69	125.12	126.26	202973
2019-09-19	126.86	127.12	126.22	126.41	174224
2019-09-20	126.25	127.64	126.25	127.11	584732
2019-09-23	126.92	128.30	126.53	126.66	190888
2019-09-24	127.23	127.55	125.28	125.71	205744
2019-09-25	125.64	126.08	125.35	125.78	302172
2019-09-26	126.17	126.96	125.88	125.93	217431
2019-09-27	126.35	127.09	124.38	125.00	130395
2019-09-30	125.02	125.95	124.83	125.02	234161
2019-10-01	125.15	125.34	123.16	123.45	229940
2019-10-02	123.24	124.11	123.05	124.11	220536
2019-10-03	124.13	126.03	123.54	125.57	123192
2019-10-04	125.72	126.45	125.51	126.12	99921
2019-10-07	125.54	127.75	124.99	126.86	186937
2019-10-08	126.46	127.06	124.91	125.74	225198
2019-10-09	126.53	127.98	125.12	125.59	166452
2019-10-10	125.57	126.23	125.27	125.76	145088
2019-10-11	125.98	127.00	125.23	126.21	144172
2019-10-14	126.32	126.94	125.75	126.83	143491
2019-10-15	126.76	127.44	126.17	126.60	202374
2019-10-16	126.60	126.60	125.21	126.25	131486
2019-10-17	126.70	127.75	126.56	127.55	130979
2019-10-18	127.33	128.22	127.19	127.96	160005
2019-10-21	128.44	128.83	127.76	128.82	95641
2019-10-22	129.15	129.15	127.82	128.18	118650
2019-10-23	128.64	129.41	127.49	129.25	164657
2019-10-24	130.75	133.97	129.37	133.78	260869
2019-10-25	133.82	133.82	131.96	132.75	179970
2019-10-28	133.07	133.89	132.50	133.15	381846
2019-10-29	133.34	134.03	132.85	133.46	252104
2019-10-30	134.00	134.69	133.35	134.30	257313
2019-10-31	134.42	135.45	133.68	133.95	232799
2019-11-01	134.65	134.86	132.27	133.71	255089
2019-11-04	133.61	134.26	133.13	133.98	159031
2019-11-05	133.80	133.80	130.45	130.79	174197
2019-11-06	131.23	131.88	130.92	131.73	194573
2019-11-07	131.77	132.01	130.69	130.99	197354
2019-11-08	130.96	131.45	130.58	130.92	185034
2019-11-11	130.94	131.29	130.28	130.79	167402
2019-11-12	130.95	131.46	129.60	129.81	292560
2019-11-13	129.71	131.36	129.50	130.91	206997
2019-11-14	131.04	132.52	130.81	132.28	133290
2019-11-15	132.50	132.71	131.55	132.00	211793
2019-11-18	132.21	132.69	131.76	132.14	454299
2019-11-19	132.55	134.06	131.83	133.61	195022
2019-11-20	133.44	134.65	132.82	133.94	210155
2019-11-21	133.83	133.83	132.20	132.55	192997
2019-11-22	133.04	133.09	131.89	132.26	135764
2019-11-25	132.64	134.00	132.64	133.48	206692
2019-11-26	133.65	136.15	133.65	136.05	239862
2019-11-27	136.28	137.68	135.72	137.62	192668
2019-11-29	137.80	138.15	135.98	136.19	163380
2019-12-02	136.09	136.53	134.69	134.92	190418
2019-12-03	134.72	136.07	134.72	135.71	192125
2019-12-04	135.75	137.30	134.98	135.12	191140
2019-12-05	135.15	135.94	134.37	135.04	231525
2019-12-06	135.42	136.69	134.50	136.20	226904
2019-12-09	135.97	136.39	135.16	136.05	187376
2019-12-10	136.32	136.62	135.38	135.81	91211
2019-12-11	136.14	136.14	133.60	134.08	171113
2019-12-12	134.06	134.65	131.89	132.28	196877
2019-12-13	132.27	132.91	130.52	132.51	265034
2019-12-16	133.02	133.45	131.75	132.98	232507
2019-12-17	133.31	133.31	131.97	132.26	193781
2019-12-18	132.59	132.93	131.47	131.55	304288
2019-12-19	131.42	131.79	130.13	131.75	269189
2019-12-20	132.08	134.04	132.08	133.21	691503
2019-12-23	133.46	133.46	130.62	130.85	140979
2019-12-24	131.15	131.87	130.95	131.15	56805
2019-12-26	131.28	132.07	130.93	130.71	70382
2019-12-27	131.20	131.80	130.73	131.39	106842
2019-12-30	131.06	132.09	130.65	132.03	107315
2019-12-31	131.76	133.13	131.76	132.67	148518
2020-01-02	133.21	133.21	129.79	131.00	149646
2020-01-03	129.99	133.07	129.99	132.59	132083
2020-01-06	132.09	133.59	131.71	132.14	182429
2020-01-07	131.55	131.57	129.64	130.16	145293
2020-01-08	130.08	130.90	129.83	130.29	136097
2020-01-09	130.46	131.41	129.95	130.80	165577
2020-01-10	130.86	131.72	130.56	131.47	125562
2020-01-13	131.52	133.11	131.46	133.07	158966
2020-01-14	133.14	133.14	131.76	132.66	150694
2020-01-15	132.93	134.64	132.93	134.00	227139
2020-01-16	134.38	135.21	133.80	134.89	299126
2020-01-17	135.34	135.69	134.24	135.58	138266
2020-01-21	135.58	136.78	135.43	136.76	140203
2020-01-22	137.28	137.46	135.25	135.81	194387
2020-01-23	135.72	138.08	134.84	137.55	189381
2020-01-24	137.77	138.36	136.63	137.17	97628
2020-01-27	136.15	137.39	136.15	136.76	130729
2020-01-28	137.17	137.99	136.66	137.32	155094
2020-01-29	137.43	138.44	136.69	137.94	139130
2020-01-30	137.33	138.70	137.26	138.18	106570
2020-01-31	137.88	138.30	135.29	136.07	263900
2020-02-03	136.68	137.54	136.34	137.00	165973
2020-02-04	137.57	138.69	136.80	137.81	263680
2020-02-05	138.26	138.49	136.73	137.28	190001
2020-02-06	137.65	138.33	137.11	137.66	123164
2020-02-07	136.50	139.76	135.35	138.09	167627
2020-02-10	138.35	139.36	137.98	139.33	137354
2020-02-11	139.57	140.53	139.57	140.04	132857
2020-02-12	140.28	141.20	139.11	140.38	119677
2020-02-13	140.09	141.97	140.09	141.63	99075
2020-02-14	141.85	142.69	141.32	141.90	175319
2020-02-18	141.99	142.44	141.24	142.01	154737
2020-02-19	142.15	142.15	140.32	140.66	133599
2020-02-20	140.47	142.51	139.76	142.36	226071
2020-02-21	142.64	142.69	141.77	142.16	181635
2020-02-24	140.06	141.14	139.05	139.55	164674
2020-02-25	139.75	140.75	134.82	135.23	194751
2020-02-26	135.63	137.05	134.61	134.96	153475
2020-02-27	132.95	134.16	127.91	128.16	229964
2020-02-28	125.61	126.03	120.53	125.73	532237
2020-03-02	126.46	129.54	123.81	129.52	258733
2020-03-03	129.59	133.28	128.37	129.94	239434
2020-03-04	131.75	135.89	131.75	135.62	175565
2020-03-05	133.06	134.18	130.48	132.49	247674
2020-03-06	129.00	131.73	126.52	131.36	282124
2020-03-09	122.98	123.23	116.49	117.33	352514
2020-03-10	119.98	120.39	111.91	116.46	635919
2020-03-11	113.54	113.54	106.83	107.15	751849
2020-03-12	99.61	101.60	91.59	92.82	732485
2020-03-13	97.74	111.39	97.74	111.39	726017
2020-03-16	97.15	100.43	88.11	88.12	514805
2020-03-17	90.37	100.74	86.59	99.91	606023
2020-03-18	92.04	100.11	89.70	98.12	571171
2020-03-19	98.69	108.50	96.59	101.01	604934
2020-03-20	102.27	103.65	88.61	89.83	697745
2020-03-23	88.12	94.24	83.40	90.19	490263
2020-03-24	95.69	98.30	91.20	98.30	409523
2020-03-25	97.54	101.41	93.98	96.73	422189
2020-03-26	97.90	104.44	93.48	103.55	457458
2020-03-27	99.54	109.57	99.02	104.24	437629
2020-03-30	105.24	105.24	99.29	104.71	427090
2020-03-31	104.14	105.56	99.48	104.48	518675
2020-04-01	98.86	99.44	90.39	92.52	431211
2020-04-02	90.74	97.09	90.74	96.26	318556
2020-04-03	95.21	96.05	91.03	94.04	352476
2020-04-06	98.98	102.60	97.64	101.38	393524
2020-04-07	105.01	107.36	101.01	101.33	328323
2020-04-08	103.39	107.26	100.95	106.54	275259
2020-04-09	109.71	114.96	108.35	114.73	253217
2020-04-13	113.24	113.24	107.38	108.43	268142
2020-04-14	112.06	115.24	111.11	113.80	247902
2020-04-15	108.95	111.19	105.12	106.36	258701
2020-04-16	106.56	107.08	103.86	105.81	332057
2020-04-17	109.30	109.56	106.26	107.44	229823
2020-04-20	105.07	106.20	103.90	104.13	174057
2020-04-21	100.58	103.64	100.58	102.70	227826
2020-04-22	105.18	105.18	102.42	103.27	207716
2020-04-23	102.99	106.32	102.82	103.72	258918
2020-04-24	104.70	105.04	102.46	104.69	172719
2020-04-27	105.84	109.87	105.84	108.61	169748
2020-04-28	112.22	112.52	109.16	109.63	184801
2020-04-29	113.40	113.88	109.89	111.01	208531
2020-04-30	108.84	108.88	104.88	106.00	407517
2020-05-01	101.44	105.53	100.51	102.27	436904
2020-05-04	100.22	101.90	98.67	101.42	316073
2020-05-05	102.99	105.78	102.35	104.86	324609
2020-05-06	105.26	107.29	103.66	105.30	377108
2020-05-07	106.98	107.54	105.51	106.50	215556
2020-05-08	108.94	109.92	107.55	109.92	206504
2020-05-11	107.87	111.08	107.23	109.54	372656
2020-05-12	109.13	109.13	102.33	102.33	484191
2020-05-13	101.13	102.01	98.47	98.65	292879
2020-05-14	96.70	99.40	94.38	99.25	268838
2020-05-15	98.40	98.47	96.23	98.17	654817
2020-05-18	102.73	105.07	102.42	104.19	313825
2020-05-19	103.25	104.93	102.44	102.51	212604
2020-05-20	104.37	106.89	103.80	106.68	188011
2020-05-21	106.01	107.89	104.87	107.35	310871
2020-05-22	107.18	109.41	107.00	109.23	281118
2020-05-26	113.79	115.36	113.00	115.07	392685
2020-05-27	117.92	118.10	113.71	117.89	428364
2020-05-28	119.62	119.70	117.32	119.61	417800
2020-05-29	118.00	119.51	116.12	116.25	501805
2020-06-01	116.16	117.09	113.72	115.05	433550
2020-06-02	116.05	117.25	115.39	116.40	368585
2020-06-03	118.21	121.17	118.20	120.14	266565
2020-06-04	119.10	119.10	114.97	116.69	289384
2020-06-05	121.39	123.98	120.86	122.59	376322
2020-06-08	124.69	125.03	122.20	124.98	280847
2020-06-09	122.34	124.89	121.07	122.89	274168
2020-06-10	121.77	124.10	120.76	122.08	349701
2020-06-11	116.61	119.55	116.03	117.20	440698
2020-06-12	122.00	122.00	115.29	119.91	385907
2020-06-15	115.73	122.98	115.32	122.00	263290
2020-06-16	126.75	127.17	122.25	122.97	253909
2020-06-17	123.78	124.17	121.59	122.35	235692
2020-06-18	120.62	121.97	120.27	120.61	172834
2020-06-19	121.25	121.64	117.48	117.55	751721
2020-06-22	117.03	119.98	114.65	119.74	249077
2020-06-23	121.30	121.30	117.43	118.77	219797
2020-06-24	117.20	118.24	113.52	115.29	263100
2020-06-25	114.56	117.19	114.33	117.06	179465
2020-06-26	116.14	117.15	113.47	112.98	426718
2020-06-29	114.50	117.84	113.53	116.60	281907
2020-06-30	116.22	119.32	116.22	118.61	292794
2020-07-01	119.23	122.40	118.61	121.96	157615
2020-07-02	124.74	125.14	121.28	121.80	162934
2020-07-06	124.73	124.73	120.20	120.39	245338
2020-07-07	118.38	119.92	117.52	117.63	177152
2020-07-08	117.77	119.02	117.53	118.27	150271
2020-07-09	117.64	118.19	115.31	117.93	254442
2020-07-10	117.98	118.70	116.60	117.83	199884
2020-07-13	118.92	120.38	117.44	117.71	169378
2020-07-14	117.89	119.30	117.25	119.18	186683
2020-07-15	121.79	122.89	118.29	118.75	261572
2020-07-16	118.23	119.08	115.94	116.57	193452
2020-07-17	117.14	120.55	116.86	120.47	210860
2020-07-20	120.00	120.11	118.97	119.42	156280
2020-07-21	120.88	121.72	119.64	119.75	319767
2020-07-22	118.76	121.24	118.76	121.11	209679
2020-07-23	120.21	123.54	119.75	121.70	164250
2020-07-24	121.69	122.84	121.45	121.55	246270
2020-07-27	121.25	124.20	120.07	124.07	255045
2020-07-28	123.72	127.61	122.89	126.87	327255
2020-07-29	129.21	133.97	129.21	133.80	429831
2020-07-30	131.73	134.26	131.01	133.33	405026
2020-07-31	133.03	133.03	129.93	132.66	280536
2020-08-03	133.22	133.22	130.78	132.42	167240
2020-08-04	131.74	134.63	131.72	134.34	192012
2020-08-05	135.31	135.45	133.06	135.18	145449
2020-08-06	134.92	136.32	134.72	135.35	105435
2020-08-07	134.65	137.19	134.65	137.00	115684
2020-08-10	137.41	137.63	135.82	135.91	173860
2020-08-11	137.93	137.93	132.33	133.03	206287
2020-08-12	133.90	135.57	133.90	135.39	146107
2020-08-13	134.43	135.87	133.95	135.01	270779
2020-08-14	134.23	135.64	133.06	133.20	257172
2020-08-17	133.09	134.74	132.57	134.00	133913
2020-08-18	133.57	134.55	133.08	133.88	140473
2020-08-19	134.28	134.28	132.93	133.24	265820
2020-08-20	132.40	134.52	132.25	133.52	145180
2020-08-21	133.73	134.75	131.31	133.20	111979
2020-08-24	132.89	133.99	131.65	133.92	149626
2020-08-25	134.49	134.76	132.71	134.76	117635
2020-08-26	134.25	136.17	133.75	135.18	211938
2020-08-27	136.29	136.95	135.05	135.45	119844
2020-08-28	136.28	137.64	133.60	134.84	146841
2020-08-31	134.36	134.74	133.16	133.16	242372
2020-09-01	132.65	134.62	131.76	134.02	119701
2020-09-02	133.64	137.42	133.41	136.80	252466
2020-09-03	136.81	137.15	133.00	134.49	185771
2020-09-04	135.63	135.73	129.23	131.94	262694
2020-09-08	130.88	131.30	129.00	129.38	185026
2020-09-09	130.17	132.40	129.34	130.53	200930
2020-09-10	130.44	130.56	129.02	129.13	173975
2020-09-11	129.34	129.42	126.55	128.55	204691
2020-09-14	129.49	132.22	129.33	131.77	143158
2020-09-15	132.25	134.72	131.90	134.03	202229
2020-09-16	134.77	136.34	134.06	135.71	385255
2020-09-17	134.30	135.58	132.43	135.24	550991
2020-09-18	135.88	136.09	132.42	132.81	810170
2020-09-21	130.65	130.65	128.12	129.22	327943
2020-09-22	129.34	133.42	129.34	132.25	262257
2020-09-23	131.71	132.77	126.56	126.72	238688
2020-09-24	127.08	129.02	125.43	126.25	186505
2020-09-25	125.63	128.92	125.62	128.88	111435
2020-09-28	130.81	132.80	130.34	131.62	144068
2020-09-29	131.21	132.17	129.16	129.77	219077
2020-09-30	130.68	131.87	128.08	129.33	219234
2020-10-01	129.96	133.93	129.06	133.83	198323
2020-10-02	131.76	137.26	131.01	136.77	234367
2020-10-05	138.15	139.86	135.85	139.73	159476
2020-10-06	141.02	142.73	138.68	139.90	225898
2020-10-07	140.43	141.48	138.98	141.04	192847
2020-10-08	142.09	144.07	141.53	143.95	262138
2020-10-09	144.95	145.56	143.13	145.45	124563
2020-10-12	145.66	148.27	144.85	147.65	175856
2020-10-13	146.76	146.81	143.11	143.20	161104
2020-10-14	142.60	143.16	138.51	138.73	198280
2020-10-15	136.71	141.40	136.71	140.27	114787
2020-10-16	139.42	140.28	138.58	138.62	146089
2020-10-19	139.28	139.28	136.54	136.82	131298
2020-10-20	137.92	138.81	136.65	137.45	111544
2020-10-21	137.28	137.94	135.75	137.72	148231
2020-10-22	137.64	139.59	137.42	137.89	219669
2020-10-23	138.99	139.09	137.20	138.14	112870
2020-10-26	136.58	136.58	134.28	135.71	197936
2020-10-27	134.83	136.04	133.51	133.51	244201
2020-10-28	131.01	135.67	130.64	133.00	281921
2020-10-29	132.85	136.58	131.22	135.75	176556
2020-10-30	135.38	135.83	131.84	133.08	211242
2020-11-02	134.96	137.50	134.43	137.33	131572
2020-11-03	139.58	141.43	137.77	140.59	190096
2020-11-04	140.61	142.02	139.53	140.68	145757
2020-11-05	140.75	142.43	140.31	142.09	138573
2020-11-06	143.00	144.42	140.71	141.24	142580
2020-11-09	149.57	153.26	134.79	134.90	521468
2020-11-10	135.65	140.87	134.99	140.25	306969
2020-11-11	141.45	145.45	139.83	145.31	288619
2020-11-12	144.55	145.41	140.76	142.26	148666
2020-11-13	142.98	146.37	141.92	146.06	131600
2020-11-16	149.44	149.44	144.36	146.25	196779
2020-11-17	144.62	147.20	143.27	145.70	161960
2020-11-18	146.16	146.16	140.64	140.69	125945
2020-11-19	140.18	141.55	139.57	140.73	94238
2020-11-20	140.09	140.81	139.21	140.16	183056
2020-11-23	141.02	142.73	139.74	139.94	156489
2020-11-24	141.48	142.54	137.32	137.61	235493
2020-11-25	138.00	139.24	136.46	138.00	478380
2020-11-27	138.18	140.99	136.30	140.59	135604
2020-11-30	140.03	140.40	136.29	136.33	230784
2020-12-01	137.43	139.19	137.43	138.37	176444
2020-12-02	137.81	138.15	133.10	133.33	190939
2020-12-03	133.25	134.56	132.51	133.07	307489
2020-12-04	134.01	135.29	133.58	134.66	286515
2020-12-07	134.48	135.27	133.52	134.08	188937
2020-12-08	133.15	134.60	132.99	133.73	265098
2020-12-09	133.90	134.64	131.45	132.83	300258
2020-12-10	131.91	133.57	131.91	132.56	251429
2020-12-11	131.42	133.04	130.93	132.55	190773
2020-12-14	133.45	135.69	132.23	133.04	205826
2020-12-15	133.87	136.31	132.56	136.18	222247
2020-12-16	137.09	138.30	135.52	136.86	225738
2020-12-17	137.31	139.19	136.24	139.13	154383
2020-12-18	139.52	139.52	135.64	136.31	758750
2020-12-21	134.16	135.59	132.34	135.45	205493
2020-12-22	135.55	139.89	134.90	139.39	166541
2020-12-23	139.92	140.49	134.77	134.99	206936
2020-12-24	135.63	137.90	135.63	137.26	58612
2020-12-28	138.31	138.75	136.87	138.22	135811
2020-12-29	139.37	139.44	136.12	135.65	113429
2020-12-30	135.76	137.89	135.76	137.53	134246
2020-12-31	137.09	138.60	136.42	138.06	134031
2021-01-04	138.94	138.94	132.41	132.60	238151
2021-01-05	132.62	134.83	132.62	133.63	203064
2021-01-06	134.07	135.22	131.74	134.38	321343
2021-01-07	133.79	134.32	132.33	134.00	159573
2021-01-08	133.87	136.23	133.87	136.21	110332
2021-01-11	135.43	136.16	133.91	134.75	189704
2021-01-12	134.50	135.77	133.66	134.85	277972
2021-01-13	135.07	137.08	134.84	135.24	193388
2021-01-14	136.08	136.08	134.30	135.03	208874
2021-01-15	134.32	135.41	132.54	133.76	264773
2021-01-19	134.57	134.57	132.54	133.82	170392
2021-01-20	133.44	138.83	133.44	138.46	176385
2021-01-21	139.16	139.16	136.19	138.50	119003
2021-01-22	137.36	140.32	136.80	139.96	210123
2021-01-25	139.66	143.32	139.22	141.41	194023
2021-01-26	142.04	144.87	142.04	143.74	200368
2021-01-27	141.28	143.16	138.85	139.00	234158
2021-01-28	138.97	139.66	137.07	137.19	181180
2021-01-29	136.23	138.68	134.51	135.14	251096
2021-02-01	136.11	142.20	134.98	141.83	238575
2021-02-02	142.34	144.70	140.60	144.39	167079
2021-02-03	143.57	143.57	140.16	142.10	151909
2021-02-04	141.91	144.82	141.91	144.66	251003
2021-02-05	145.78	146.32	143.96	145.75	129207
2021-02-08	145.53	146.48	144.58	146.06	133876
2021-02-09	146.58	146.80	145.05	145.51	138131
2021-02-10	146.44	149.65	144.67	145.20	228899
2021-02-11	145.50	148.89	144.69	145.98	150204
2021-02-12	145.34	146.55	144.71	146.38	92313
2021-02-16	146.92	147.14	142.50	144.35	168459
2021-02-17	143.78	145.32	142.62	142.89	132487
2021-02-18	142.48	143.39	140.62	140.62	114805
2021-02-19	140.93	142.62	140.35	140.48	158085
2021-02-22	140.00	141.10	139.12	140.23	192479
2021-02-23	140.36	142.75	140.36	140.87	176407
2021-02-24	141.06	141.96	140.03	141.14	117927
2021-02-25	140.29	142.61	138.21	138.93	158502
2021-02-26	139.61	140.25	136.06	136.11	193552
2021-03-01	138.43	139.83	137.48	137.80	207286
2021-03-02	137.38	138.42	133.73	136.40	250027
2021-03-03	136.11	136.45	133.96	134.09	132908
2021-03-04	134.64	136.46	132.21	132.47	184575
2021-03-05	134.11	136.42	131.28	135.79	159995
2021-03-08	136.40	138.40	134.52	136.83	148524
2021-03-09	137.47	139.09	137.36	137.69	194305
2021-03-10	138.89	139.58	137.25	138.78	161815
2021-03-11	139.14	140.54	138.57	139.64	148090
2021-03-12	139.59	142.37	138.46	142.37	201050
2021-03-15	142.21	145.26	140.75	144.58	214158
2021-03-16	144.22	146.34	144.06	146.13	146791
2021-03-17	145.67	145.67	142.28	144.46	168143
2021-03-18	143.63	144.63	142.21	143.38	254300
2021-03-19	143.04	144.09	139.56	140.01	595756
2021-03-22	139.78	142.75	139.22	141.77	179745
2021-03-23	141.16	143.85	140.50	142.65	161697
2021-03-24	143.10	144.68	141.43	141.45	150046
2021-03-25	141.15	142.85	139.16	142.17	146182
2021-03-26	142.81	147.00	142.78	146.85	164852
2021-03-29	146.75	147.77	144.26	145.17	156051
2021-03-30	145.01	145.72	144.16	144.63	101467
2021-03-31	144.56	146.04	143.28	143.28	235814
2021-04-01	144.19	147.89	144.08	147.80	192375
2021-04-05	148.58	148.98	146.37	148.00	130258
2021-04-06	148.06	148.61	146.54	148.14	167211
2021-04-07	147.94	148.15	146.09	147.48	157486
2021-04-08	147.91	150.19	147.47	149.21	147021
2021-04-09	149.41	149.41	148.10	148.84	113629
2021-04-12	149.05	149.85	147.16	149.72	71310
2021-04-13	150.79	150.82	148.91	150.55	118301
2021-04-14	150.55	151.46	148.50	148.54	103446
2021-04-15	149.53	152.43	149.07	152.25	81862
2021-04-16	152.80	153.04	151.36	151.91	113320
2021-04-19	151.76	153.60	150.97	153.36	144201
2021-04-20	153.21	156.29	153.21	155.70	143835
2021-04-21	156.54	157.32	155.89	155.99	111284
2021-04-22	156.19	156.42	154.03	154.66	95638
2021-04-23	154.88	156.17	154.49	154.93	108390
2021-04-26	156.21	157.24	155.46	156.34	84268
2021-04-27	156.00	157.31	155.24	156.33	142515
2021-04-28	156.91	158.31	155.50	157.43	154074
2021-04-29	158.56	159.29	156.26	157.46	83302
2021-04-30	156.48	159.26	155.72	158.66	211046
2021-05-03	159.54	159.54	156.01	156.18	184930
2021-05-04	155.52	156.83	154.37	154.81	168752
2021-05-05	154.84	153.02	151.24	152.29	129321
2021-05-06	152.69	155.19	152.57	154.33	154205
2021-05-07	154.00	156.39	154.00	156.15	151387
2021-05-10	156.47	157.85	155.07	155.07	146207
2021-05-11	153.28	153.50	151.51	152.87	129919
2021-05-12	151.90	152.52	148.69	149.53	141595
2021-05-13	150.01	153.60	149.23	153.07	226818
2021-05-14	153.96	155.25	153.25	154.71	209071
2021-05-17	154.86	155.22	152.83	153.38	171484
2021-05-18	153.42	154.99	151.66	153.79	105251
2021-05-19	152.44	154.04	150.91	154.04	122809
2021-05-20	153.81	156.52	152.61	156.25	110687
2021-05-21	157.06	159.05	154.77	155.46	439557
2021-05-24	156.07	159.54	156.07	158.55	120109
2021-05-25	159.20	159.65	157.21	158.00	251752
2021-05-26	158.11	159.96	157.35	159.02	180661
2021-05-27	159.05	159.05	156.88	156.95	222808
2021-05-28	158.01	159.00	157.16	158.08	183395
2021-06-01	159.01	161.37	158.08	161.20	154657
2021-06-02	162.23	163.88	161.54	163.66	222814
2021-06-03	163.66	165.47	162.90	164.89	211547
2021-06-04	165.31	165.96	163.52	164.48	201584
2021-06-07	164.99	166.65	164.99	166.46	193972
2021-06-08	166.88	169.26	166.64	167.93	166431
2021-06-09	168.42	168.43	167.33	167.56	165481
2021-06-10	167.71	171.22	167.05	170.97	224433
2021-06-11	171.42	171.42	167.96	168.64	233457
2021-06-14	168.96	170.89	167.48	170.51	169589
2021-06-15	170.31	170.79	169.10	169.52	150451
2021-06-16	170.30	171.37	167.98	168.04	211352
2021-06-17	167.99	169.17	167.26	168.66	166812
2021-06-18	167.59	168.85	163.81	163.99	333569
2021-06-21	165.23	169.97	164.16	169.64	165619
2021-06-22	169.33	169.36	167.20	168.28	217000
2021-06-23	167.76	168.81	166.39	166.70	162952
2021-06-24	167.00	167.00	164.58	166.33	119777
2021-06-25	166.35	167.51	165.94	166.92	423605
2021-06-28	166.97	167.22	164.69	165.37	125689
2021-06-29	165.45	166.83	165.32	165.49	122327
2021-06-30	165.25	166.24	164.39	164.45	218205
2021-07-01	164.83	166.66	164.14	164.52	223149
2021-07-02	165.03	166.40	164.37	165.23	140735
2021-07-06	165.33	167.82	164.14	167.11	227283
2021-07-07	167.31	169.32	167.10	168.35	175445
2021-07-08	166.71	169.33	166.23	168.47	157300
2021-07-09	169.52	171.14	168.16	171.06	144235
2021-07-12	171.23	173.49	171.22	172.80	131047
2021-07-13	171.90	173.56	170.25	170.49	118547
2021-07-14	170.60	172.56	170.24	171.73	106999
2021-07-15	171.59	173.13	171.05	172.72	92769
2021-07-16	173.36	175.20	172.94	173.06	132299
2021-07-19	171.40	173.43	169.87	171.01	122644
2021-07-20	172.40	177.26	172.20	175.37	232837
2021-07-21	175.76	176.91	174.77	175.24	120026
2021-07-22	174.83	176.15	173.73	174.41	175503
2021-07-23	175.13	177.49	174.56	177.13	136919
2021-07-26	177.93	178.65	175.08	175.80	84366
2021-07-27	175.33	177.32	174.44	176.11	100979
2021-07-28	176.95	177.40	174.18	175.77	185802
2021-07-29	177.04	178.36	175.10	175.51	148289
2021-07-30	176.04	178.53	175.78	176.22	213678
2021-08-02	176.78	177.85	173.68	174.34	178552
2021-08-03	174.78	175.00	173.33	174.73	134668
2021-08-04	174.37	175.47	173.17	173.66	140531
2021-08-05	174.41	175.28	173.05	175.28	131086
2021-08-06	176.04	176.26	174.26	174.55	90218
2021-08-09	174.27	174.47	173.23	173.82	90143
2021-08-10	174.31	174.31	171.09	171.23	96858
2021-08-11	172.31	172.31	170.61	171.99	143991
2021-08-12	172.68	173.06	171.64	172.65	130252
2021-08-13	173.08	175.00	172.90	174.97	143698
2021-08-16	174.55	175.76	173.80	175.06	118841
2021-08-17	173.74	175.84	173.55	175.44	113072
2021-08-18	175.69	175.69	172.51	172.61	86751
2021-08-19	172.01	174.84	171.96	174.72	117219
2021-08-20	174.31	176.48	172.96	175.78	126712
2021-08-23	176.17	176.17	174.27	174.41	114323
2021-08-24	174.46	174.46	171.04	171.52	119359
2021-08-25	171.35	172.55	170.02	171.18	125058
2021-08-26	170.63	171.98	170.24	171.14	114669
2021-08-27	172.24	175.60	172.01	175.20	215135
2021-08-30	175.55	179.83	175.37	179.41	184177
2021-08-31	179.41	180.48	178.42	180.26	191130
2021-09-01	180.78	182.83	180.07	182.50	154262
2021-09-02	183.18	184.56	180.54	183.80	152991
2021-09-03	182.82	184.77	181.40	184.52	131998
2021-09-07	183.63	183.63	179.93	181.59	163803
2021-09-08	180.61	183.55	180.56	181.58	129514
2021-09-09	181.19	181.19	176.29	176.42	114355
2021-09-10	177.25	177.77	174.25	174.29	125647
2021-09-13	175.71	176.43	174.08	174.96	119800
2021-09-14	176.17	176.17	173.08	173.81	93700
2021-09-15	174.39	175.66	173.01	174.83	117233
2021-09-16	174.58	175.16	173.07	174.23	120895
2021-09-17	175.88	175.88	170.07	170.62	683651
2021-09-20	169.69	171.56	168.37	171.04	149202
2021-09-21	171.94	172.72	170.68	170.97	88363
2021-09-22	172.16	173.76	170.97	172.87	125641
2021-09-23	172.65	172.97	170.71	171.67	173958
2021-09-24	170.92	171.54	169.60	170.13	77428
2021-09-27	169.59	171.23	167.36	167.41	128767
2021-09-28	166.46	168.25	165.00	166.83	120147
2021-09-29	167.07	169.21	167.07	168.57	136379
2021-09-30	169.79	171.09	166.63	166.63	205405
2021-10-01	167.92	170.36	166.28	169.01	155707
2021-10-04	169.05	171.93	168.78	171.04	161761
2021-10-05	171.87	171.87	168.60	169.94	105142
2021-10-06	169.51	171.26	166.73	171.17	121144
2021-10-07	172.06	176.61	172.06	175.63	227970
2021-10-08	175.39	175.51	172.14	172.56	146693
2021-10-11	172.59	174.41	171.16	173.99	106722
2021-10-12	174.52	176.71	173.43	174.83	171203
2021-10-13	174.85	178.07	174.85	177.97	109896
2021-10-14	179.58	181.33	179.10	181.21	119099
2021-10-15	183.94	183.94	181.29	182.12	202721
2021-10-18	180.94	185.93	180.63	185.51	86230
2021-10-19	185.89	185.89	183.64	184.22	95455
2021-10-20	185.80	189.16	184.96	189.09	84749
2021-10-21	189.09	190.86	187.90	190.32	130575
2021-10-22	190.75	192.22	190.52	191.17	122737
2021-10-25	191.07	193.17	190.48	192.50	157659
2021-10-26	193.31	195.03	191.82	194.08	146018
2021-10-27	194.48	196.33	192.51	195.50	186786
2021-10-28	196.53	201.71	196.40	200.84	263678
2021-10-29	200.11	201.07	196.73	197.78	242672
2021-11-01	197.92	199.60	194.10	198.50	195649
2021-11-02	199.50	200.78	198.31	199.76	178325
2021-11-03	199.76	201.67	198.90	200.07	273840
2021-11-04	200.34	201.38	196.77	197.95	215342
2021-11-05	200.27	201.38	199.03	199.22	224504
2021-11-08	200.25	200.25	197.98	199.09	185106
2021-11-09	199.67	199.67	197.13	198.27	180361
2021-11-10	198.08	200.82	197.52	200.54	160734
2021-11-11	200.48	202.16	199.40	201.15	195124
2021-11-12	201.96	202.90	201.22	202.10	223824
2021-11-15	203.08	206.07	201.50	205.86	229732
2021-11-16	206.46	206.89	203.60	204.04	181368
2021-11-17	203.70	203.89	200.03	203.66	279571
2021-11-18	203.07	205.13	202.13	203.50	239734
2021-11-19	203.50	206.47	203.50	205.50	188764
2021-11-22	206.64	208.34	205.30	205.94	286994
2021-11-23	206.00	208.63	205.01	208.02	169355
2021-11-24	207.78	209.87	206.81	209.65	127679
2021-11-26	206.76	208.73	201.46	202.81	145548
2021-11-29	204.73	207.74	203.72	204.70	234838
2021-11-30	203.49	206.79	201.15	203.70	267639
2021-12-01	206.59	211.16	203.22	203.40	244524
2021-12-02	204.01	211.60	204.01	209.38	331112
2021-12-03	210.15	210.75	205.09	207.59	321947
2021-12-06	210.15	212.71	208.83	211.05	312620
2021-12-07	213.41	215.76	211.33	212.29	318579
2021-12-08	212.97	213.50	211.44	212.33	265862
2021-12-09	211.58	212.52	208.60	208.87	242473
2021-12-10	209.47	214.64	209.04	214.04	272867
2021-12-13	213.44	219.02	213.28	217.74	294986
2021-12-14	217.40	218.58	212.18	215.74	284747
2021-12-15	216.87	220.42	216.85	219.51	271027
2021-12-16	219.37	219.60	216.16	217.84	241516
2021-12-17	217.16	219.09	214.51	214.77	545868
2021-12-20	212.82	216.90	212.04	215.92	223012
2021-12-21	217.69	218.19	214.66	215.96	170669
2021-12-22	216.96	219.05	215.48	216.63	199993
2021-12-23	219.33	219.66	216.92	217.30	184685
2021-12-27	218.97	222.30	217.81	222.19	142273
2021-12-28	222.12	224.49	221.63	224.22	126123
2021-12-29	226.15	229.45	224.67	227.46	168380
2021-12-30	227.73	228.37	226.42	226.54	135861
2021-12-31	226.43	229.84	226.21	227.85	115902
2022-01-03	227.59	228.64	219.45	224.78	215451
2022-01-04	226.24	228.24	221.35	222.38	213869
2022-01-05	222.77	223.21	218.58	219.01	220969
2022-01-06	219.41	219.68	214.16	214.89	260617
2022-01-07	213.86	215.00	210.18	210.72	182483
2022-01-10	208.76	210.01	207.27	209.77	208392
2022-01-11	210.25	210.62	206.71	210.18	145788
2022-01-12	210.47	212.26	207.97	208.08	203374
2022-01-13	208.80	210.78	208.51	210.20	193212
2022-01-14	208.93	209.50	204.55	207.51	186675
2022-01-18	205.57	206.48	203.10	204.20	192429
2022-01-19	205.13	207.23	202.65	202.94	196120
2022-01-20	203.40	205.99	200.91	201.14	154991
2022-01-21	202.00	204.36	199.86	199.95	215446
2022-01-24	198.60	199.67	192.63	199.10	273449
2022-01-25	197.14	198.17	193.30	196.17	226596
2022-01-26	198.19	201.61	193.09	194.94	220875
2022-01-27	195.82	197.66	190.78	190.86	227028
2022-01-28	191.96	198.49	188.37	198.34	247586
2022-01-31	197.81	200.94	196.66	199.91	206076
2022-02-01	199.32	199.32	195.82	196.74	209109
2022-02-02	196.42	201.60	196.42	201.37	262589
2022-02-03	199.97	201.16	199.11	199.42	134039
2022-02-04	197.34	199.53	194.52	196.56	167300
2022-02-07	196.23	197.95	195.11	196.85	223335
2022-02-08	196.56	198.93	195.73	198.20	347497
2022-02-09	200.78	204.78	199.31	202.56	432020
2022-02-10	198.23	201.19	193.99	195.64	272233
2022-02-11	197.29	197.29	191.08	193.07	213848
2022-02-14	194.00	194.96	190.91	191.83	193876
2022-02-15	193.88	193.88	191.17	192.25	120776
2022-02-16	192.86	192.86	189.08	190.89	158239
2022-02-17	189.97	191.11	188.00	188.80	210983
2022-02-18	188.33	190.68	187.04	187.24	213567
2022-02-22	187.50	189.56	185.16	188.01	231151
2022-02-23	189.37	189.54	184.54	184.81	191812
2022-02-24	181.19	186.84	180.98	186.01	214456
2022-02-25	186.87	193.75	185.37	193.65	318727
2022-02-28	191.08	193.24	188.73	190.76	358324
2022-03-01	190.86	191.83	185.43	188.06	316488
2022-03-02	189.35	191.97	188.34	191.51	207242
2022-03-03	193.41	194.02	190.37	193.54	149317
2022-03-04	191.91	194.79	191.70	194.37	181001
2022-03-07	195.03	196.26	189.29	189.49	187539
2022-03-08	190.65	192.18	186.89	188.79	174448
2022-03-09	192.57	192.57	190.23	190.51	140350
2022-03-10	187.87	191.10	187.87	190.78	189492
2022-03-11	191.46	192.60	186.61	187.03	187660
2022-03-14	187.90	191.34	187.61	190.00	295556
2022-03-15	191.81	192.51	188.64	190.47	224441
2022-03-16	192.14	192.92	187.30	191.69	234942
2022-03-17	190.07	195.33	190.07	194.95	232088
2022-03-18	193.29	196.73	193.29	196.30	469711
2022-03-21	195.80	197.59	193.64	195.68	261225
2022-03-22	197.13	197.13	193.95	196.11	303178
2022-03-23	195.46	195.46	192.38	192.61	251531
2022-03-24	192.80	193.60	190.45	193.48	256035
2022-03-25	194.17	196.14	192.08	196.10	195424
2022-03-28	196.25	198.66	196.06	198.62	204312
2022-03-29	201.70	207.45	199.98	205.71	297283
2022-03-30	205.07	206.56	203.79	205.85	245002
2022-03-31	206.62	207.93	203.27	203.28	277463
2022-04-01	203.59	208.94	202.65	208.83	182565
2022-04-04	208.85	209.30	204.44	206.24	267799
2022-04-05	205.15	208.54	205.15	205.55	251541
2022-04-06	204.17	208.89	202.45	208.51	228254
2022-04-07	207.29	208.87	206.63	207.80	187129
2022-04-08	207.77	207.80	205.02	205.74	185284
2022-04-11	204.87	206.11	199.36	203.20	356441
2022-04-12	204.22	205.31	200.49	202.79	275375
2022-04-13	203.10	203.87	201.07	202.88	253163
2022-04-14	202.95	203.29	198.25	199.15	274494
2022-04-18	198.33	201.44	198.15	200.31	434677
2022-04-19	201.89	208.97	201.89	208.83	195049
2022-04-20	210.76	217.22	210.76	215.63	453631
2022-04-21	217.46	217.46	212.92	213.33	297476
2022-04-22	214.30	214.30	209.13	209.32	222452
2022-04-25	208.48	208.92	201.70	205.93	291608
2022-04-26	204.58	206.41	202.07	202.98	262347
2022-04-27	201.08	208.13	199.38	202.29	352809
2022-04-28	203.26	205.76	201.20	205.76	268482
2022-04-29	203.78	204.45	186.97	187.50	697105
2022-05-02	188.15	188.59	173.53	178.29	675032
2022-05-03	178.46	180.24	176.29	178.46	434691
2022-05-04	178.22	179.15	173.93	179.07	350463
2022-05-05	176.58	178.48	168.16	169.10	517243
2022-05-06	166.93	169.29	164.94	168.44	490810
2022-05-09	168.12	168.12	162.61	163.18	373265
2022-05-10	167.79	174.47	164.11	166.24	641248
2022-05-11	166.56	172.48	165.14	166.74	519343
2022-05-12	167.55	168.44	161.43	164.95	396420
2022-05-13	166.59	168.08	164.33	167.83	354920
2022-05-16	166.52	168.65	165.71	165.99	214674
2022-05-17	166.63	168.98	164.04	166.25	271202
2022-05-18	165.62	166.70	155.55	156.04	324111
2022-05-19	154.83	157.80	153.64	155.30	296594
2022-05-20	157.36	157.36	153.27	155.85	243636
2022-05-23	157.36	157.36	153.73	156.32	391244
2022-05-24	155.12	156.86	151.22	155.75	340337
2022-05-25	155.73	157.21	153.75	156.93	310681
2022-05-26	158.01	159.30	157.07	158.13	181938
2022-05-27	159.19	164.64	158.40	164.37	305541
2022-05-31	161.75	163.41	160.75	161.55	324060
2022-06-01	162.25	163.55	158.28	162.54	376350
2022-06-02	162.54	166.79	161.32	166.69	282886
2022-06-03	164.50	167.44	163.82	165.30	334938
2022-06-06	165.34	168.21	162.98	163.41	348249
2022-06-07	161.80	168.53	161.80	168.17	370556
2022-06-08	167.07	167.64	162.70	162.91	308779
2022-06-09	161.20	164.79	159.74	159.84	294243
2022-06-10	158.21	158.62	156.22	156.71	232570
2022-06-13	154.06	156.18	152.25	153.15	587637
2022-06-14	153.13	155.15	151.21	152.18	348153
2022-06-15	154.14	158.28	152.29	155.11	327234
2022-06-16	151.17	153.42	149.59	150.20	278328
2022-06-17	150.90	153.00	148.33	148.48	694769
2022-06-21	149.81	152.68	149.00	151.38	364188
2022-06-22	150.25	153.82	150.25	152.43	481707
2022-06-23	153.01	157.78	153.01	157.59	632259
2022-06-24	159.03	163.86	158.03	163.50	4915001
2022-06-27	163.71	163.84	160.17	160.99	323214
2022-06-28	161.62	163.49	157.68	156.95	359029
2022-06-29	156.10	157.18	155.15	156.39	274799
2022-06-30	154.84	156.88	152.75	154.33	313735
2022-07-01	154.75	157.22	154.29	157.03	335957
2022-07-05	155.35	156.56	153.18	156.49	268483
2022-07-06	157.26	159.64	155.91	157.96	299386
2022-07-07	157.85	158.68	156.51	157.00	188365
2022-07-08	155.58	156.75	155.02	155.86	156494
2022-07-11	154.73	156.05	153.43	155.26	118838
2022-07-12	154.15	156.91	153.59	155.00	253478
2022-07-13	153.67	155.75	152.29	154.91	142311
2022-07-14	152.03	153.81	151.55	151.98	126512
2022-07-15	154.90	156.40	153.54	155.13	225704
2022-07-18	156.01	156.67	152.91	153.64	181560
2022-07-19	155.62	159.30	154.92	159.17	145538
2022-07-20	159.25	161.87	158.59	159.22	188559
2022-07-21	159.65	162.44	159.07	161.76	219564
2022-07-22	163.03	165.14	162.35	163.60	167051
2022-07-25	163.60	166.21	162.74	164.87	210160
2022-07-26	164.87	166.57	164.49	165.89	193602
2022-07-27	162.74	167.97	160.44	164.12	375517
2022-07-28	165.58	168.52	164.97	168.43	246254
2022-07-29	168.50	171.27	167.53	170.54	199939
2022-08-01	170.35	170.49	168.11	169.01	180782
2022-08-02	168.04	170.19	168.00	169.91	339934
2022-08-03	170.61	173.39	170.28	170.33	293948
2022-08-04	169.93	170.80	168.27	169.84	191385
2022-08-05	168.16	170.19	167.45	170.03	111248
2022-08-08	173.23	173.57	170.71	171.71	232285
2022-08-09	172.30	173.18	170.88	172.87	192459
2022-08-10	174.74	175.31	173.17	174.43	141580
2022-08-11	175.19	176.11	173.15	173.55	183861
2022-08-12	174.97	177.63	174.97	177.34	137835
2022-08-15	177.64	179.59	176.77	179.41	138138
2022-08-16	178.45	180.25	178.04	178.54	191571
2022-08-17	177.53	178.54	175.64	177.93	244443
2022-08-18	178.31	179.15	176.52	176.73	199005
2022-08-19	176.49	176.49	174.10	174.45	185358
2022-08-22	173.40	173.40	170.01	170.64	200575
2022-08-23	169.77	171.16	167.14	168.23	167719
2022-08-24	169.11	171.07	168.92	169.30	103172
2022-08-25	169.82	172.17	169.17	172.07	94891
2022-08-26	171.37	172.03	167.94	168.43	148903
2022-08-29	167.62	169.58	166.61	168.00	143286
2022-08-30	168.65	168.65	164.69	164.96	135833
2022-08-31	166.28	167.21	164.52	165.03	322307
2022-09-01	164.34	165.51	162.43	165.38	220414
2022-09-02	167.02	167.50	162.80	163.70	284043
2022-09-06	164.12	166.02	162.42	163.81	342062
2022-09-07	164.20	167.90	164.00	167.23	236650
2022-09-08	165.87	169.24	165.65	168.68	142799
2022-09-09	169.06	171.52	168.56	170.81	116200
2022-09-12	171.48	172.97	171.26	172.79	176519
2022-09-13	168.99	169.52	165.27	165.70	203008
2022-09-14	164.65	165.32	162.15	163.11	308200
2022-09-15	162.37	163.68	159.10	159.18	286970
2022-09-16	158.57	158.57	155.19	156.46	886494
2022-09-19	154.68	157.11	153.44	156.97	358428
2022-09-20	155.03	155.85	152.98	154.54	373970
2022-09-21	156.95	157.65	153.17	153.17	324461
2022-09-22	153.16	153.97	151.38	151.99	265873
2022-09-23	150.16	153.48	149.85	151.43	329013
2022-09-26	151.18	151.18	145.34	146.94	360100
2022-09-27	147.56	149.29	142.02	142.56	231194
2022-09-28	143.91	146.03	141.78	144.00	194014
2022-09-29	142.99	142.99	139.08	140.88	280829
2022-09-30	142.80	145.18	142.07	144.34	427256
2022-10-03	146.44	147.97	144.78	147.19	385343
2022-10-04	148.77	151.72	148.69	150.00	412079
2022-10-05	148.07	148.07	142.55	144.05	490030
2022-10-06	144.05	144.49	141.09	142.12	228065
2022-10-07	141.62	141.63	137.47	138.16	162239
2022-10-10	139.10	140.34	137.53	138.68	368288
2022-10-11	138.15	143.69	138.15	143.38	602302
2022-10-12	143.95	144.92	142.06	142.08	433074
2022-10-13	138.76	145.86	138.04	145.14	297729
2022-10-14	147.14	148.19	141.61	141.69	412885
2022-10-17	143.43	148.65	143.02	146.60	430971
2022-10-18	148.64	149.63	145.51	146.23	290760
2022-10-19	145.21	145.55	141.33	142.19	267681
2022-10-20	142.53	145.11	141.23	141.75	130215
2022-10-21	141.28	143.51	138.89	143.47	581416
2022-10-24	144.44	145.34	143.18	144.24	396938
2022-10-25	144.58	151.64	144.58	151.39	345748
2022-10-26	146.38	154.09	146.38	151.91	761589
2022-10-27	153.15	154.33	151.53	153.12	304428
2022-10-28	153.41	156.09	152.43	156.08	163592
2022-10-31	154.72	156.71	154.72	156.69	234912
2022-11-01	158.28	158.28	155.36	155.91	255257
2022-11-02	154.78	156.48	150.96	151.26	288315
2022-11-03	149.41	152.31	147.32	151.66	221389
2022-11-04	152.92	154.89	150.20	154.13	229202
2022-11-07	155.59	156.48	152.93	153.83	179624
2022-11-08	153.86	155.38	152.21	153.36	207107
2022-11-09	153.36	155.32	150.34	150.57	188356
2022-11-10	155.86	163.62	154.83	163.62	261407
2022-11-11	164.28	164.28	159.84	160.60	218093
2022-11-14	160.21	160.21	156.79	157.09	168166
2022-11-15	159.07	159.47	155.96	157.00	304347
2022-11-16	156.46	158.01	156.14	157.31	154242
2022-11-17	155.11	156.05	153.40	154.95	209348
2022-11-18	158.04	158.04	154.71	156.19	186058
2022-11-21	155.52	157.34	155.52	155.66	161346
2022-11-22	156.00	156.95	153.69	156.91	173895
2022-11-23	156.80	157.25	155.01	156.07	120444
2022-11-25	156.96	157.31	156.21	156.75	67348
2022-11-28	156.00	156.38	150.30	150.76	171543
2022-11-29	151.09	152.80	150.28	152.01	219588
2022-11-30	151.49	155.24	150.61	155.24	544127
2022-12-01	157.19	157.96	153.98	154.89	214776
2022-12-02	153.99	157.98	152.88	157.59	368513
2022-12-05	155.90	155.99	152.83	153.28	472260
2022-12-06	153.77	154.59	151.27	151.80	220960
2022-12-07	151.85	154.29	151.54	153.70	250090
2022-12-08	154.85	156.70	153.98	154.49	363005
2022-12-09	153.93	155.90	153.45	154.52	187760
2022-12-12	154.09	155.22	152.45	154.48	277648
2022-12-13	159.58	160.06	154.40	156.84	230483
2022-12-14	157.16	159.74	154.60	156.02	336290
2022-12-15	153.86	155.03	151.50	151.75	296644
2022-12-16	150.00	150.91	145.43	147.40	698835
2022-12-19	147.06	147.45	144.72	146.58	179878
2022-12-20	146.11	147.86	144.40	145.65	147401
2022-12-21	146.81	149.70	146.50	148.63	202717
2022-12-22	147.60	147.83	144.71	147.76	129288
2022-12-23	147.38	149.07	146.22	148.87	78188
2022-12-27	148.63	148.98	147.29	148.25	106965
2022-12-28	148.79	149.20	144.92	144.16	135116
2022-12-29	146.13	149.63	145.22	149.35	134298
2022-12-30	148.15	148.66	146.18	148.06	163147
2023-01-03	150.36	150.77	145.57	146.75	206624
2023-01-04	148.72	152.81	147.46	152.00	168667
2023-01-05	150.19	150.19	145.33	145.87	190143
2023-01-06	147.92	150.46	146.53	149.85	140010
2023-01-09	150.19	152.00	149.42	149.51	139226
2023-01-10	148.68	150.56	147.73	150.43	197202
2023-01-11	152.05	156.67	152.05	156.15	228239
2023-01-12	156.71	159.99	155.80	159.66	144465
2023-01-13	157.89	161.70	157.89	160.97	259823
2023-01-17	161.35	161.74	159.07	159.24	162647
2023-01-18	159.66	162.88	159.44	161.90	310792
2023-01-19	161.60	165.27	161.13	164.29	438950
2023-01-20	164.38	165.59	162.37	164.97	264452
2023-01-23	165.39	168.45	164.13	168.23	243318
2023-01-24	167.98	168.91	166.83	166.93	159064
2023-01-25	165.85	166.02	163.16	164.21	193514
2023-01-26	164.91	167.36	164.91	166.99	195458
2023-01-27	166.61	169.13	165.88	168.77	283394
2023-01-30	167.54	168.49	165.95	166.47	246645
2023-01-31	166.61	168.67	166.18	168.25	319206
2023-02-01	167.41	171.39	165.91	170.67	346652
2023-02-02	172.34	176.29	172.32	173.80	254477
2023-02-03	171.92	172.36	168.44	170.87	315604
2023-02-06	168.56	171.86	168.00	171.62	226354
2023-02-07	170.07	172.88	168.55	171.74	303589
2023-02-08	170.75	172.90	169.63	170.24	334172
2023-02-09	171.94	172.72	167.35	167.94	234208
2023-02-10	167.06	167.58	165.46	167.27	221429
2023-02-13	167.58	169.15	167.47	169.13	131464
2023-02-14	168.48	170.33	167.05	169.23	198069
2023-02-15	168.45	169.38	167.71	168.90	107126
2023-02-16	167.00	167.84	165.58	166.42	169670
2023-02-17	166.00	166.37	163.95	166.05	285924
2023-02-21	165.23	166.05	163.30	163.99	178903
2023-02-22	164.62	165.37	162.92	163.59	172359
2023-02-23	164.33	165.60	163.40	165.18	300716
2023-02-24	163.62	164.32	162.53	163.33	202935
2023-02-27	164.89	165.52	162.60	163.32	110383
2023-02-28	163.13	166.11	163.09	163.27	275682
2023-03-01	162.56	162.56	160.15	161.49	226133
2023-03-02	160.69	165.89	160.59	165.83	292312
2023-03-03	167.30	167.63	166.32	167.39	148592
2023-03-06	167.82	168.01	166.72	167.18	142330
2023-03-07	167.10	167.65	163.92	164.50	143263
2023-03-08	164.45	166.88	164.36	165.60	166120
2023-03-09	165.71	166.37	161.65	162.17	242657
2023-03-10	161.82	161.90	155.00	156.14	259697
2023-03-13	155.10	161.20	155.10	159.69	248647
2023-03-14	162.19	165.04	161.23	164.68	676727
2023-03-15	162.27	164.37	158.74	160.95	320630
2023-03-16	159.84	163.15	158.15	161.73	239141
2023-03-17	161.28	161.34	158.43	158.56	348482
2023-03-20	160.43	163.56	158.81	162.01	263828
2023-03-21	163.16	163.97	158.86	161.07	279938
2023-03-22	159.86	159.86	153.16	153.33	254003
2023-03-23	153.90	156.22	152.45	153.32	230273
2023-03-24	152.87	158.18	152.75	158.10	168057
2023-03-27	159.23	160.13	158.30	158.63	124033
2023-03-28	157.52	159.38	157.12	158.84	165488
2023-03-29	160.45	162.09	158.12	160.47	192768
2023-03-30	162.03	163.79	161.35	162.49	256473
2023-03-31	163.62	165.95	163.06	165.32	333223
2023-04-03	165.51	167.71	163.62	165.22	194673
2023-04-04	165.77	166.05	163.46	164.46	166162
2023-04-05	164.05	164.89	162.75	163.03	145052
2023-04-06	163.99	164.77	162.58	164.61	118827
2023-04-10	163.62	165.37	161.81	165.35	164500
2023-04-11	166.11	166.31	163.69	164.60	217944
2023-04-12	165.87	165.90	162.33	162.57	174442
2023-04-13	162.78	163.41	159.80	162.20	259944
2023-04-14	162.26	163.57	158.66	159.05	156275
2023-04-17	158.79	161.86	158.79	161.72	262758
2023-04-18	161.60	163.55	161.32	163.09	268543
2023-04-19	163.01	167.29	161.46	167.22	259232
2023-04-20	166.80	167.62	165.30	166.91	172892
2023-04-21	168.31	170.64	166.82	168.65	208831
2023-04-24	169.09	169.26	165.39	166.26	151927
2023-04-25	165.18	166.15	163.48	164.18	312122
2023-04-26	163.44	166.55	160.49	162.57	287159
2023-04-27	162.87	165.09	162.09	164.79	269895
2023-04-28	165.00	167.39	164.90	166.56	361001
2023-05-01	166.00	167.07	162.40	163.03	266019
2023-05-02	163.48	166.51	163.19	164.81	316408
2023-05-03	165.23	169.32	165.01	167.00	264376
2023-05-04	167.13	170.10	165.74	169.15	262032
2023-05-05	170.25	172.40	170.25	171.55	229025
2023-05-08	170.48	171.58	170.10	171.27	144783
2023-05-09	170.28	171.35	168.79	170.97	189855
2023-05-10	172.07	173.24	170.95	171.85	243592
2023-05-11	170.85	170.85	167.95	168.48	372741
2023-05-12	168.21	168.70	166.51	167.31	229429
2023-05-15	167.19	167.76	166.09	166.26	173755
2023-05-16	165.91	165.91	161.55	161.97	182313
2023-05-17	162.63	163.32	161.04	163.12	153991
2023-05-18	162.05	163.67	161.25	162.80	155879
2023-05-19	164.01	164.50	161.77	162.76	160841
2023-05-22	163.41	165.49	162.49	162.86	300796
2023-05-23	161.94	164.33	160.75	161.02	171591
2023-05-24	159.93	161.19	157.91	158.80	191147
2023-05-25	159.61	161.01	157.68	159.79	155984
2023-05-26	160.17	163.33	159.58	162.75	144994
2023-05-30	163.54	166.59	163.54	164.95	251648
2023-05-31	164.90	166.00	163.90	164.61	414098
2023-06-01	164.03	164.93	161.57	163.37	211182
2023-06-02	164.65	168.60	163.97	168.27	314327
2023-06-05	166.82	167.42	164.70	166.41	151400
2023-06-06	167.40	168.49	165.80	167.85	273118
2023-06-07	168.70	173.55	168.26	172.70	504590
2023-06-08	172.00	173.78	170.62	172.61	392809
2023-06-09	172.88	173.48	169.02	169.90	381581
2023-06-12	169.69	170.09	167.01	169.77	387093
2023-06-13	170.55	172.95	169.52	172.55	533604
2023-06-14	172.98	174.78	172.26	173.89	299794
2023-06-15	172.59	174.76	172.47	174.21	339994
2023-06-16	175.23	176.19	173.51	174.64	476195
2023-06-20	173.46	173.46	170.14	172.70	184527
2023-06-21	172.27	172.68	170.69	172.63	201491
2023-06-22	172.64	172.64	168.14	169.46	288991
2023-06-23	168.71	170.16	164.32	165.02	738036
2023-06-26	165.39	169.28	165.39	169.07	240726
2023-06-27	169.70	172.88	169.13	172.36	252469
2023-06-28	172.00	173.27	170.39	170.28	375878
2023-06-29	170.01	173.39	170.01	172.21	333123
2023-06-30	173.66	174.20	170.78	173.60	462079
2023-07-03	173.19	176.11	172.76	174.71	118664
2023-07-05	174.20	179.05	173.50	177.09	536489
2023-07-06	174.37	174.86	171.54	174.81	363425
2023-07-07	173.84	174.24	172.05	173.50	412198
2023-07-10	172.43	175.94	171.95	175.45	424462
2023-07-11	175.45	179.31	174.86	178.92	308182
2023-07-12	181.58	183.16	180.50	182.13	339200
2023-07-13	182.35	185.43	180.76	185.20	409523
2023-07-14	184.44	186.03	184.44	185.50	359634
2023-07-17	185.00	186.29	184.21	185.76	340832
2023-07-18	186.06	186.06	179.45	180.89	454819
2023-07-19	184.70	184.70	180.66	182.48	269420
2023-07-20	182.82	183.55	180.37	183.52	189025
2023-07-21	183.98	186.06	183.53	184.76	238869
2023-07-24	184.47	186.69	184.00	186.04	160223
2023-07-25	185.26	186.52	184.87	185.32	254451
2023-07-26	188.85	188.85	183.70	184.65	347176
2023-07-27	185.00	186.29	178.04	178.12	212674
2023-07-28	180.41	180.43	175.18	175.96	289733
2023-07-31	175.98	177.39	175.67	177.18	287830
2023-08-01	177.29	177.29	175.12	175.70	161965
2023-08-02	173.77	175.11	173.07	173.64	228509
2023-08-03	172.71	173.84	171.02	173.79	355422
2023-08-04	174.17	177.04	173.26	174.45	268184
2023-08-07	174.62	176.63	173.35	176.43	151044
2023-08-08	175.03	175.36	173.46	174.64	138521
2023-08-09	174.28	178.20	173.97	176.73	409174
2023-08-10	177.96	178.91	175.47	176.43	240133
2023-08-11	176.11	179.02	175.71	178.85	300607
2023-08-14	178.31	179.33	177.07	177.71	255832
2023-08-15	176.41	177.90	176.30	177.71	295683
2023-08-16	177.74	178.92	176.62	177.48	163310
2023-08-17	177.55	178.07	173.87	174.09	214409
2023-08-18	173.19	176.36	171.67	176.21	319689
2023-08-21	176.00	176.08	173.59	175.34	131824
2023-08-22	176.17	177.45	175.03	176.56	260420
2023-08-23	177.55	179.36	176.77	179.36	328781
2023-08-24	179.62	181.66	176.12	177.67	212397
2023-08-25	178.39	178.74	176.75	177.76	471303
2023-08-28	178.85	181.59	178.85	179.49	215062
2023-08-29	179.46	180.91	178.70	180.77	241250
2023-08-30	180.99	181.52	180.01	180.31	213980
2023-08-31	180.22	180.88	178.94	179.63	326606
2023-09-01	180.54	180.66	178.99	179.34	185372
2023-09-05	177.58	178.56	173.63	174.66	286080
2023-09-06	174.63	177.12	173.15	176.96	232434
2023-09-07	176.39	180.96	176.39	180.61	268910
2023-09-08	181.10	181.37	178.33	178.36	191416
2023-09-11	178.81	179.48	178.06	178.53	197564
2023-09-12	178.00	178.55	176.96	177.02	149962
2023-09-13	176.98	177.51	175.76	176.25	161436
2023-09-14	178.01	180.71	177.59	180.07	181483
2023-09-15	179.10	179.34	177.22	178.82	560439
2023-09-18	179.07	180.31	177.14	177.15	240529
2023-09-19	177.17	178.31	175.88	176.36	210786
2023-09-20	177.71	178.86	175.74	175.75	272752
2023-09-21	174.79	174.79	167.32	167.48	460278
2023-09-22	167.58	170.42	166.49	168.89	339152
2023-09-25	168.40	169.69	167.15	169.13	179557
2023-09-26	168.19	168.98	165.91	166.77	290433
2023-09-27	167.56	168.24	165.08	165.20	228166
2023-09-28	166.09	168.41	165.59	165.86	232673
2023-09-29	169.09	169.68	164.44	166.53	344269
2023-10-02	165.98	167.21	163.12	164.33	173914
2023-10-03	163.12	163.46	160.16	161.06	169676
2023-10-04	161.74	163.75	160.33	163.50	208750
2023-10-05	163.07	166.93	163.07	166.36	229293
2023-10-06	164.86	167.75	164.00	166.93	146907
2023-10-09	165.40	169.31	165.40	168.94	210697
2023-10-10	169.03	171.63	167.97	169.87	263291
2023-10-11	171.68	173.14	169.75	170.42	371961
2023-10-12	170.12	170.12	165.44	165.65	243006
2023-10-13	166.45	166.45	164.40	165.42	176586
2023-10-16	166.83	167.69	165.08	167.59	210485
2023-10-17	166.47	170.71	165.86	166.35	250153
2023-10-18	164.99	165.37	163.11	163.16	154745
2023-10-19	161.72	163.12	158.49	158.96	247725
2023-10-20	159.93	162.29	156.35	156.82	328720
2023-10-23	155.81	156.99	154.75	154.98	253798
2023-10-24	155.14	157.63	155.14	156.81	325254
2023-10-25	156.94	159.57	156.62	157.83	596597
2023-10-26	158.03	159.90	158.03	158.26	245651
2023-10-27	158.87	158.94	156.44	157.51	217057
2023-10-30	158.68	161.32	156.99	161.14	245190
2023-10-31	162.09	163.53	161.48	163.25	245146
2023-11-01	163.45	166.66	162.91	166.41	300704
2023-11-02	168.82	170.77	168.31	168.88	384757
2023-11-03	171.71	173.72	170.13	170.16	247595
2023-11-06	169.28	169.50	165.72	166.88	238733
2023-11-07	167.14	167.43	165.79	166.85	215163
2023-11-08	167.00	169.44	166.87	169.07	203455
2023-11-09	170.00	170.01	165.96	166.70	161542
2023-11-10	168.17	168.17	166.16	167.95	291965
2023-11-13	166.29	166.29	164.82	165.19	279568
2023-11-14	170.12	172.93	169.79	171.16	420616
2023-11-15	170.53	172.37	170.53	171.03	378681
2023-11-16	171.16	171.19	167.99	168.45	487263
2023-11-17	169.73	170.20	168.39	170.00	390009
2023-11-20	170.27	171.35	168.52	170.94	357477
2023-11-21	170.51	170.51	169.00	170.42	268213
2023-11-22	172.49	172.75	171.30	172.17	232134
2023-11-24	171.50	172.48	171.31	172.48	92763
2023-11-27	171.98	173.53	171.47	172.97	281829
2023-11-28	171.94	172.90	170.50	171.49	401410
2023-11-29	172.43	173.55	171.78	172.07	346385
2023-11-30	171.78	173.86	171.56	173.75	623130
2023-12-01	173.18	176.83	172.81	176.80	502776
2023-12-04	176.34	178.36	175.57	178.19	439696
2023-12-05	176.47	176.76	172.22	173.25	484287
2023-12-06	173.83	175.08	172.75	173.35	284130
2023-12-07	172.77	174.12	172.48	173.10	282731
2023-12-08	172.49	173.57	172.12	173.14	233325
2023-12-11	173.00	175.19	172.67	174.59	212925
2023-12-12	174.76	177.50	173.80	176.60	234273
2023-12-13	176.62	183.18	176.62	181.54	518920
2023-12-14	184.33	186.10	183.79	186.06	602565
2023-12-15	186.11	186.26	182.74	184.01	960891
2023-12-18	184.20	185.16	183.32	184.30	398623
2023-12-19	185.28	185.99	184.09	184.26	316654
2023-12-20	184.26	185.12	180.87	180.92	505981
2023-12-21	182.13	182.60	179.92	182.50	329676
2023-12-22	182.50	185.12	182.50	183.67	218853
2023-12-26	183.95	185.02	183.50	184.62	102958
2023-12-27	185.19	185.46	183.99	184.14	182155
2023-12-28	183.52	185.32	183.52	185.00	171702
2023-12-29	183.98	185.18	183.42	183.54	263034
2024-01-02	182.94	185.04	182.94	184.31	321248
2024-01-03	182.76	182.76	180.33	180.78	402749
2024-01-04	180.69	182.14	178.62	180.13	361140
2024-01-05	178.77	181.93	177.92	179.32	378267
2024-01-08	179.32	182.78	178.97	181.99	271681
2024-01-09	180.30	183.06	179.62	182.17	148813
2024-01-10	182.35	184.15	181.96	182.87	171091
2024-01-11	182.12	182.29	179.63	179.85	223926
2024-01-12	181.68	182.13	179.13	180.62	202046
2024-01-16	179.10	180.88	177.88	179.02	257057
2024-01-17	176.66	178.03	175.02	177.53	343314
2024-01-18	177.58	178.01	175.20	176.75	193216
2024-01-19	177.52	182.63	177.27	181.56	292988
2024-01-22	182.27	184.34	182.27	183.50	260191
2024-01-23	184.72	184.72	181.65	181.73	216473
2024-01-24	184.01	184.01	177.82	177.91	218283
2024-01-25	180.10	180.54	178.04	178.56	174530
2024-01-26	179.55	179.94	177.41	178.97	135035
2024-01-29	178.83	180.10	178.56	179.57	123556
2024-01-30	178.59	179.80	177.12	178.71	180019
2024-01-31	179.38	181.14	176.40	177.43	287916
2024-02-01	176.99	183.00	176.14	182.94	378207
2024-02-02	180.70	184.02	178.39	183.11	378593
2024-02-05	180.88	180.88	177.94	178.33	220271
2024-02-06	179.29	181.48	178.02	181.10	248428
2024-02-07	181.23	181.64	179.17	179.35	264323
2024-02-08	181.06	185.50	180.24	184.96	515813
2024-02-09	185.44	186.98	183.58	186.11	236021
2024-02-12	187.65	188.55	185.06	185.30	311221
2024-02-13	180.88	183.39	179.52	183.28	391439
2024-02-14	183.90	184.67	182.31	183.46	202424
2024-02-15	184.57	186.39	184.41	184.91	191489
2024-02-16	183.69	185.00	182.17	182.71	278719
2024-02-20	181.33	183.32	180.87	181.48	290608
2024-02-21	181.61	182.68	180.97	182.29	168120
2024-02-22	182.62	182.85	181.49	182.08	276408
2024-02-23	181.96	182.18	180.79	180.93	229727
2024-02-26	180.30	180.71	177.78	179.17	213696
2024-02-27	180.29	180.76	176.71	177.32	221585
2024-02-28	176.89	178.88	176.56	177.00	294170
2024-02-29	178.57	178.83	175.47	175.69	712639
2024-03-01	175.00	179.40	173.00	179.00	336584
2024-03-04	178.59	181.02	176.93	180.43	356095
2024-03-05	179.42	181.87	178.56	179.42	285369
2024-03-06	179.84	181.25	179.51	180.57	326699
2024-03-07	181.81	182.31	179.65	180.41	263300
2024-03-08	181.33	182.32	180.78	181.11	153699
2024-03-11	181.34	182.41	179.67	180.21	150018
2024-03-12	179.93	181.67	179.11	180.94	373617
2024-03-13	181.08	182.60	180.58	181.08	212385
2024-03-14	181.00	181.00	177.75	179.36	301792
2024-03-15	177.53	180.26	176.07	176.23	1072572
2024-03-18	176.40	178.22	175.51	175.72	324432
2024-03-19	175.60	176.65	175.15	175.72	387808
2024-03-20	175.35	179.58	174.76	179.51	254908
2024-03-21	180.13	182.23	180.08	181.66	173113
2024-03-22	181.76	181.88	179.85	180.95	232367
2024-03-25	181.37	181.93	179.07	179.11	137106
2024-03-26	179.21	179.70	175.76	174.59	452966
2024-03-27	176.33	179.09	176.00	178.10	178241
2024-03-28	178.89	180.12	178.89	179.77	153301
2024-04-01	179.53	180.43	175.48	176.32	229887
2024-04-02	175.15	175.73	172.67	174.04	151909
2024-04-03	173.69	174.89	173.08	174.05	319513
2024-04-04	175.59	176.09	172.88	173.59	131348
2024-04-05	173.73	174.60	171.86	174.23	199557
2024-04-08	175.08	176.82	174.69	176.21	130322
2024-04-09	176.38	178.46	176.29	178.08	111909
2024-04-10	173.52	173.52	171.18	172.57	302401
2024-04-11	173.27	173.70	170.89	172.90	229512
2024-04-12	172.39	172.68	170.59	171.05	202093
2024-04-15	172.18	172.18	167.90	168.39	250301
2024-04-16	167.84	168.12	166.01	166.34	261199
2024-04-17	165.29	167.70	159.97	162.00	632491
2024-04-18	162.25	162.25	157.79	159.22	332726
2024-04-19	159.52	159.76	157.89	159.27	341826
2024-04-22	159.71	163.52	158.69	163.34	489115
2024-04-23	163.50	166.43	162.90	165.75	322239
2024-04-24	163.04	164.98	157.40	157.99	804757
2024-04-25	157.41	158.73	155.23	155.74	432851
2024-04-26	156.11	157.41	155.39	155.92	301731
2024-04-29	157.32	158.66	156.63	157.82	223665
2024-04-30	155.94	157.71	155.35	155.36	270908
2024-05-01	155.36	160.57	155.36	156.86	320182
2024-05-02	158.19	159.28	156.38	158.52	297592
2024-05-03	161.02	162.19	158.63	159.86	343591
2024-05-06	160.78	160.78	157.62	158.58	201931
2024-05-07	159.75	162.14	159.10	162.03	356476
2024-05-08	161.04	161.89	159.34	161.68	326556
2024-05-09	161.92	165.28	161.36	165.11	300788
2024-05-10	165.11	165.15	163.05	164.49	260988
2024-05-13	165.52	165.64	162.20	163.02	155005
2024-05-14	164.43	165.42	162.18	165.01	286170
2024-05-15	168.20	168.40	166.60	166.76	345273
2024-05-16	166.76	167.72	166.23	166.79	258233
2024-05-17	166.74	166.74	165.58	165.87	152024
2024-05-20	165.58	168.37	165.13	166.02	231323
2024-05-21	166.02	166.63	164.83	165.45	189800
2024-05-22	165.35	166.52	165.04	165.36	158503
2024-05-23	165.99	165.99	160.75	160.87	267082
2024-05-24	162.02	162.82	160.47	160.50	180444
2024-05-28	161.67	161.69	159.15	159.47	183188
2024-05-29	157.46	159.27	157.46	158.87	180988
2024-05-30	159.74	161.15	159.74	160.81	146582
2024-05-31	161.92	165.71	160.26	165.18	599418
2024-06-03	165.58	165.83	161.95	162.64	265940
2024-06-04	161.90	166.46	161.90	165.07	293856
2024-06-05	165.01	165.85	163.33	164.86	350133
2024-06-06	164.08	167.42	163.80	167.11	268558
2024-06-07	165.26	166.80	164.48	166.08	392480
2024-06-10	164.53	166.83	163.19	165.99	254201
2024-06-11	164.94	167.71	164.69	166.42	221642
2024-06-12	169.90	171.07	166.71	167.38	360813
2024-06-13	167.84	167.84	165.37	166.11	204281
2024-06-14	165.30	166.17	164.26	165.86	116218
2024-06-17	165.01	167.32	163.58	166.65	236127
2024-06-18	166.81	167.35	165.56	166.67	162173
2024-06-20	165.61	166.64	164.78	165.96	156613
2024-06-21	166.62	167.44	165.31	167.12	506403
2024-06-24	167.05	170.45	166.91	167.95	414644
2024-06-25	167.41	167.75	165.95	166.98	177592
2024-06-26	166.98	169.17	166.40	168.62	374049
2024-06-27	169.04	169.89	167.84	167.91	391754
2024-06-28	168.72	170.44	167.13	170.10	473185
2024-07-01	169.49	171.10	167.81	169.51	234350
2024-07-02	170.60	172.41	169.70	172.06	449365
2024-07-03	173.16	173.37	171.42	172.00	165982
2024-07-05	172.38	174.26	171.60	173.61	238096
2024-07-08	174.20	175.51	174.20	174.45	188920
2024-07-09	174.21	174.92	172.17	173.36	199780
2024-07-10	174.33	176.74	174.00	176.47	182003
2024-07-11	179.54	183.35	179.03	182.56	279757
2024-07-12	183.65	185.64	183.00	183.45	349425
2024-07-15	184.20	185.53	183.64	184.71	272027
2024-07-16	185.90	186.82	183.29	183.86	422655
2024-07-17	183.96	188.32	183.96	185.58	373462
2024-07-18	185.45	189.53	185.45	187.08	233326
2024-07-19	187.05	187.91	185.67	187.60	162024
2024-07-22	190.58	191.61	188.00	191.34	200558
2024-07-23	190.50	191.93	188.36	189.95	410478
2024-07-24	191.12	192.61	184.01	185.40	585161
2024-07-25	186.56	187.68	183.88	184.51	374261
2024-07-26	185.31	188.24	184.61	187.10	199965
2024-07-29	187.68	187.68	185.14	187.07	298901
2024-07-30	187.88	188.16	185.75	187.63	286881
2024-07-31	187.79	189.59	186.21	186.99	323235
2024-08-01	188.59	190.27	186.68	188.56	235467
2024-08-02	186.64	188.01	184.23	185.92	233315
2024-08-05	181.35	185.31	178.97	179.35	415865
2024-08-06	179.53	184.41	178.66	182.65	237262
2024-08-07	183.46	184.62	180.30	180.51	441556
2024-08-08	181.27	182.90	179.75	181.32	259269
2024-08-09	180.54	182.21	179.46	181.67	288700
2024-08-12	181.01	181.01	179.24	179.81	313684
2024-08-13	181.56	182.63	180.55	181.74	298160
2024-08-14	181.78	183.93	181.78	182.48	173064
2024-08-15	184.03	185.02	182.42	183.05	310590
2024-08-16	182.57	183.37	180.57	180.98	228141
2024-08-19	181.16	183.49	181.16	183.00	123386
2024-08-20	183.24	183.66	181.82	183.25	168662
2024-08-21	183.61	184.75	182.34	184.67	132936
2024-08-22	185.03	185.76	183.97	185.61	130413
2024-08-23	186.69	188.54	186.00	188.23	222491
2024-08-26	189.48	189.57	186.40	187.00	168240
2024-08-27	185.70	187.43	185.18	186.60	200071
2024-08-28	187.35	187.35	183.85	184.57	367915
2024-08-29	184.43	185.19	182.08	183.99	363414
2024-08-30	185.00	186.58	183.79	186.40	411671
2024-09-03	184.55	187.16	184.03	186.02	453624
2024-09-04	186.02	187.96	184.94	185.70	194111
2024-09-05	186.87	187.93	185.60	186.35	275071
2024-09-06	186.65	186.65	183.63	184.94	376594
2024-09-09	184.76	187.18	184.71	186.14	435829
2024-09-10	186.82	187.41	183.59	185.94	553849
2024-09-11	183.58	183.87	180.92	183.41	335321
2024-09-12	183.61	185.28	182.04	184.86	194347
2024-09-13	186.80	187.83	186.40	187.50	257709
2024-09-16	190.29	190.92	188.47	190.26	414451
2024-09-17	189.81	190.99	188.92	190.16	352278
2024-09-18	190.76	191.79	188.28	189.49	406181
2024-09-19	191.30	192.21	188.84	191.73	268906
2024-09-20	191.31	191.35	186.50	186.83	791411
2024-09-23	187.96	190.13	187.03	189.38	759353
2024-09-24	188.74	191.58	188.74	190.63	349538
2024-09-25	191.23	191.23	187.89	188.43	257977
2024-09-26	188.78	189.24	186.63	187.62	389629
2024-09-27	189.04	190.08	186.93	186.28	405040
2024-09-30	185.31	187.19	184.51	186.82	295810
2024-10-01	187.51	187.51	182.92	183.22	468962
2024-10-02	181.68	182.33	179.89	181.42	248682
2024-10-03	181.21	181.21	179.46	180.77	221646
2024-10-04	180.33	181.20	178.77	179.99	211829
2024-10-07	179.33	179.33	176.84	177.97	261879
2024-10-08	178.80	178.80	176.24	177.71	267189
2024-10-09	177.08	177.83	176.15	177.26	193428
2024-10-10	175.94	177.24	174.78	175.91	353726
2024-10-11	176.92	178.40	176.14	178.36	215184
2024-10-14	178.42	179.07	177.37	177.78	218622
2024-10-15	178.33	180.03	177.62	179.44	594212
2024-10-16	180.52	185.82	180.52	185.27	390246
2024-10-17	184.44	185.10	181.74	182.02	399060
2024-10-18	183.05	183.05	181.31	182.83	245413
2024-10-21	181.39	181.39	178.71	179.50	369307
2024-10-22	179.38	181.34	178.50	180.23	223268
2024-10-23	180.64	182.40	180.64	181.21	355299
2024-10-24	180.01	180.90	175.83	178.53	605116
2024-10-25	179.32	179.88	176.15	176.53	540201
2024-10-28	177.65	178.32	175.56	176.48	416049
2024-10-29	176.28	176.50	173.88	174.04	347246
2024-10-30	174.54	176.57	173.80	174.09	347256
2024-10-31	173.21	174.85	171.00	171.28	311662
2024-11-01	171.97	173.36	170.94	171.20	284560
2024-11-04	171.11	172.78	169.80	170.86	252044
2024-11-05	169.82	172.99	169.64	172.80	209064
2024-11-06	175.45	178.51	173.31	174.98	961736
2024-11-07	175.25	175.71	173.20	173.67	327970
2024-11-08	174.00	176.29	173.48	176.00	278235
2024-11-11	175.67	178.82	174.59	175.16	394631
2024-11-12	174.40	175.72	173.70	174.30	629156
2024-11-13	175.09	176.67	174.49	175.22	298813
2024-11-14	175.04	175.75	170.06	171.00	322487
2024-11-15	171.16	172.42	168.31	171.99	362927
2024-11-18	171.44	174.08	171.06	172.72	263488
2024-11-19	172.05	174.58	171.44	174.11	305411
2024-11-20	173.42	173.65	169.30	171.01	302832
2024-11-21	170.82	172.36	169.00	169.28	459658
2024-11-22	169.93	172.65	169.03	171.98	360296
2024-11-25	172.33	175.54	172.33	173.37	332025
2024-11-26	173.02	173.02	170.71	172.14	199417
2024-11-27	173.16	175.75	173.16	173.84	198594
2024-11-29	173.95	174.60	172.11	172.21	156195
2024-12-02	171.19	172.32	170.27	170.69	189462
2024-12-03	170.68	171.60	169.43	169.78	198830
2024-12-04	169.46	170.09	168.52	169.77	241021
2024-12-05	168.92	169.49	168.16	168.98	240287
2024-12-06	169.36	169.86	166.83	168.00	193209
2024-12-09	167.92	175.37	167.92	173.97	515006
2024-12-10	173.99	173.99	169.15	170.25	475172
2024-12-11	170.91	173.46	169.75	170.66	343387
2024-12-12	170.65	172.70	169.48	169.62	163552
2024-12-13	168.91	171.53	168.56	171.25	312825
2024-12-16	171.56	172.42	169.33	169.70	299607
2024-12-17	167.88	170.21	167.41	167.72	246456
2024-12-18	167.40	168.95	160.91	161.20	295393
2024-12-19	161.20	163.09	158.52	158.74	434422
2024-12-20	159.55	163.89	159.55	161.44	1002784
2024-12-23	160.65	161.73	160.35	161.08	259573
2024-12-24	160.44	162.08	160.24	161.98	96396
2024-12-26	161.08	163.14	161.08	162.77	211766
2024-12-27	161.42	162.99	160.71	161.32	187052
2024-12-30	160.38	161.72	158.94	159.73	262091
2024-12-31	161.06	161.55	159.48	160.49	337254
2025-01-02	160.79	161.30	157.76	158.22	275710
2025-01-03	158.00	161.26	157.89	160.95	348575
2025-01-06	160.91	162.77	158.69	158.99	349560
2025-01-07	159.99	160.60	157.50	159.16	362246
2025-01-08	158.39	159.97	157.14	158.71	286396
2025-01-10	156.06	157.01	155.10	155.63	343629
2025-01-13	155.48	158.65	155.27	158.42	440503
2025-01-14	158.87	162.64	158.87	162.21	465493
2025-01-15	166.36	166.36	161.28	161.29	377791
2025-01-16	161.19	164.36	160.57	164.30	528931
2025-01-17	163.86	164.75	160.99	161.41	470316
2025-01-21	162.73	170.51	162.73	169.80	583723
2025-01-22	169.38	169.40	167.44	167.76	525184
2025-01-23	167.95	169.61	165.99	169.46	435820
2025-01-24	169.44	170.37	168.32	169.71	356910
2025-01-27	170.79	173.13	170.45	170.99	360508
2025-01-28	170.25	173.11	170.25	171.16	307407
2025-01-29	170.56	171.41	166.46	168.16	226257
2025-01-30	170.05	171.78	168.90	170.23	323442
2025-01-31	170.38	171.23	168.93	169.62	260730
2025-02-03	166.39	169.75	165.86	168.68	309964
2025-02-04	168.21	172.36	167.64	171.27	379919
2025-02-05	173.00	173.00	171.21	172.00	326284
2025-02-06	172.14	173.52	171.20	173.38	426436
2025-02-07	176.53	176.53	170.77	174.66	755265
2025-02-10	174.48	177.11	174.18	176.66	848885
2025-02-11	176.11	180.08	176.11	178.80	638675
2025-02-12	175.69	180.12	175.18	178.86	794969
2025-02-13	179.85	180.78	178.53	180.42	423200
2025-02-14	181.52	183.17	179.49	179.61	422976
2025-02-18	179.63	180.89	179.00	179.68	518567
2025-02-19	179.29	181.27	178.27	180.00	323449
2025-02-20	180.08	180.60	178.53	179.66	334783
2025-02-21	180.53	180.79	177.90	179.46	491228
2025-02-24	179.88	182.51	179.46	180.65	311630
2025-02-25	180.80	182.85	180.80	181.89	418977
2025-02-26	182.04	182.13	178.80	178.87	351260
2025-02-27	178.80	181.18	178.80	179.99	365738
2025-02-28	180.65	183.36	180.30	182.85	703934
2025-03-03	183.84	186.13	182.42	184.98	489593
2025-03-04	185.11	186.08	183.61	184.11	371758
2025-03-05	183.18	188.12	183.18	187.46	387025
2025-03-06	186.00	187.34	184.05	185.55	567342
2025-03-07	185.83	188.89	184.40	184.42	562513
2025-03-10	184.70	186.55	179.87	181.10	513515
2025-03-11	180.72	183.25	179.90	182.63	473365
2025-03-12	182.05	183.41	180.07	181.05	441016
2025-03-13	181.69	183.25	176.33	176.58	469129
2025-03-14	177.96	180.15	177.13	179.92	436346
2025-03-17	178.37	182.06	178.37	181.55	463845
2025-03-18	181.55	182.23	179.23	179.62	389191
2025-03-19	179.25	180.18	177.62	179.27	577658
2025-03-20	178.35	179.82	176.45	176.87	541724
2025-03-21	175.66	176.01	172.15	173.11	1083654
2025-03-24	174.30	176.62	173.11	176.36	494937
2025-03-25	176.36	177.79	174.04	175.20	500631
2025-03-26	175.99	178.59	175.99	177.87	566581
2025-03-27	177.89	179.56	176.47	176.81	400631
2025-03-28	177.59	177.90	174.56	175.04	411189
2025-03-31	175.28	177.58	175.09	176.15	603610
2025-04-01	177.02	177.97	174.32	176.09	465636
2025-04-02	176.14	176.44	174.11	175.65	351829
2025-04-03	173.01	175.61	165.77	165.80	593255
2025-04-04	161.98	162.15	155.29	160.43	831618
2025-04-07	153.89	160.67	149.77	152.51	672049
2025-04-08	156.54	156.54	143.42	145.28	753687
2025-04-09	142.32	157.18	137.67	156.30	1833754
2025-04-10	154.42	155.29	149.15	152.18	613830
2025-04-11	151.80	155.47	149.81	155.06	528656
2025-04-14	155.83	158.14	152.86	156.60	438308
2025-04-15	156.46	157.78	155.41	156.74	443904
2025-04-16	156.93	159.44	155.50	158.06	517774
2025-04-17	155.71	161.73	155.71	159.90	332280
2025-04-21	158.09	158.81	152.53	155.91	297979
2025-04-22	158.00	160.01	156.72	158.99	389803
2025-04-23	161.35	163.36	159.01	160.47	533020
2025-04-24	163.12	167.53	161.23	162.92	944160
2025-04-25	161.89	164.27	160.71	162.97	446188
2025-04-28	163.16	164.82	160.98	164.01	481846
2025-04-29	163.31	164.50	161.40	163.11	601317
2025-04-30	162.72	163.52	159.18	163.42	451002
2025-05-01	164.38	165.12	162.53	164.08	281222
2025-05-02	166.48	168.00	165.87	167.17	317598
2025-05-05	166.28	168.23	165.89	166.82	167821
2025-05-06	165.84	166.24	164.26	165.31	273070
2025-05-07	166.30	167.46	164.30	165.13	572154
2025-05-08	165.77	168.67	164.29	167.01	324196
2025-05-09	166.90	168.62	166.90	167.96	231352
2025-05-12	172.00	174.47	171.84	172.44	312967
2025-05-13	173.25	173.25	170.24	171.32	474451
2025-05-14	170.29	170.65	167.44	168.19	362684
2025-05-15	168.16	170.80	167.33	170.77	204810
2025-05-16	171.16	173.26	170.54	173.08	314531
2025-05-19	169.98	173.03	169.98	172.70	209155
2025-05-20	171.67	172.25	170.47	171.11	243002
2025-05-21	171.11	171.82	166.12	166.44	276866
2025-05-22	166.86	167.11	164.58	165.99	243627
2025-05-23	164.72	165.95	163.68	164.82	301646
2025-05-27	166.97	168.33	165.12	167.92	252312
2025-05-28	168.31	168.80	167.13	168.46	242863
2025-05-29	169.49	172.53	169.33	170.58	416303
2025-05-30	169.78	170.29	167.82	169.55	500930
2025-06-02	168.60	170.91	166.49	170.68	222521
2025-06-03	170.42	170.56	168.41	169.63	340424
2025-06-04	169.47	169.82	168.32	168.39	343464
2025-06-05	169.03	169.39	167.15	168.91	222377
2025-06-06	170.39	171.47	169.84	171.19	283612
2025-06-09	171.62	172.64	170.42	171.96	276505
2025-06-10	172.27	174.63	172.03	173.71	357716
2025-06-11	173.50	175.09	171.11	172.09	318142
2025-06-12	171.25	172.66	170.79	172.05	256862
2025-06-13	170.51	171.16	168.79	170.99	260417
2025-06-16	172.28	172.54	169.64	170.54	291115
2025-06-17	170.43	171.29	169.03	170.56	355160
2025-06-18	170.56	172.47	170.02	170.97	237992
2025-06-20	171.49	173.25	170.88	171.70	636448
2025-06-23	171.52	174.00	170.03	173.50	290987
2025-06-24	173.02	174.54	172.47	173.72	195738
2025-06-25	172.91	173.07	167.66	167.91	313395
2025-06-26	168.47	168.91	167.02	168.50	283485
2025-06-27	169.16	170.94	167.04	166.15	625599
2025-06-30	165.88	167.29	163.65	167.12	442566
2025-07-01	165.83	171.00	165.49	167.95	587178
2025-07-02	167.95	170.03	167.47	169.86	382205
2025-07-03	170.38	170.71	169.73	169.88	129356
2025-07-07	169.70	171.15	166.90	167.33	305069
2025-07-08	166.92	170.08	166.77	168.20	371762
2025-07-09	169.29	170.05	166.04	166.84	359918
2025-07-10	167.02	169.95	166.40	166.74	920343
2025-07-11	164.73	168.06	163.73	168.00	444231
2025-07-14	168.37	169.31	167.34	168.08	483639
2025-07-15	168.58	168.83	163.92	164.13	474336
2025-07-16	166.65	168.60	165.07	165.47	531528
2025-07-17	165.52	165.66	162.15	162.35	525957
2025-07-18	162.39	165.37	161.99	165.20	400025
2025-07-21	165.83	167.16	165.04	165.36	227279
2025-07-22	165.55	168.32	165.55	167.78	269952
2025-07-23	166.91	169.87	166.57	169.56	422205
2025-07-24	166.20	168.92	165.70	166.22	774524
2025-07-25	167.16	167.16	163.08	164.52	462193
2025-07-28	164.78	164.78	161.07	161.23	468289
2025-07-29	161.05	166.13	160.78	165.50	532415
2025-07-30	165.66	166.91	163.60	164.59	693381
2025-07-31	163.09	165.05	162.32	163.24	588470
2025-08-01	164.36	164.42	160.78	161.97	496104
2025-08-04	163.17	164.32	162.38	163.60	267479
2025-08-05	164.16	164.63	162.97	164.25	434673
2025-08-06	163.75	163.87	160.81	161.95	472827
2025-08-07	163.10	163.78	160.80	163.32	263287
2025-08-08	163.19	163.19	160.86	161.10	461345
2025-08-11	160.06	161.52	159.37	159.46	355882
2025-08-12	159.89	161.92	159.47	161.71	214847
2025-08-13	161.81	164.50	161.15	164.18	205333
2025-08-14	162.77	163.08	160.81	161.90	240482
2025-08-15	162.18	162.97	161.63	162.94	467409

Explore More About EGP

Coins representing dividend payouts and trends

EGP Dividend History

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

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

EGP Stock Split History

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

Graph showing historical stock prices and market trends

EGP Historical Prices

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

Web Analytics