ERIE Historical Prices

Summary

Key Stock Metrics

321.05

(January 9, 2024)

52-Week Low

547.00

(September 25, 2024)

52-Week High

547.00

(September 25, 2024)

All-Time High

424.14

(December 26, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-10-02	16.00	16.17	16.00	16.17	2400
1995-10-03	16.17	17.33	16.17	17.33	21300
1995-10-04	17.33	17.33	16.00	16.00	9600
1995-10-05	17.16	17.16	16.67	17.16	9900
1995-10-06	17.16	17.16	16.00	17.16	56706
1995-10-09	16.17	17.16	16.00	17.00	56106
1995-10-10	17.16	17.16	17.00	17.08	8400
1995-10-11	17.16	17.33	16.67	16.67	12000
1995-10-12	17.50	17.50	17.50	17.50	3900
1995-10-13	17.66	17.66	17.66	17.66	5100
1995-10-16	17.66	18.16	17.66	18.00	8100
1995-10-17	18.16	18.50	18.00	18.50	10800
1995-10-18	18.50	19.00	18.33	19.00	9600
1995-10-19	19.33	20.00	18.00	18.66	27903
1995-10-20	20.33	20.33	18.00	19.33	8100
1995-10-23	20.33	20.33	20.33	20.33	2700
1995-10-24	20.33	20.33	19.66	20.33	7200
1995-10-25	20.33	20.50	18.33	20.50	22800
1995-10-26	20.50	20.50	20.00	20.00	4500
1995-10-27	19.33	20.33	19.33	20.33	5100
1995-10-30	20.33	20.33	18.41	19.33	20700
1995-10-31	20.33	20.33	18.33	20.33	10800
1995-11-01	19.33	20.33	19.33	20.33	3300
1995-11-02	20.33	20.33	19.33	20.25	1500
1995-11-03	20.33	20.33	18.00	19.66	12000
1995-11-06	20.16	20.16	20.16	20.16	900
1995-11-07	20.16	20.16	20.16	20.16	900
1995-11-08	20.16	20.16	20.16	20.16	1500
1995-11-09	20.16	20.16	20.16	20.16	2100
1995-11-10	20.16	20.16	20.16	20.16	2100
1995-11-13	20.16	20.16	19.33	19.33	3600
1995-11-14	20.16	20.16	19.66	19.66	6000
1995-11-15	20.16	20.16	19.66	20.16	3600
1995-11-16	20.16	20.16	20.16	20.16	1200
1995-11-20	20.16	20.16	19.66	20.16	2700
1995-11-21	20.16	20.16	18.50	20.16	10800
1995-11-22	20.16	20.16	18.66	20.16	4200
1995-11-24	20.16	20.16	20.16	20.16	300
1995-11-27	20.16	20.16	20.16	20.16	900
1995-11-28	20.16	20.16	19.83	20.16	3000
1995-11-29	18.00	20.16	18.00	20.16	8100
1995-11-30	20.16	20.16	19.66	20.16	2400
1995-12-01	20.16	20.16	19.66	20.16	3900
1995-12-04	20.16	20.16	19.16	20.16	3300
1995-12-05	20.16	20.33	20.00	20.33	6300
1995-12-06	19.66	20.33	19.00	19.66	30003
1995-12-07	19.66	20.33	19.66	20.33	7200
1995-12-08	20.33	20.33	20.33	20.33	2400
1995-12-11	20.33	20.33	20.00	20.33	5700
1995-12-12	18.16	20.00	18.16	20.00	3300
1995-12-15	20.33	20.33	19.16	20.33	4200
1995-12-18	20.33	20.33	19.33	20.33	1200
1995-12-20	20.33	20.33	20.33	20.33	300
1995-12-21	20.16	20.33	19.66	20.33	15000
1995-12-22	20.33	20.33	20.00	20.33	3900
1995-12-26	19.50	20.33	19.50	20.33	58506
1995-12-27	20.33	20.33	19.66	20.33	5100
1995-12-28	20.33	20.33	19.58	19.91	43503
1995-12-29	19.00	20.33	19.00	20.33	2400
1996-01-02	19.33	19.91	19.33	19.33	24600
1996-01-03	20.66	20.66	20.66	20.66	300
1996-01-04	19.50	20.66	19.50	20.31	70206
1996-01-05	20.29	20.29	19.66	20.29	7200
1996-01-08	20.33	20.33	19.33	20.29	4500
1996-01-09	19.00	20.33	19.00	20.16	3000
1996-01-11	20.29	20.33	19.83	20.00	16200
1996-01-12	20.33	20.33	20.00	20.29	8400
1996-01-15	19.33	19.66	19.33	19.66	1800
1996-01-16	20.50	20.66	19.33	19.33	3000
1996-01-17	20.25	20.25	19.83	19.83	1200
1996-01-18	20.33	20.33	20.33	20.33	600
1996-01-23	20.33	20.33	19.33	19.33	1200
1996-01-24	20.50	20.50	19.83	20.25	10200
1996-01-25	20.00	20.66	19.33	20.25	6600
1996-01-26	20.66	20.66	19.66	20.25	18900
1996-01-29	21.00	21.00	19.83	19.83	3300
1996-01-30	21.00	21.00	19.66	19.66	900
1996-01-31	19.66	19.66	19.66	19.66	300
1996-02-01	20.83	20.83	20.83	20.83	300
1996-02-02	20.62	20.62	19.66	19.66	1200
1996-02-06	20.33	20.33	19.66	19.66	1800
1996-02-07	19.66	20.83	19.66	20.83	600
1996-02-09	19.66	20.58	19.66	20.58	900
1996-02-12	20.83	20.83	20.33	20.33	1500
1996-02-13	20.66	20.66	20.66	20.66	2400
1996-02-14	20.66	20.66	19.66	20.62	2400
1996-02-15	20.62	20.66	19.66	20.66	900
1996-02-16	20.62	20.62	19.66	20.58	7200
1996-02-20	19.50	20.66	19.50	20.41	18600
1996-02-22	20.46	20.46	20.46	20.46	900
1996-02-23	20.46	20.66	20.00	20.66	4800
1996-02-26	19.50	20.33	19.50	20.33	600
1996-02-27	20.33	20.41	20.08	20.08	5400
1996-02-28	20.66	20.66	20.00	20.00	6900
1996-02-29	20.83	20.83	19.66	20.00	6600
1996-03-04	19.83	19.83	19.83	19.83	900
1996-03-05	20.00	20.83	19.66	20.33	2400
1996-03-08	20.62	20.62	20.00	20.00	12000
1996-03-11	20.62	20.62	20.62	20.62	1500
1996-03-12	20.33	20.83	20.00	20.00	19500
1996-03-13	20.62	20.83	20.29	20.62	15900
1996-03-14	20.62	20.83	20.62	20.83	900
1996-03-15	20.00	20.00	20.00	20.00	600
1996-03-19	20.83	20.83	19.66	20.83	3300
1996-03-20	20.66	21.00	20.00	20.00	14400
1996-03-21	21.66	22.00	20.66	21.91	6900
1996-03-22	20.66	22.00	20.66	22.00	900
1996-03-25	22.00	22.16	20.83	21.33	6000
1996-03-26	21.00	22.00	21.00	21.25	7200
1996-03-27	22.16	22.16	21.00	21.00	900
1996-03-28	22.33	22.33	22.33	22.33	3300
1996-03-29	23.16	26.66	23.16	26.58	35403
1996-04-01	26.33	26.33	24.50	24.66	65106
1996-04-02	26.00	26.33	24.83	26.33	16500
1996-04-03	24.66	28.00	24.66	28.00	21600
1996-04-04	28.66	28.66	26.33	27.33	27603
1996-04-08	28.16	28.16	26.33	28.00	20400
1996-04-09	26.66	28.66	26.66	28.66	11700
1996-04-10	28.66	28.66	27.00	28.66	7500
1996-04-11	28.66	28.66	27.33	28.50	13500
1996-04-12	28.50	28.50	28.33	28.33	17700
1996-04-15	28.33	29.00	28.33	29.00	17100
1996-04-16	29.00	29.33	28.33	29.33	15300
1996-04-17	27.83	29.50	27.83	29.50	9900
1996-04-18	29.50	30.16	28.33	30.16	19500
1996-04-19	30.33	31.00	28.83	31.00	20400
1996-04-22	30.83	30.83	29.58	30.66	68706
1996-04-23	30.66	31.16	29.83	29.83	18600
1996-04-24	31.16	31.25	30.00	31.25	7500
1996-04-25	31.50	31.66	31.50	31.66	5100
1996-04-26	31.66	32.16	31.66	32.16	14400
1996-04-29	32.16	34.33	30.66	33.00	38103
1996-04-30	34.00	34.50	32.50	34.50	14700
1996-05-01	35.00	36.00	33.66	36.00	12000
1996-05-02	36.00	36.00	33.33	33.33	42003
1996-05-03	33.16	35.50	33.16	35.16	46503
1996-05-06	33.33	35.00	33.16	35.00	29403
1996-05-07	33.00	35.00	33.00	35.00	9300
1996-05-08	35.00	35.00	34.33	35.00	1800
1996-05-09	35.00	35.50	33.50	34.75	68106
1996-05-10	34.75	36.00	34.00	34.66	64506
1996-05-13	39.00	42.00	36.00	40.00	68100
1996-05-14	41.00	41.00	37.50	40.50	33600
1996-05-15	40.50	40.50	37.00	40.00	96100
1996-05-16	40.50	40.50	37.50	40.50	41800
1996-05-17	40.50	40.50	37.50	40.25	22500
1996-05-20	40.50	40.50	37.00	38.00	5900
1996-05-21	40.50	40.50	37.50	38.00	11100
1996-05-22	40.50	40.50	35.00	40.50	51700
1996-05-23	40.50	40.50	34.50	40.00	6200
1996-05-24	40.00	40.00	35.00	40.00	13300
1996-05-28	40.00	40.00	37.00	37.00	8200
1996-05-29	40.50	40.50	35.50	40.50	59100
1996-05-30	40.50	40.50	36.00	39.25	4000
1996-05-31	40.50	40.50	35.00	40.38	5100
1996-06-03	40.50	40.50	38.75	39.50	13400
1996-06-04	40.50	40.50	36.00	37.50	14800
1996-06-05	40.00	40.00	37.00	39.50	9400
1996-06-06	39.50	39.50	35.00	38.75	13400
1996-06-07	39.50	39.50	33.50	37.75	4200
1996-06-10	39.50	39.50	34.50	39.00	1900
1996-06-11	39.50	39.50	34.50	37.50	4100
1996-06-12	37.50	39.50	37.50	38.50	2400
1996-06-13	39.25	39.50	37.00	38.50	3500
1996-06-14	39.25	39.50	34.50	34.50	21100
1996-06-17	39.50	39.50	34.50	39.50	7000
1996-06-18	39.50	39.50	38.00	39.50	9100
1996-06-19	39.50	39.50	33.50	39.50	162600
1996-06-20	34.00	39.50	34.00	38.00	169100
1996-06-21	40.00	41.00	37.00	41.00	105900
1996-06-24	37.00	41.00	37.00	40.50	23400
1996-06-25	41.00	41.50	38.00	40.50	51400
1996-06-26	40.50	41.50	38.00	39.50	13700
1996-06-27	39.25	41.00	38.25	38.25	57900
1996-06-28	41.00	42.00	38.25	42.00	52400
1996-07-01	43.50	45.00	39.50	45.00	29900
1996-07-02	45.00	48.50	40.00	45.00	37600
1996-07-03	48.00	48.00	42.50	42.50	5400
1996-07-05	46.00	46.00	41.50	41.50	5100
1996-07-08	45.50	45.50	42.00	43.00	22100
1996-07-09	45.00	45.50	41.00	42.00	13100
1996-07-10	44.25	45.00	41.25	42.00	90100
1996-07-11	44.50	44.50	42.00	44.00	11900
1996-07-12	44.00	44.00	40.50	41.50	8200
1996-07-15	43.88	44.00	40.00	42.50	2500
1996-07-16	43.00	43.00	41.00	41.00	2300
1996-07-17	43.50	43.50	42.00	42.25	2500
1996-07-18	43.50	43.50	41.25	41.25	1600
1996-07-19	43.50	43.50	39.50	41.25	10200
1996-07-22	44.00	44.00	40.00	43.00	30800
1996-07-23	41.00	43.50	40.50	43.00	8300
1996-07-24	43.50	43.50	40.50	40.50	6500
1996-07-26	41.00	43.00	41.00	42.75	700
1996-07-29	39.50	43.00	39.50	42.50	4000
1996-07-30	41.00	41.00	41.00	41.00	100
1996-07-31	42.00	43.00	40.00	40.00	5300
1996-08-01	43.50	43.50	38.50	43.50	2100
1996-08-02	43.50	43.50	40.00	43.00	13100
1996-08-05	41.75	43.50	41.75	43.00	800
1996-08-06	43.50	43.50	43.50	43.50	800
1996-08-07	43.00	43.00	40.00	40.00	2100
1996-08-08	43.00	43.50	40.00	42.00	8600
1996-08-09	42.50	43.50	40.00	42.00	2500
1996-08-12	43.00	43.00	40.00	42.50	1800
1996-08-13	42.00	43.00	40.00	43.00	6100
1996-08-14	43.00	43.00	38.50	41.00	3200
1996-08-15	41.25	42.63	40.00	42.63	1000
1996-08-16	43.00	43.00	39.00	42.50	5200
1996-08-19	41.50	42.50	38.50	42.00	3300
1996-08-20	42.00	42.00	38.50	38.63	21200
1996-08-21	40.00	42.00	38.50	38.50	12200
1996-08-22	40.00	41.50	38.50	38.50	7000
1996-08-23	40.50	40.50	35.50	39.00	36800
1996-08-26	38.00	39.50	38.00	38.75	2800
1996-08-27	39.50	39.50	35.50	38.75	25400
1996-08-28	35.50	39.00	35.00	39.00	7200
1996-08-29	39.00	39.00	38.50	38.50	1600
1996-08-30	39.00	39.00	35.50	37.63	8700
1996-09-03	38.50	38.50	38.50	38.50	300
1996-09-04	38.50	38.50	34.50	38.00	1600
1996-09-05	38.00	38.00	34.50	34.50	14900
1996-09-06	37.50	38.00	37.50	38.00	300
1996-09-09	35.00	38.00	33.50	34.50	48200
1996-09-10	38.50	38.50	36.00	36.00	1400
1996-09-11	35.00	38.00	35.00	37.75	1100
1996-09-12	37.50	37.50	35.00	36.00	2500
1996-09-13	35.00	39.00	35.00	37.00	3200
1996-09-16	39.00	39.00	36.00	37.75	5800
1996-09-17	35.50	38.00	35.00	36.50	3100
1996-09-18	38.00	38.00	36.00	36.00	1600
1996-09-19	35.00	37.50	35.00	36.25	1600
1996-09-20	37.50	37.50	34.00	35.50	3500
1996-09-23	36.50	37.50	34.67	37.50	22400
1996-09-24	37.00	37.50	34.00	36.00	7500
1996-09-25	34.00	37.25	34.00	36.75	2500
1996-09-26	35.75	37.00	34.50	36.00	900
1996-09-27	36.50	38.25	35.00	38.25	2700
1996-09-30	38.00	38.00	33.50	36.50	3000
1996-10-01	36.50	37.00	34.50	35.00	4700
1996-10-02	35.00	36.75	35.00	35.00	800
1996-10-03	35.00	36.50	35.00	35.00	1800
1996-10-04	35.00	36.50	35.00	35.00	10300
1996-10-07	36.50	36.50	35.00	35.00	500
1996-10-08	35.00	37.00	35.00	36.00	15400
1996-10-09	36.50	36.50	34.75	36.50	1500
1996-10-10	36.50	36.50	35.63	35.63	900
1996-10-11	35.75	36.25	35.63	36.25	1200
1996-10-14	35.00	36.50	35.00	35.00	13100
1996-10-15	35.00	36.50	35.00	35.00	3200
1996-10-16	35.00	36.50	35.00	36.50	600
1996-10-17	35.00	36.50	35.00	36.50	3100
1996-10-18	36.50	36.50	35.00	35.00	1100
1996-10-21	35.00	36.50	35.00	36.50	12400
1996-10-22	35.00	36.00	35.00	36.00	3700
1996-10-23	35.00	36.50	35.00	36.50	300
1996-10-24	35.00	36.50	34.00	36.50	1900
1996-10-25	36.50	36.50	36.00	36.00	1900
1996-10-28	33.00	34.88	33.00	34.88	2000
1996-10-29	35.75	35.75	35.00	35.00	400
1996-10-30	35.00	35.00	31.50	32.50	5600
1996-10-31	30.50	35.50	30.50	35.50	47600
1996-11-01	32.50	34.88	31.00	33.00	6500
1996-11-04	31.00	35.00	30.50	31.25	6700
1996-11-05	34.50	34.50	30.50	32.75	2800
1996-11-06	30.00	33.50	27.00	31.00	20300
1996-11-07	28.00	32.00	28.00	31.75	7500
1996-11-08	32.00	32.00	29.25	31.50	5700
1996-11-11	32.00	32.50	29.63	30.50	4300
1996-11-12	32.00	32.00	29.50	30.00	8800
1996-11-13	31.50	31.50	29.50	31.50	1900
1996-11-14	31.50	31.50	30.00	30.00	1100
1996-11-15	29.50	32.00	29.50	30.00	1700
1996-11-18	29.25	31.00	29.25	31.00	8200
1996-11-19	31.00	31.00	29.00	29.00	7500
1996-11-20	31.00	31.00	28.50	30.00	12600
1996-11-21	28.50	31.00	28.50	30.00	2200
1996-11-22	31.00	31.00	29.75	31.00	900
1996-11-25	30.00	30.00	28.50	28.50	1400
1996-11-26	31.00	31.00	30.00	30.75	1400
1996-11-27	30.00	31.00	28.00	28.00	1100
1996-11-29	31.00	31.00	31.00	31.00	300
1996-12-02	27.00	30.00	27.00	30.00	300
1996-12-03	31.00	31.00	29.00	29.00	1200
1996-12-04	28.75	31.00	27.00	31.00	7300
1996-12-05	30.00	31.00	27.00	29.50	6600
1996-12-06	31.00	31.00	27.50	28.00	11400
1996-12-09	30.00	30.00	26.50	29.00	6600
1996-12-10	29.50	29.50	25.50	27.50	28700
1996-12-11	28.00	29.00	27.00	27.25	3900
1996-12-12	28.00	29.50	26.50	26.50	5600
1996-12-13	25.50	29.50	25.00	27.25	4700
1996-12-16	30.50	31.00	26.00	31.00	500
1996-12-17	26.50	28.00	26.50	28.00	4500
1996-12-18	27.50	31.00	27.50	31.00	1700
1996-12-19	27.50	30.50	26.50	30.50	2600
1996-12-20	30.50	30.50	26.50	30.50	2000
1996-12-23	30.50	31.00	28.00	29.25	900
1996-12-24	30.75	31.50	30.00	31.50	1900
1996-12-26	31.25	31.50	27.50	30.00	5900
1996-12-27	27.09	30.00	26.50	28.00	1300
1996-12-30	27.00	31.00	27.00	28.25	2000
1996-12-31	27.00	31.00	27.00	31.00	900
1997-01-02	27.50	30.00	26.50	30.00	10900
1997-01-03	30.00	30.00	27.00	29.25	4200
1997-01-06	26.75	30.50	26.00	28.50	20900
1997-01-07	27.00	28.25	26.25	28.25	7000
1997-01-08	28.50	28.50	26.25	28.06	9900
1997-01-09	27.13	29.00	26.50	27.00	4300
1997-01-10	26.25	28.50	26.25	26.25	1900
1997-01-13	28.50	28.50	26.25	28.00	7100
1997-01-14	28.00	31.00	26.25	31.00	9600
1997-01-15	31.00	31.00	27.00	27.50	4500
1997-01-16	27.75	28.25	26.50	27.00	3000
1997-01-17	27.00	27.75	26.88	27.00	75300
1997-01-20	27.75	27.75	26.50	27.00	5700
1997-01-21	27.75	27.75	26.50	27.75	7100
1997-01-22	27.75	27.75	26.75	27.00	6300
1997-01-23	27.13	30.00	27.13	27.13	1600
1997-01-24	30.50	30.50	27.00	29.25	3100
1997-01-27	30.50	30.50	27.00	30.00	3800
1997-01-28	29.88	30.50	27.50	28.00	3300
1997-01-29	30.00	30.00	27.50	28.50	43100
1997-01-30	28.00	30.00	27.25	27.50	24700
1997-01-31	30.00	32.25	28.00	32.25	79400
1997-02-03	31.00	33.50	28.00	33.38	59200
1997-02-04	31.50	34.25	31.00	34.25	9600
1997-02-05	30.75	32.50	30.75	32.25	2600
1997-02-06	32.50	34.50	31.00	34.50	13600
1997-02-07	31.50	31.50	31.50	31.50	2900
1997-02-10	33.00	33.75	32.38	32.38	700
1997-02-11	33.75	33.75	33.50	33.50	400
1997-02-12	33.50	35.00	31.75	33.75	4900
1997-02-13	32.50	32.50	30.75	30.75	700
1997-02-14	30.75	30.75	30.75	30.75	200
1997-02-18	32.25	33.00	30.75	30.75	1900
1997-02-19	33.00	33.50	31.25	32.00	4600
1997-02-20	31.00	33.50	31.00	32.00	4400
1997-02-21	31.88	33.00	30.25	31.00	5600
1997-02-24	30.25	32.50	30.25	32.50	4000
1997-02-25	32.50	32.63	30.63	31.25	5400
1997-02-26	33.00	33.00	30.50	31.75	19500
1997-02-27	30.50	33.75	30.50	32.00	1700
1997-02-28	31.00	31.00	31.00	31.00	200
1997-03-03	30.50	32.00	30.50	30.50	400
1997-03-04	31.88	32.50	30.75	30.75	5800
1997-03-05	30.75	30.88	30.50	30.50	8300
1997-03-06	31.50	31.50	30.75	30.88	5000
1997-03-07	31.50	31.50	31.00	31.00	1700
1997-03-10	30.75	31.50	30.75	31.50	1600
1997-03-11	31.50	32.50	30.50	30.50	7600
1997-03-12	31.50	31.50	30.50	30.50	200
1997-03-13	32.38	32.50	30.50	32.50	5300
1997-03-14	30.50	32.38	30.50	32.38	1300
1997-03-17	30.50	30.63	30.50	30.63	12700
1997-03-18	31.38	34.00	30.50	31.38	3500
1997-03-19	30.58	31.75	30.50	31.75	35100
1997-03-20	31.50	32.00	30.63	30.75	48500
1997-03-24	30.63	30.63	30.63	30.63	900
1997-03-25	30.88	31.75	30.25	30.25	1900
1997-03-26	30.25	30.25	30.25	30.25	1100
1997-03-27	30.00	30.00	30.00	30.00	1400
1997-03-31	28.50	30.50	28.50	29.00	2700
1997-04-01	28.50	30.25	28.50	29.00	700
1997-04-02	30.00	30.00	30.00	30.00	600
1997-04-03	28.50	28.88	28.00	28.00	1200
1997-04-04	27.50	30.00	27.50	28.50	5800
1997-04-07	29.88	30.00	28.50	30.00	5700
1997-04-08	29.00	30.00	28.50	28.50	4000
1997-04-09	30.00	30.00	28.00	28.13	3200
1997-04-10	29.88	29.88	29.88	29.88	300
1997-04-11	29.00	29.00	26.50	29.00	4500
1997-04-14	28.50	28.50	26.50	27.00	6500
1997-04-15	28.50	29.00	26.50	28.00	3000
1997-04-16	29.25	29.25	27.25	28.50	4000
1997-04-17	27.50	29.00	27.50	28.50	1000
1997-04-18	29.00	30.00	28.00	29.00	1400
1997-04-21	28.00	30.00	28.00	29.88	8800
1997-04-22	29.88	30.00	28.25	28.25	10800
1997-04-23	29.50	29.88	28.00	28.25	8700
1997-04-24	28.50	30.00	28.50	28.50	6100
1997-04-25	29.50	29.50	28.00	28.25	6400
1997-04-28	29.50	29.75	28.88	29.25	4500
1997-04-29	29.50	29.50	28.00	29.00	4000
1997-04-30	28.00	29.50	28.00	29.50	1300
1997-05-01	28.00	29.50	28.00	29.25	1700
1997-05-02	29.00	29.50	28.25	28.50	140500
1997-05-05	29.50	29.50	28.25	28.50	1700
1997-05-06	29.50	29.50	29.00	29.00	1900
1997-05-07	27.75	29.50	27.75	29.50	600
1997-05-08	28.00	29.00	28.00	29.00	200
1997-05-09	27.75	29.00	27.75	28.50	2100
1997-05-12	28.50	28.50	27.25	27.25	2000
1997-05-13	29.25	29.50	28.00	28.75	13100
1997-05-14	28.00	29.25	28.00	29.00	4300
1997-05-15	29.25	29.25	28.00	28.63	6200
1997-05-16	27.75	29.25	27.63	28.75	14300
1997-05-19	28.00	29.75	28.00	28.88	3000
1997-05-20	28.38	29.50	28.00	29.50	1800
1997-05-21	29.25	29.50	29.00	29.50	1100
1997-05-22	27.75	29.00	27.75	28.00	2000
1997-05-23	28.00	29.50	28.00	29.50	3500
1997-05-27	28.50	29.88	28.50	29.75	11800
1997-05-28	29.25	29.75	29.00	29.75	14200
1997-05-29	29.50	29.75	29.00	29.50	41900
1997-05-30	28.00	29.50	28.00	29.00	3600
1997-06-02	28.25	29.00	28.00	29.00	1200
1997-06-03	28.88	28.88	28.00	28.00	15100
1997-06-04	28.00	29.50	28.00	28.00	3400
1997-06-05	28.00	29.25	28.00	28.00	8200
1997-06-06	28.25	29.00	28.25	29.00	5000
1997-06-09	28.63	29.50	28.63	29.50	400
1997-06-10	28.25	28.88	28.25	28.88	2600
1997-06-11	29.50	29.50	28.25	28.25	1600
1997-06-13	28.88	28.88	28.25	28.88	15700
1997-06-16	28.50	28.88	28.50	28.50	4800
1997-06-17	28.50	29.13	28.50	29.00	21700
1997-06-18	28.50	29.00	28.50	29.00	7200
1997-06-19	28.75	30.00	28.75	29.13	39000
1997-06-20	29.00	30.13	29.00	29.63	10800
1997-06-23	29.25	30.50	29.25	29.88	22100
1997-06-24	29.50	30.50	29.25	29.25	9900
1997-06-25	30.50	30.50	29.63	30.25	10000
1997-06-26	29.25	30.50	29.25	30.25	13700
1997-06-27	30.50	30.50	29.25	30.25	3200
1997-06-30	30.25	39.25	30.00	39.25	227900
1997-07-01	38.50	38.50	33.25	34.63	97200
1997-07-02	33.00	36.50	33.00	36.00	51900
1997-07-03	35.00	39.00	35.00	37.00	42800
1997-07-07	38.50	38.50	35.00	37.75	21300
1997-07-08	36.50	38.13	36.00	37.25	38500
1997-07-09	37.00	38.25	37.00	37.75	23200
1997-07-10	37.25	38.50	37.25	38.00	24600
1997-07-11	37.25	38.50	36.50	37.63	9800
1997-07-14	37.50	39.00	37.50	39.00	13200
1997-07-15	38.00	39.50	36.50	39.00	100500
1997-07-16	39.00	40.00	37.00	39.00	11500
1997-07-17	38.00	39.00	38.00	38.50	8100
1997-07-18	40.00	40.00	37.75	38.38	8900
1997-07-21	38.50	38.50	37.75	37.75	1700
1997-07-22	37.50	39.50	37.50	38.38	1900
1997-07-23	38.50	38.50	37.25	37.50	1700
1997-07-24	38.50	38.50	36.75	36.75	1200
1997-07-25	37.50	37.50	36.00	36.00	3900
1997-07-28	36.50	37.50	36.50	36.50	1300
1997-07-29	35.75	35.88	35.00	35.50	2100
1997-07-30	35.00	35.25	33.25	33.50	9000
1997-07-31	35.25	35.25	33.25	33.75	9800
1997-08-01	35.25	35.25	35.25	35.25	400
1997-08-04	33.50	33.69	33.25	33.50	5900
1997-08-05	33.50	35.25	33.50	35.25	6500
1997-08-06	34.50	35.00	34.50	34.75	6600
1997-08-07	35.25	35.25	34.50	34.50	5000
1997-08-08	34.75	34.75	34.75	34.75	200
1997-08-11	34.00	34.25	33.50	34.00	43800
1997-08-12	34.25	35.00	33.50	33.50	46900
1997-08-13	34.50	34.50	34.50	34.50	100
1997-08-14	34.50	34.50	33.50	34.00	7700
1997-08-15	34.50	34.50	33.25	33.25	4200
1997-08-18	33.25	33.25	33.25	33.25	100
1997-08-19	33.00	34.50	33.00	34.50	1800
1997-08-20	33.00	34.00	33.00	33.75	1900
1997-08-21	32.50	33.50	32.50	33.50	2400
1997-08-22	32.25	33.00	30.75	32.00	9900
1997-08-25	32.00	32.75	31.88	32.50	5100
1997-08-26	32.50	32.50	31.25	31.25	2200
1997-08-27	31.25	31.25	31.25	31.25	500
1997-08-28	31.25	32.50	31.25	32.50	600
1997-08-29	32.75	32.75	31.88	32.50	3100
1997-09-02	31.25	32.50	31.00	32.00	61500
1997-09-03	32.50	32.50	31.00	32.00	2300
1997-09-04	32.50	32.50	31.00	32.50	59800
1997-09-05	32.00	33.00	31.50	33.00	4900
1997-09-08	33.00	33.75	32.25	33.75	13000
1997-09-09	34.00	34.13	32.75	34.13	7800
1997-09-10	33.50	35.00	33.25	35.00	18200
1997-09-11	34.50	34.63	34.00	34.25	7500
1997-09-12	34.13	34.75	34.00	34.00	4500
1997-09-15	34.38	34.38	34.00	34.00	10300
1997-09-16	34.00	34.75	34.00	34.75	900
1997-09-17	34.00	34.56	33.75	33.75	32400
1997-09-18	33.75	34.75	33.75	34.75	3100
1997-09-19	34.25	34.25	33.75	34.25	21000
1997-09-22	33.75	34.25	33.75	33.75	3100
1997-09-23	33.75	33.75	33.00	33.00	5900
1997-09-24	33.75	33.75	32.75	32.75	3700
1997-09-25	32.75	32.75	31.50	31.50	1700
1997-09-26	33.00	33.00	30.50	30.50	11200
1997-09-29	30.75	31.75	30.50	31.75	18700
1997-09-30	31.00	32.50	31.00	32.50	4900
1997-10-01	31.50	34.25	31.00	33.75	16600
1997-10-02	33.75	34.50	33.75	33.75	1800
1997-10-03	33.75	33.75	33.75	33.75	1800
1997-10-06	33.75	33.75	33.25	33.25	2300
1997-10-07	33.00	33.75	33.00	33.00	11900
1997-10-08	33.00	33.00	33.00	33.00	34100
1997-10-09	33.25	33.25	32.88	33.00	24300
1997-10-10	33.25	33.25	32.50	33.25	3000
1997-10-13	33.00	33.25	30.38	30.38	10300
1997-10-14	31.00	32.50	31.00	32.00	5200
1997-10-15	31.50	33.25	31.50	32.75	4700
1997-10-16	32.50	32.75	32.50	32.50	2700
1997-10-17	32.50	32.50	31.50	31.50	400
1997-10-20	32.00	33.00	32.00	33.00	5700
1997-10-21	33.00	33.25	31.50	32.88	7400
1997-10-22	31.50	31.50	31.50	31.50	2300
1997-10-23	31.50	31.50	31.50	31.50	500
1997-10-24	31.75	32.50	31.00	31.06	10300
1997-10-27	31.00	31.00	30.50	30.50	5300
1997-10-28	30.50	31.50	30.50	31.50	2200
1997-10-29	30.50	31.50	30.50	30.50	3200
1997-10-30	31.50	31.50	31.50	31.50	100
1997-10-31	31.50	31.50	29.50	30.50	3800
1997-11-03	31.00	31.25	29.94	29.94	12100
1997-11-04	29.94	31.00	29.94	29.94	800
1997-11-05	29.94	30.88	29.75	30.25	2200
1997-11-06	30.00	31.00	29.75	30.25	8400
1997-11-07	29.75	30.75	29.50	29.75	5600
1997-11-10	29.75	29.75	29.50	29.75	3700
1997-11-11	29.63	30.75	29.63	30.75	5300
1997-11-12	29.25	30.75	29.00	30.75	8800
1997-11-13	29.63	30.50	29.63	29.63	9300
1997-11-14	30.50	30.50	30.00	30.00	3900
1997-11-17	30.00	30.88	29.75	30.00	4100
1997-11-18	29.44	29.75	29.25	29.25	21100
1997-11-19	29.00	30.00	29.00	30.00	10800
1997-11-20	29.00	29.25	29.00	29.25	1600
1997-11-21	29.00	29.63	29.00	29.63	9800
1997-11-24	29.00	29.50	28.88	28.88	28300
1997-11-25	28.50	29.25	28.13	28.75	6400
1997-11-26	28.88	29.25	28.75	29.25	13600
1997-11-28	28.75	29.25	28.75	29.25	2200
1997-12-01	28.88	28.94	28.63	28.94	5100
1997-12-02	29.00	29.25	28.75	29.25	25200
1997-12-03	29.25	29.25	28.63	29.25	3100
1997-12-04	29.25	29.25	28.50	29.25	37300
1997-12-05	28.50	29.25	28.50	29.25	4700
1997-12-08	29.00	29.06	28.75	28.75	7800
1997-12-09	29.00	29.25	28.75	29.00	3400
1997-12-10	29.00	29.25	28.50	29.25	4200
1997-12-11	28.88	29.00	28.88	29.00	3100
1997-12-12	28.50	29.00	28.50	29.00	900
1997-12-15	28.50	29.00	28.38	28.38	3200
1997-12-16	28.75	29.13	28.38	29.13	7700
1997-12-17	28.50	29.75	28.50	29.25	38300
1997-12-18	29.50	30.25	29.50	29.50	15200
1997-12-19	29.50	30.50	29.50	29.50	2700
1997-12-22	29.50	30.00	29.50	29.50	12400
1997-12-23	29.00	29.25	28.50	28.50	16800
1997-12-24	28.50	29.00	28.50	28.75	13000
1997-12-26	28.75	29.25	28.50	28.50	3000
1997-12-29	29.63	29.63	28.63	29.50	9400
1997-12-30	29.00	30.50	28.75	29.88	18500
1997-12-31	29.75	30.50	29.50	29.50	20100
1998-01-02	29.50	30.25	29.00	29.75	11300
1998-01-05	29.50	29.50	28.38	28.63	38200
1998-01-06	28.56	29.50	28.50	28.75	17800
1998-01-07	28.75	30.00	28.75	29.13	8500
1998-01-08	29.00	30.00	29.00	29.75	15500
1998-01-09	30.25	30.25	29.25	29.25	10000
1998-01-12	29.50	29.50	28.00	28.00	9600
1998-01-13	29.25	29.25	27.88	28.75	29400
1998-01-14	28.25	28.56	28.25	28.38	36600
1998-01-15	28.38	28.75	28.38	28.75	8800
1998-01-16	28.25	29.25	28.25	29.25	11400
1998-01-20	28.50	29.75	28.50	29.75	12200
1998-01-21	29.75	29.75	28.00	28.00	7000
1998-01-22	28.13	28.88	26.50	26.50	13700
1998-01-23	27.56	28.88	27.56	28.88	4100
1998-01-26	28.25	29.00	28.06	28.50	11500
1998-01-27	29.00	29.00	27.75	28.25	4500
1998-01-28	28.00	28.75	28.00	28.75	2100
1998-01-29	28.75	29.00	28.25	28.25	5900
1998-01-30	28.50	28.63	28.25	28.25	9700
1998-02-02	28.50	28.63	28.25	28.38	10700
1998-02-03	29.00	29.25	28.38	28.38	23900
1998-02-04	28.38	29.25	28.13	29.00	11100
1998-02-05	28.31	29.00	28.31	28.38	16000
1998-02-06	28.38	29.00	28.38	28.63	48100
1998-02-09	28.50	28.63	28.38	28.38	3400
1998-02-10	28.50	28.50	28.50	28.50	700
1998-02-11	28.75	29.25	28.44	29.00	22500
1998-02-12	28.75	29.25	28.75	29.00	7800
1998-02-13	29.13	29.13	27.50	28.63	25900
1998-02-17	27.75	29.25	27.75	29.00	13400
1998-02-18	29.00	30.25	29.00	30.25	29100
1998-02-19	30.00	30.00	28.63	28.63	14100
1998-02-20	28.75	30.00	28.75	28.88	23300
1998-02-23	28.56	29.50	28.56	29.25	13500
1998-02-24	29.00	29.38	28.31	29.38	8300
1998-02-25	29.38	29.38	29.00	29.25	900
1998-02-26	29.00	29.63	29.00	29.00	3200
1998-02-27	29.00	30.00	29.00	29.63	7100
1998-03-02	29.13	29.75	29.13	29.38	57200
1998-03-03	30.00	30.00	29.44	29.44	11400
1998-03-04	29.75	30.00	29.50	29.88	23200
1998-03-05	29.00	29.50	29.00	29.50	2300
1998-03-06	29.75	30.00	29.06	30.00	68100
1998-03-09	29.88	30.00	29.63	29.88	11100
1998-03-10	29.56	30.00	29.50	30.00	17900
1998-03-11	29.50	30.13	29.50	30.13	8200
1998-03-12	29.50	30.00	29.50	30.00	12200
1998-03-13	30.13	30.13	29.50	29.75	34000
1998-03-16	30.13	30.13	30.13	30.13	2500
1998-03-17	30.13	30.13	29.56	30.00	33600
1998-03-18	30.00	30.00	29.75	29.88	24500
1998-03-19	29.75	30.00	29.75	29.75	2200
1998-03-20	29.75	30.00	29.75	29.75	4900
1998-03-23	29.75	30.00	29.75	29.88	33900
1998-03-24	29.75	30.00	29.75	29.75	6400
1998-03-25	29.75	30.75	29.38	30.50	62200
1998-03-26	30.94	32.75	30.94	31.00	46000
1998-03-27	31.50	31.63	30.50	30.50	5500
1998-03-30	31.25	31.25	30.50	31.00	13700
1998-03-31	31.75	31.75	30.50	31.50	21800
1998-04-01	31.25	31.25	31.00	31.06	5400
1998-04-02	30.88	31.00	30.56	30.56	4000
1998-04-03	30.56	32.00	30.56	32.00	26400
1998-04-06	32.25	32.50	31.75	32.13	7400
1998-04-07	31.25	32.50	31.25	31.25	10600
1998-04-08	31.25	31.75	31.25	31.25	11200
1998-04-09	31.00	31.50	30.25	30.25	16100
1998-04-13	31.25	31.25	30.25	30.25	6300
1998-04-14	30.63	30.88	29.75	29.88	17900
1998-04-15	29.50	30.25	29.50	29.50	4100
1998-04-16	29.50	30.25	29.00	29.25	90600
1998-04-17	29.25	30.00	29.25	29.63	3500
1998-04-20	30.00	30.25	29.75	30.25	6600
1998-04-21	29.38	30.50	29.38	30.50	15300
1998-04-22	29.38	31.50	29.38	30.88	10500
1998-04-23	30.88	32.25	30.00	32.25	32900
1998-04-24	31.25	34.00	31.25	33.38	44900
1998-04-27	33.00	33.75	32.00	32.00	17100
1998-04-28	31.63	33.00	31.63	32.25	10500
1998-04-29	32.50	32.50	31.63	32.25	10200
1998-04-30	32.38	32.38	31.75	31.75	41900
1998-05-01	32.00	32.25	32.00	32.00	12400
1998-05-04	32.25	32.25	31.75	31.75	27000
1998-05-05	31.50	32.50	31.50	32.50	18900
1998-05-06	31.50	32.25	31.50	32.25	9100
1998-05-07	32.25	32.25	31.25	31.25	6600
1998-05-08	31.00	31.75	31.00	31.00	24200
1998-05-11	31.00	31.50	31.00	31.50	2100
1998-05-12	31.50	31.75	31.00	31.06	4900
1998-05-13	31.06	31.75	31.06	31.50	2700
1998-05-14	31.75	31.75	31.00	31.06	17100
1998-05-15	31.00	31.25	31.00	31.00	3900
1998-05-18	31.00	31.06	31.00	31.00	5400
1998-05-19	30.75	31.75	30.75	31.25	4400
1998-05-20	31.75	31.75	31.00	31.00	6800
1998-05-21	31.00	31.00	30.00	30.00	17000
1998-05-22	31.00	31.00	29.50	29.50	10600
1998-05-26	29.75	30.50	29.25	29.75	13200
1998-05-27	30.50	30.50	28.25	28.25	17900
1998-05-28	29.50	29.50	28.50	28.63	9200
1998-05-29	29.88	29.88	28.50	28.50	3200
1998-06-01	28.50	29.88	28.50	29.88	24400
1998-06-02	30.00	30.00	28.81	29.88	4600
1998-06-03	29.88	31.38	29.25	31.38	33200
1998-06-04	30.31	30.31	30.25	30.25	1800
1998-06-05	30.25	30.50	30.25	30.50	1500
1998-06-08	30.25	31.25	29.38	30.50	30100
1998-06-09	29.50	29.56	29.50	29.50	500
1998-06-10	30.00	30.75	29.38	30.50	20100
1998-06-11	30.50	30.50	29.75	30.00	3100
1998-06-12	30.00	31.00	30.00	30.50	12700
1998-06-15	29.25	29.88	29.25	29.88	5500
1998-06-16	29.88	30.38	29.88	30.19	29500
1998-06-17	30.38	30.38	29.88	30.13	22700
1998-06-18	29.75	29.88	29.75	29.88	2100
1998-06-22	29.25	30.00	29.25	29.38	1100
1998-06-23	29.25	30.00	29.25	29.75	12400
1998-06-24	29.50	29.75	29.25	29.75	13700
1998-06-25	29.50	29.75	29.13	29.19	22400
1998-06-26	29.13	29.75	29.13	29.13	15300
1998-06-29	29.63	29.63	29.13	29.13	1500
1998-06-30	29.13	30.00	28.25	28.88	88700
1998-07-01	29.25	29.25	28.25	28.75	13500
1998-07-02	28.50	29.75	28.38	29.00	12900
1998-07-06	29.00	29.50	28.50	28.50	15900
1998-07-07	28.50	30.00	28.50	29.75	27100
1998-07-08	29.50	30.00	29.25	29.69	14400
1998-07-09	29.25	30.00	29.25	29.75	9800
1998-07-10	30.25	31.38	30.00	31.25	33000
1998-07-13	30.50	31.75	30.13	30.13	18900
1998-07-14	30.00	30.25	29.75	29.75	9100
1998-07-15	30.75	30.75	29.75	30.00	18700
1998-07-16	30.00	30.50	29.75	29.75	19800
1998-07-17	30.50	31.63	30.00	31.63	28300
1998-07-20	31.00	32.00	30.88	30.88	10400
1998-07-21	30.38	32.94	30.38	31.31	58100
1998-07-22	31.13	32.25	31.13	31.50	6300
1998-07-23	32.25	32.25	31.25	31.63	17300
1998-07-24	31.50	32.13	30.50	30.50	20500
1998-07-27	30.50	30.50	30.50	30.50	200
1998-07-28	30.13	30.31	30.00	30.00	1700
1998-07-29	30.00	30.25	29.50	30.25	7900
1998-07-30	29.63	30.63	29.63	29.88	5000
1998-07-31	30.13	30.38	29.75	30.38	6500
1998-08-03	29.69	30.25	29.69	29.69	9500
1998-08-04	30.63	30.63	29.25	29.63	3900
1998-08-05	30.25	30.63	30.00	30.25	34100
1998-08-06	31.00	31.00	30.25	30.50	16500
1998-08-07	30.25	31.00	30.25	30.50	8000
1998-08-10	30.25	31.25	30.25	31.25	10100
1998-08-11	30.00	30.50	29.50	30.25	22700
1998-08-12	31.25	31.25	30.25	30.75	5300
1998-08-13	30.75	30.75	30.25	30.25	7100
1998-08-14	30.25	31.25	30.25	30.31	7700
1998-08-17	30.25	30.50	30.00	30.50	12400
1998-08-18	30.00	30.00	30.00	30.00	3200
1998-08-19	29.75	30.00	29.75	30.00	12300
1998-08-20	30.00	30.00	30.00	30.00	4600
1998-08-21	29.00	29.75	29.00	29.00	1900
1998-08-24	29.00	29.00	28.63	28.63	3800
1998-08-25	28.75	28.75	28.69	28.75	800
1998-08-26	29.00	29.00	28.69	28.81	5400
1998-08-27	28.50	28.63	28.13	28.50	14100
1998-08-28	28.50	28.75	28.13	28.75	10200
1998-08-31	28.13	28.13	26.25	26.25	12000
1998-09-01	25.88	28.38	25.88	27.50	10300
1998-09-02	26.38	26.88	26.00	26.13	9300
1998-09-03	26.00	26.75	25.50	26.00	12500
1998-09-04	26.75	26.75	25.75	25.75	5400
1998-09-08	26.00	27.00	26.00	26.00	11300
1998-09-09	26.75	27.00	26.00	26.50	5500
1998-09-10	26.00	26.50	25.75	26.00	7400
1998-09-11	26.50	27.00	25.75	26.50	10700
1998-09-14	26.50	27.50	26.38	27.06	8700
1998-09-15	26.38	26.38	26.38	26.38	11400
1998-09-16	26.38	27.75	26.38	26.38	9300
1998-09-17	27.75	27.75	26.38	26.38	5900
1998-09-18	27.25	28.00	27.00	27.44	8900
1998-09-21	27.31	27.50	27.25	27.25	4600
1998-09-22	27.38	27.94	27.25	27.25	34900
1998-09-23	27.25	27.63	27.25	27.63	600
1998-09-24	27.50	28.50	27.25	27.25	2000
1998-09-25	27.88	28.50	27.25	28.50	4900
1998-09-28	27.31	27.88	27.25	27.25	6000
1998-09-29	28.00	28.00	27.25	27.25	2100
1998-09-30	27.00	27.75	27.00	27.25	6400
1998-10-01	27.00	27.75	27.00	27.06	28100
1998-10-02	26.88	27.25	26.88	27.25	10800
1998-10-05	26.88	27.75	26.81	27.50	38200
1998-10-06	27.00	27.00	26.50	26.50	5500
1998-10-07	26.25	26.75	26.06	26.75	5100
1998-10-08	25.00	26.31	20.50	22.75	54900
1998-10-09	24.50	25.38	24.00	25.00	2500
1998-10-12	23.69	25.38	23.69	25.38	700
1998-10-13	24.75	25.63	23.50	25.00	2100
1998-10-14	25.00	26.50	25.00	26.50	32800
1998-10-15	25.75	27.25	25.13	25.13	20100
1998-10-16	25.63	26.00	24.88	24.88	5200
1998-10-19	24.88	26.38	24.88	26.38	10000
1998-10-20	26.00	27.00	25.63	26.38	9100
1998-10-21	25.38	26.50	25.38	26.00	3600
1998-10-22	25.38	26.50	25.25	25.50	2800
1998-10-23	25.25	25.75	25.25	25.75	1600
1998-10-26	25.00	25.50	24.88	25.25	8700
1998-10-27	24.75	25.75	24.75	25.00	7900
1998-10-28	24.75	25.00	24.63	25.00	32200
1998-10-29	25.38	25.75	25.00	25.00	9000
1998-10-30	25.75	25.75	24.75	25.75	85900
1998-11-02	25.50	25.53	25.25	25.53	6200
1998-11-03	25.50	25.50	24.75	24.81	2000
1998-11-04	25.00	26.00	25.00	26.00	4600
1998-11-05	25.50	25.50	25.00	25.00	7600
1998-11-06	26.50	27.25	26.00	26.75	6900
1998-11-09	26.56	27.00	26.00	26.63	25100
1998-11-10	26.13	27.00	26.06	26.75	19700
1998-11-11	26.13	26.88	26.13	26.56	13800
1998-11-12	26.94	26.94	26.00	26.75	13400
1998-11-13	26.50	26.66	26.44	26.56	17200
1998-11-16	26.13	26.88	26.13	26.44	25400
1998-11-17	26.88	26.88	26.25	26.38	19500
1998-11-18	26.25	26.56	26.00	26.13	16000
1998-11-19	26.00	26.50	26.00	26.38	17400
1998-11-20	26.38	26.38	25.88	26.25	20500
1998-11-23	26.00	26.75	25.56	26.50	22200
1998-11-24	26.75	27.00	26.00	26.50	5000
1998-11-25	26.63	27.00	26.00	26.00	5100
1998-11-27	26.00	26.50	26.00	26.25	1200
1998-11-30	26.00	26.50	25.75	26.50	38500
1998-12-01	25.88	26.50	25.88	26.13	36900
1998-12-02	26.00	26.50	26.00	26.50	34200
1998-12-03	26.00	26.63	26.00	26.63	67400
1998-12-04	26.25	26.88	26.25	26.75	28300
1998-12-07	26.88	27.00	26.38	26.88	58900
1998-12-08	26.69	27.00	26.38	26.88	34700
1998-12-09	26.63	27.50	26.63	27.25	1000
1998-12-10	27.25	27.25	26.69	26.81	22500
1998-12-11	26.75	27.00	26.63	26.75	9200
1998-12-14	27.00	27.00	26.38	26.38	8000
1998-12-15	26.00	26.56	26.00	26.50	18800
1998-12-16	26.25	26.75	26.25	26.50	7000
1998-12-17	26.25	27.63	26.25	27.50	44500
1998-12-18	27.31	27.50	27.00	27.19	18700
1998-12-21	27.00	27.50	27.00	27.00	2500
1998-12-22	27.38	28.00	27.25	27.25	5700
1998-12-23	28.00	28.00	27.50	28.00	14400
1998-12-24	27.75	28.25	27.75	28.00	15000
1998-12-28	28.50	28.50	28.00	28.50	9600
1998-12-29	28.25	29.00	28.25	28.75	45600
1998-12-30	29.50	29.50	28.50	29.50	42200
1998-12-31	29.88	31.25	29.50	31.25	49600
1999-01-04	30.75	32.75	30.75	32.63	67700
1999-01-05	31.75	32.50	31.50	31.75	57600
1999-01-06	31.50	32.25	31.38	31.50	38100
1999-01-07	31.50	31.88	31.38	31.38	10900
1999-01-08	31.38	31.50	31.13	31.19	22300
1999-01-11	31.13	31.13	30.75	30.75	25100
1999-01-12	30.63	31.00	30.50	30.63	32200
1999-01-13	29.88	29.88	28.38	29.00	99900
1999-01-14	29.50	29.50	29.00	29.00	53100
1999-01-15	29.00	31.13	29.00	30.88	37100
1999-01-19	30.00	31.25	30.00	31.25	29800
1999-01-20	30.75	31.50	30.63	31.00	4400
1999-01-21	30.63	31.00	30.50	30.50	7600
1999-01-22	30.25	30.50	30.06	30.06	24000
1999-01-25	30.00	30.75	30.00	30.75	12600
1999-01-26	30.00	30.75	30.00	30.75	10900
1999-01-27	30.13	30.25	30.13	30.13	6400
1999-01-28	30.13	30.25	30.13	30.25	19600
1999-01-29	30.13	30.50	30.13	30.50	47700
1999-02-01	30.50	30.50	30.13	30.50	20800
1999-02-02	30.50	30.50	29.44	30.13	28000
1999-02-03	29.50	29.50	29.38	29.38	7500
1999-02-04	29.25	29.75	29.13	29.13	16000
1999-02-05	29.00	29.63	28.25	28.50	17500
1999-02-08	29.25	29.25	28.38	29.25	6200
1999-02-09	29.50	29.50	28.38	28.38	9200
1999-02-10	28.75	28.75	28.38	28.50	8000
1999-02-11	28.38	29.50	28.38	28.38	12500
1999-02-12	29.00	29.00	28.00	28.00	12900
1999-02-16	28.00	28.00	27.75	27.75	10800
1999-02-17	28.00	28.25	27.25	27.75	11900
1999-02-18	27.50	28.50	27.50	27.56	7400
1999-02-19	27.50	28.50	27.50	28.50	500
1999-02-22	27.50	28.00	27.00	28.00	14900
1999-02-23	28.00	28.00	27.63	27.75	22800
1999-02-24	27.75	27.88	27.13	27.13	16800
1999-02-25	27.13	27.75	27.13	27.75	27500
1999-02-26	27.63	28.00	27.00	27.13	52100
1999-03-01	28.00	28.00	27.13	28.00	22100
1999-03-02	28.00	28.00	27.63	28.00	2400
1999-03-03	27.50	28.00	27.50	27.94	27300
1999-03-04	27.50	28.00	27.50	27.88	9400
1999-03-05	28.13	28.13	27.63	27.75	22200
1999-03-08	27.75	28.13	27.75	27.88	10100
1999-03-09	28.13	28.19	27.88	28.00	6300
1999-03-10	28.19	28.25	28.00	28.19	3400
1999-03-11	28.13	28.38	28.13	28.25	13800
1999-03-12	28.31	28.50	28.31	28.50	400
1999-03-15	28.50	28.50	28.00	28.50	36700
1999-03-16	28.25	28.63	28.25	28.44	28700
1999-03-17	28.25	28.38	28.00	28.38	2300
1999-03-18	28.13	28.38	28.00	28.00	49100
1999-03-19	28.25	28.25	28.13	28.19	1600
1999-03-22	28.13	28.13	28.13	28.13	700
1999-03-23	28.13	28.13	27.75	27.75	3600
1999-03-24	27.75	27.75	27.75	27.75	1200
1999-03-25	27.63	27.63	26.88	27.00	8600
1999-03-26	27.00	27.25	27.00	27.13	55900
1999-03-29	27.00	27.75	27.00	27.50	27800
1999-03-30	27.25	28.06	27.00	28.06	22300
1999-03-31	27.25	27.50	27.00	27.50	7400
1999-04-01	27.75	28.00	27.00	27.25	3500
1999-04-05	27.00	28.50	26.75	28.44	44200
1999-04-06	28.38	28.38	27.13	27.50	10700
1999-04-07	27.03	27.03	26.75	26.75	34500
1999-04-08	26.75	27.13	26.75	26.81	27200
1999-04-09	27.00	27.00	26.75	26.88	49800
1999-04-12	26.88	27.25	26.88	27.25	52500
1999-04-13	27.13	27.38	27.13	27.25	95000
1999-04-14	27.13	27.50	26.88	27.50	56900
1999-04-15	27.50	27.50	26.88	27.13	33200
1999-04-16	26.88	27.25	26.88	27.25	14800
1999-04-19	27.00	27.00	26.69	26.88	11400
1999-04-20	27.25	27.25	26.63	26.88	10200
1999-04-21	27.00	27.25	26.75	26.94	41700
1999-04-22	26.88	27.00	26.88	26.88	9600
1999-04-23	27.00	27.19	26.88	26.88	6100
1999-04-26	26.88	27.06	26.88	26.88	23500
1999-04-27	26.63	27.00	26.63	27.00	8600
1999-04-28	26.75	27.00	26.38	26.38	17700
1999-04-29	26.38	26.88	26.38	26.69	5000
1999-04-30	26.75	27.25	26.63	27.25	20600
1999-05-03	27.13	27.25	26.88	26.88	14200
1999-05-04	26.75	26.75	26.50	26.75	37000
1999-05-05	26.50	27.00	26.50	27.00	20600
1999-05-06	26.75	26.75	26.56	26.75	2100
1999-05-07	26.88	27.50	26.88	27.00	13700
1999-05-10	27.00	28.00	27.00	28.00	32900
1999-05-11	27.38	27.56	27.38	27.56	400
1999-05-12	27.44	27.50	27.25	27.50	8100
1999-05-13	27.13	28.00	27.00	27.50	7500
1999-05-14	26.75	27.50	26.75	26.75	12400
1999-05-17	27.00	27.00	27.00	27.00	900
1999-05-18	26.88	27.00	26.63	26.88	4400
1999-05-19	26.75	27.50	26.63	26.75	4900
1999-05-20	26.75	27.75	26.75	27.00	3600
1999-05-21	27.38	27.38	27.00	27.13	1600
1999-05-24	27.13	27.38	27.00	27.19	16200
1999-05-25	27.13	27.31	27.13	27.13	7700
1999-05-26	27.13	27.13	27.00	27.00	4500
1999-05-27	27.00	27.25	27.00	27.00	19100
1999-05-28	26.88	27.50	26.88	27.13	31600
1999-06-01	26.88	27.50	26.88	27.13	23100
1999-06-02	27.00	27.00	26.75	26.88	16200
1999-06-03	27.00	27.25	26.88	26.88	24900
1999-06-04	26.88	27.00	26.88	26.88	15700
1999-06-07	26.75	27.00	26.50	26.88	17500
1999-06-08	26.50	26.88	26.38	26.69	6400
1999-06-09	26.38	27.13	26.38	27.06	11100
1999-06-10	27.00	27.50	27.00	27.06	97200
1999-06-11	27.25	27.50	27.13	27.13	25400
1999-06-14	27.13	27.50	27.00	27.00	40500
1999-06-15	27.19	27.38	26.88	26.88	26500
1999-06-16	26.88	27.00	26.88	26.88	1300
1999-06-17	27.13	27.25	26.88	27.13	33600
1999-06-18	26.88	27.13	26.88	27.00	52800
1999-06-21	27.13	27.25	27.00	27.00	7900
1999-06-22	27.00	27.25	27.00	27.00	13700
1999-06-23	27.00	27.13	26.75	26.88	64000
1999-06-24	26.94	27.38	26.75	27.25	51900
1999-06-25	27.25	27.25	27.00	27.00	7000
1999-06-28	26.88	27.50	26.88	27.38	22500
1999-06-29	27.13	27.63	27.00	27.00	16400
1999-06-30	27.00	28.50	27.00	28.50	119400
1999-07-01	28.25	28.25	27.00	27.00	1400
1999-07-02	27.13	27.25	27.00	27.00	4300
1999-07-06	27.13	27.25	27.00	27.00	3700
1999-07-07	27.00	27.13	27.00	27.00	4000
1999-07-08	27.13	27.13	27.00	27.09	7300
1999-07-09	27.25	27.38	27.13	27.19	7100
1999-07-12	27.31	28.25	27.25	28.00	40800
1999-07-13	27.75	28.00	27.75	28.00	8600
1999-07-14	27.88	28.00	27.75	28.00	2700
1999-07-15	28.13	28.13	27.25	27.88	1900
1999-07-16	27.13	27.50	27.13	27.13	3800
1999-07-19	27.13	27.75	27.13	27.75	9200
1999-07-20	27.75	28.00	27.00	27.00	2300
1999-07-21	27.50	27.50	27.00	27.45	16900
1999-07-22	27.06	27.50	27.00	27.31	64800
1999-07-26	27.25	27.75	26.88	27.69	20000
1999-07-27	27.50	27.63	27.25	27.25	3500
1999-07-28	27.13	27.50	27.00	27.25	3600
1999-07-29	27.00	27.25	27.00	27.25	2400
1999-07-30	27.00	27.38	26.88	27.28	37600
1999-08-02	27.38	27.50	27.06	27.06	10300
1999-08-03	27.06	27.38	27.00	27.19	16600
1999-08-04	27.16	27.75	27.00	27.50	26600
1999-08-05	27.13	27.50	27.13	27.50	6100
1999-08-06	27.75	27.75	27.75	27.75	600
1999-08-09	27.00	27.50	26.88	26.88	16100
1999-08-10	27.38	27.38	26.75	26.75	6100
1999-08-11	26.75	27.13	26.75	26.75	11300
1999-08-12	26.75	26.88	26.50	26.50	10700
1999-08-13	26.63	26.63	26.50	26.63	1500
1999-08-16	26.88	26.88	26.50	26.50	1800
1999-08-17	26.88	27.00	26.38	26.75	112200
1999-08-18	26.50	27.00	26.50	27.00	84200
1999-08-19	26.75	27.06	26.75	26.88	3900
1999-08-20	26.75	27.00	26.75	27.00	5500
1999-08-23	26.88	27.00	26.50	26.50	29800
1999-08-24	26.38	26.88	26.25	26.63	28200
1999-08-25	26.69	26.88	26.38	26.75	48900
1999-08-26	26.50	27.00	26.50	26.75	16600
1999-08-27	26.63	26.88	26.63	26.88	15900
1999-08-30	26.63	26.88	26.63	26.75	22400
1999-08-31	26.75	27.13	26.75	27.00	29600
1999-09-01	27.06	27.25	26.88	26.88	15800
1999-09-02	26.88	27.88	26.88	27.25	5500
1999-09-03	28.00	28.13	27.44	27.44	145200
1999-09-07	28.00	28.13	27.88	27.88	13000
1999-09-08	27.88	28.00	27.88	27.94	13700
1999-09-09	27.94	28.13	27.88	28.13	17300
1999-09-10	27.94	28.19	27.94	28.06	11900
1999-09-13	28.00	28.13	28.00	28.00	1600
1999-09-14	28.00	28.00	27.88	28.00	52100
1999-09-15	28.00	28.19	28.00	28.13	65400
1999-09-16	27.94	28.25	27.94	28.25	56100
1999-09-17	28.00	29.75	28.00	29.13	156700
1999-09-20	29.13	29.13	28.31	28.31	151600
1999-09-21	29.13	29.13	28.25	28.63	19800
1999-09-22	28.69	28.75	28.50	28.75	11900
1999-09-23	28.75	29.75	28.63	29.75	45900
1999-09-24	29.25	30.00	29.25	29.25	97900
1999-09-27	29.00	30.50	29.00	29.88	92500
1999-09-28	29.88	30.00	29.00	29.91	35700
1999-09-29	29.63	30.00	29.44	29.88	96800
1999-09-30	29.00	33.00	29.00	32.94	255600
1999-10-01	31.88	32.00	31.00	31.00	101500
1999-10-04	31.13	31.38	30.06	30.06	41200
1999-10-05	30.06	30.13	30.00	30.06	37200
1999-10-06	30.13	33.25	29.50	32.88	121800
1999-10-07	32.31	32.53	31.38	31.75	15300
1999-10-08	31.38	31.75	31.38	31.38	11600
1999-10-11	31.38	31.75	31.38	31.38	19500
1999-10-12	31.38	31.38	31.38	31.38	4800
1999-10-13	31.38	31.63	31.00	31.13	63600
1999-10-14	31.13	31.50	31.00	31.38	144300
1999-10-15	31.00	31.63	30.75	31.25	78500
1999-10-18	30.75	31.50	30.75	31.13	70500
1999-10-19	30.75	31.50	30.75	31.25	12100
1999-10-20	31.63	31.75	30.63	30.75	23400
1999-10-21	30.50	31.94	30.50	31.63	42000
1999-10-22	31.88	31.88	31.25	31.38	3300
1999-10-25	31.75	31.75	31.25	31.63	20700
1999-10-26	31.75	31.88	31.50	31.63	33700
1999-10-27	31.25	31.75	31.25	31.63	10100
1999-10-28	31.63	31.75	31.38	31.75	129800
1999-10-29	31.69	31.94	31.50	31.88	78000
1999-11-01	31.81	31.94	31.50	31.88	23800
1999-11-02	31.56	31.66	31.56	31.63	3900
1999-11-03	31.81	31.88	31.50	31.75	114700
1999-11-04	31.75	31.75	31.25	31.50	10100
1999-11-05	31.50	31.75	31.50	31.69	14700
1999-11-08	31.50	31.94	31.50	31.88	32300
1999-11-09	31.88	31.94	31.63	31.75	11000
1999-11-10	31.50	31.94	31.50	31.81	14400
1999-11-11	31.75	31.94	31.75	31.75	36000
1999-11-12	31.84	32.00	31.75	31.94	95100
1999-11-15	31.75	32.00	31.50	32.00	44400
1999-11-16	31.75	32.50	31.72	32.13	36000
1999-11-17	31.88	32.19	31.88	32.13	55500
1999-11-18	32.00	32.25	32.00	32.13	9600
1999-11-19	32.00	32.38	32.00	32.38	76600
1999-11-22	32.38	34.00	32.25	33.13	53400
1999-11-23	33.25	33.25	32.63	33.25	26500
1999-11-24	32.88	33.25	32.63	32.63	24400
1999-11-26	32.88	33.00	32.88	33.00	1100
1999-11-29	33.00	33.50	32.63	33.00	29400
1999-11-30	32.88	33.50	32.75	33.50	19000
1999-12-01	33.13	33.50	31.75	32.06	24100
1999-12-02	31.77	32.06	31.77	31.94	10600
1999-12-03	31.94	32.13	31.94	32.00	7000
1999-12-06	31.94	32.13	31.94	32.00	7400
1999-12-07	31.94	32.63	31.88	32.63	19700
1999-12-08	32.25	32.38	32.13	32.25	24000
1999-12-09	32.25	32.50	32.00	32.19	23400
1999-12-10	32.19	32.25	32.00	32.25	11700
1999-12-13	32.00	32.38	32.00	32.31	37200
1999-12-14	32.25	32.63	32.25	32.38	13000
1999-12-15	32.06	32.19	32.06	32.19	2600
1999-12-16	32.13	32.50	32.06	32.06	9400
1999-12-17	32.00	32.88	32.00	32.25	8700
1999-12-20	32.50	32.50	32.13	32.31	30200
1999-12-21	32.25	32.56	32.19	32.50	12900
1999-12-22	32.13	32.63	32.00	32.44	7600
1999-12-23	32.00	32.50	32.00	32.00	8400
1999-12-27	32.38	32.38	32.00	32.00	5000
1999-12-28	31.88	32.13	31.81	32.13	22200
1999-12-29	31.75	32.38	31.75	31.88	17900
1999-12-30	32.00	32.13	32.00	32.13	300
1999-12-31	31.75	32.50	31.75	32.38	1900
2000-01-03	31.75	31.81	30.00	30.94	42000
2000-01-04	29.75	29.88	27.75	29.75	18900
2000-01-05	29.00	29.75	26.50	26.50	25600
2000-01-06	27.00	28.63	27.00	28.63	12700
2000-01-07	28.00	29.50	28.00	29.00	14400
2000-01-10	28.25	30.25	28.00	30.25	39600
2000-01-11	29.69	30.50	29.31	30.00	13400
2000-01-12	29.63	30.38	29.63	29.75	18200
2000-01-13	29.50	30.50	29.50	30.38	9200
2000-01-14	30.50	31.00	30.00	30.13	44800
2000-01-18	30.00	31.44	30.00	30.13	24500
2000-01-19	30.00	31.50	29.25	30.00	27600
2000-01-20	29.13	30.00	29.13	29.88	19300
2000-01-21	29.88	30.50	29.38	30.00	59500
2000-01-24	30.00	30.75	29.50	29.50	9400
2000-01-25	29.75	31.83	29.75	31.38	41800
2000-01-26	31.00	31.50	29.25	30.31	18800
2000-01-27	29.25	31.00	29.25	29.25	14800
2000-01-28	29.25	30.00	29.25	29.88	19100
2000-01-31	29.25	30.50	29.25	30.50	19200
2000-02-01	29.75	30.13	29.75	30.00	13400
2000-02-02	30.13	30.25	28.50	29.00	27600
2000-02-03	28.50	30.13	28.50	30.13	20600
2000-02-04	29.38	30.25	29.25	29.25	12500
2000-02-07	29.25	30.38	29.25	30.00	20800
2000-02-08	29.50	30.88	29.50	29.63	12900
2000-02-09	29.63	30.38	29.63	29.63	16100
2000-02-10	30.00	30.50	29.25	30.25	20900
2000-02-11	29.25	29.25	29.00	29.00	13800
2000-02-14	28.88	29.00	28.88	29.00	3100
2000-02-15	29.50	31.00	29.50	30.88	45300
2000-02-16	30.00	30.44	29.25	29.25	13300
2000-02-17	29.13	30.00	29.13	30.00	14900
2000-02-18	29.13	29.63	29.13	29.63	700
2000-02-22	29.13	30.31	29.13	29.81	13800
2000-02-23	29.25	30.31	29.25	30.25	11400
2000-02-24	29.25	30.75	29.25	30.75	15600
2000-02-25	30.63	30.88	30.13	30.88	5600
2000-02-28	30.25	30.88	30.25	30.73	4300
2000-02-29	30.75	31.25	26.25	31.00	107800
2000-03-01	31.00	31.94	30.00	31.31	68400
2000-03-02	31.19	31.50	31.00	31.00	23000
2000-03-03	30.88	31.00	30.50	31.00	29900
2000-03-06	30.50	31.25	30.13	30.50	35500
2000-03-07	30.63	30.63	30.00	30.00	26900
2000-03-08	30.00	31.00	30.00	30.50	37600
2000-03-09	30.00	31.25	30.00	30.88	37000
2000-03-10	29.88	30.56	29.88	30.38	18400
2000-03-13	30.25	30.63	30.00	30.00	37000
2000-03-14	30.00	30.19	29.88	30.06	13400
2000-03-15	30.06	31.88	29.88	31.63	56200
2000-03-16	30.38	31.94	30.38	31.13	25200
2000-03-17	31.75	32.00	31.50	31.50	17900
2000-03-20	31.88	31.88	31.00	31.06	900
2000-03-21	31.25	31.63	31.25	31.63	27400
2000-03-22	31.50	31.75	31.25	31.44	24300
2000-03-23	31.00	31.63	31.00	31.50	25700
2000-03-24	31.06	31.61	31.06	31.56	8100
2000-03-27	31.06	31.38	30.38	30.38	6000
2000-03-28	30.38	31.00	30.38	30.88	49400
2000-03-29	30.81	31.88	30.50	30.75	16800
2000-03-30	30.63	32.00	30.38	31.75	37300
2000-03-31	31.75	32.63	31.63	32.44	75700
2000-04-03	32.50	32.63	32.00	32.50	32300
2000-04-04	32.50	32.63	31.75	32.50	43800
2000-04-05	32.25	32.63	32.13	32.50	32000
2000-04-06	32.56	32.88	31.75	31.75	44300
2000-04-07	31.38	32.11	30.50	31.25	18500
2000-04-10	31.00	31.00	29.88	30.13	27700
2000-04-11	29.88	30.88	29.88	30.75	62400
2000-04-12	30.56	30.75	30.13	30.75	47200
2000-04-13	30.88	30.88	29.50	29.50	18900
2000-04-14	29.50	29.75	28.88	29.25	37100
2000-04-17	28.75	30.00	27.50	29.25	25700
2000-04-18	28.75	29.00	27.75	28.69	77000
2000-04-19	28.38	29.00	27.88	27.88	13900
2000-04-20	27.63	28.25	27.50	28.13	26900
2000-04-24	27.50	28.00	27.50	27.88	9300
2000-04-25	27.50	28.06	27.50	28.06	10100
2000-04-26	27.75	29.13	27.75	28.94	15200
2000-04-27	28.38	29.13	28.38	29.13	8300
2000-04-28	28.38	29.75	28.38	29.75	14700
2000-05-01	28.88	28.94	28.25	28.25	37800
2000-05-02	28.25	29.44	28.25	28.25	24400
2000-05-03	28.25	29.00	28.25	28.25	46100
2000-05-04	28.25	28.63	28.25	28.63	14200
2000-05-05	28.75	29.00	28.25	28.25	24300
2000-05-08	28.13	28.94	28.00	28.75	66800
2000-05-09	28.31	29.00	28.19	28.63	56100
2000-05-10	28.25	28.75	28.25	28.50	30200
2000-05-11	28.50	29.00	28.38	28.56	40500
2000-05-12	28.63	28.63	27.75	27.75	14600
2000-05-15	27.75	28.38	27.75	27.98	39200
2000-05-16	28.00	28.38	27.88	27.88	43600
2000-05-17	27.88	28.25	27.88	28.19	15600
2000-05-18	28.25	28.63	27.75	28.50	14300
2000-05-19	28.44	28.44	28.38	28.44	3200
2000-05-22	28.41	28.63	28.00	28.50	20100
2000-05-23	28.38	28.63	28.25	28.38	74800
2000-05-24	28.38	28.47	28.38	28.44	38700
2000-05-25	28.44	28.44	28.38	28.38	44100
2000-05-26	28.50	28.50	27.75	27.81	39400
2000-05-30	27.75	28.44	27.75	28.25	39500
2000-05-31	28.19	28.25	27.50	27.50	43500
2000-06-01	28.13	28.50	27.50	27.81	22300
2000-06-02	27.50	27.56	27.50	27.56	6200
2000-06-05	27.56	27.73	27.50	27.67	16100
2000-06-06	27.64	27.81	27.63	27.69	22200
2000-06-07	27.69	28.25	27.69	28.19	16100
2000-06-08	27.81	28.25	27.81	28.25	52400
2000-06-09	27.69	28.00	27.50	27.88	18300
2000-06-12	28.00	28.19	27.84	28.19	400
2000-06-13	27.50	28.13	27.50	27.88	15600
2000-06-14	27.88	28.50	27.88	28.25	17200
2000-06-15	28.38	28.63	28.25	28.56	23100
2000-06-16	28.63	28.81	28.50	28.81	43200
2000-06-19	28.38	29.00	28.38	28.56	26900
2000-06-20	28.56	29.06	28.56	29.06	5700
2000-06-21	28.63	30.63	28.63	30.44	38500
2000-06-22	29.63	29.69	29.00	29.00	29600
2000-06-23	29.88	30.00	29.63	29.63	10500
2000-06-26	29.63	29.63	29.00	29.63	23100
2000-06-27	29.00	29.41	29.00	29.00	8000
2000-06-28	29.06	30.19	29.00	29.88	18300
2000-06-29	29.72	30.25	29.50	30.13	32800
2000-06-30	29.50	32.00	29.50	31.50	157200
2000-07-03	31.19	31.19	29.75	30.00	15900
2000-07-05	30.00	30.63	29.63	30.00	21200
2000-07-06	29.75	29.94	29.50	29.81	26400
2000-07-07	29.56	29.88	29.56	29.75	34600
2000-07-10	29.75	30.13	29.50	29.50	25500
2000-07-11	30.00	30.44	29.81	30.13	94600
2000-07-12	30.38	30.44	30.13	30.13	22300
2000-07-13	30.00	31.38	30.00	31.38	72700
2000-07-14	31.25	31.50	30.88	31.25	20400
2000-07-17	31.25	31.50	30.75	31.19	24800
2000-07-18	30.75	31.19	30.50	30.56	14400
2000-07-19	30.56	30.56	29.75	30.19	8500
2000-07-20	30.13	30.25	29.88	30.25	12300
2000-07-21	29.97	30.50	29.97	30.31	77800
2000-07-24	30.16	30.50	30.00	30.38	18700
2000-07-25	30.31	31.00	30.28	31.00	72300
2000-07-26	30.94	31.94	30.94	31.94	39000
2000-07-27	31.31	31.50	31.06	31.25	8300
2000-07-28	31.13	31.38	30.88	30.88	14800
2000-07-31	30.75	32.00	30.75	31.88	41200
2000-08-01	31.75	31.75	31.31	31.31	7500
2000-08-02	31.25	31.75	31.19	31.50	18400
2000-08-03	31.75	32.00	31.50	31.75	11400
2000-08-04	31.75	32.13	31.75	32.00	23700
2000-08-07	31.63	31.69	31.50	31.63	11000
2000-08-08	31.72	32.00	31.50	31.56	21900
2000-08-09	31.72	31.88	31.56	31.88	3100
2000-08-10	31.50	32.00	31.50	31.75	13100
2000-08-11	31.50	31.88	31.50	31.75	6000
2000-08-14	31.38	31.75	31.38	31.75	3200
2000-08-15	31.50	31.63	31.38	31.50	22100
2000-08-16	31.69	31.94	31.69	31.94	7800
2000-08-17	31.69	31.94	31.69	31.94	9500
2000-08-18	31.75	31.81	31.50	31.50	26600
2000-08-21	31.50	31.50	31.38	31.44	2900
2000-08-22	31.38	31.38	30.75	31.13	19500
2000-08-23	30.81	30.88	30.81	30.81	8300
2000-08-24	30.88	30.88	30.75	30.88	3900
2000-08-25	31.00	31.25	29.50	29.63	39400
2000-08-28	30.22	30.38	29.88	29.88	6300
2000-08-29	28.50	29.50	28.25	29.19	33700
2000-08-30	29.06	29.48	28.88	29.38	32700
2000-08-31	29.50	31.00	29.06	30.94	20900
2000-09-01	30.25	30.38	29.13	29.50	26800
2000-09-05	29.50	29.69	29.50	29.63	10200
2000-09-06	30.00	30.00	29.38	29.50	4600
2000-09-07	29.58	29.88	29.38	29.38	4400
2000-09-08	29.50	30.88	29.50	30.75	32900
2000-09-11	29.75	30.38	29.75	30.25	29500
2000-09-12	29.75	30.63	29.75	30.00	21000
2000-09-13	29.63	30.13	29.63	29.75	1500
2000-09-14	29.63	30.75	29.63	30.75	9500
2000-09-15	31.00	31.25	29.88	30.75	44800
2000-09-18	30.00	30.13	30.00	30.13	5700
2000-09-19	30.50	31.00	30.41	31.00	4200
2000-09-20	30.63	31.00	30.50	31.00	9100
2000-09-21	30.75	30.75	30.13	30.50	25600
2000-09-22	30.00	30.00	29.38	29.38	9100
2000-09-25	29.88	29.88	29.25	29.63	26700
2000-09-26	29.75	29.75	29.44	29.63	6300
2000-09-27	29.88	29.88	29.25	29.75	6500
2000-09-28	29.44	30.00	29.38	29.94	11300
2000-09-29	29.94	29.94	29.38	29.38	30900
2000-10-02	29.50	29.50	29.25	29.38	11500
2000-10-03	29.31	29.56	29.06	29.38	16500
2000-10-04	29.25	29.44	29.25	29.44	1400
2000-10-05	29.34	29.50	29.25	29.31	7700
2000-10-06	29.38	29.56	29.31	29.38	12300
2000-10-09	29.44	29.44	29.44	29.44	14100
2000-10-10	29.44	29.50	29.25	29.25	16900
2000-10-11	29.38	30.00	29.31	30.00	48100
2000-10-12	29.31	30.00	29.31	29.38	25500
2000-10-13	29.25	29.69	29.06	29.38	44400
2000-10-16	29.19	29.67	29.06	29.06	12100
2000-10-17	29.69	29.69	28.81	28.81	36300
2000-10-18	28.81	28.88	28.25	28.50	10700
2000-10-19	28.25	28.73	28.25	28.25	17400
2000-10-20	28.75	29.63	28.63	29.63	7800
2000-10-23	29.75	29.75	28.50	28.75	26900
2000-10-24	28.44	29.25	28.44	28.75	29600
2000-10-25	28.75	28.94	28.63	28.94	7800
2000-10-26	29.00	29.00	27.88	28.00	44100
2000-10-27	28.00	28.44	27.88	28.44	31800
2000-10-30	28.00	28.38	27.75	28.00	31600
2000-10-31	28.31	28.56	27.56	27.94	141800
2000-11-01	28.00	28.13	27.88	27.88	20400
2000-11-02	27.88	28.06	27.69	28.00	22200
2000-11-03	27.81	28.00	27.25	27.31	327100
2000-11-06	27.25	27.75	26.88	27.50	31800
2000-11-07	27.50	27.75	26.75	27.13	210800
2000-11-08	27.09	27.38	26.75	27.13	27200
2000-11-09	27.19	27.19	26.25	26.25	68800
2000-11-10	26.25	26.50	25.75	25.75	76600
2000-11-13	26.25	26.25	25.81	25.88	62100
2000-11-14	25.94	25.94	25.13	25.25	74500
2000-11-15	25.50	25.88	24.88	25.00	97400
2000-11-16	25.25	25.38	24.75	24.94	138700
2000-11-17	25.63	25.63	24.75	24.75	22700
2000-11-20	25.75	25.75	23.88	24.00	58200
2000-11-21	24.50	24.81	24.00	24.75	19300
2000-11-22	24.00	24.88	24.00	24.56	52200
2000-11-24	24.75	25.06	24.69	24.75	12700
2000-11-27	24.63	24.63	24.13	24.38	15700
2000-11-28	24.50	24.88	24.50	24.50	349400
2000-11-29	24.50	24.88	24.50	24.81	7000
2000-11-30	24.75	25.00	24.50	25.00	263500
2000-12-01	25.13	25.38	24.50	24.75	42100
2000-12-04	24.88	25.50	24.81	25.44	28400
2000-12-05	25.31	26.50	25.25	26.50	14900
2000-12-06	26.56	27.25	26.00	26.50	53600
2000-12-07	27.25	27.38	26.75	27.38	59300
2000-12-08	27.63	29.00	27.00	28.89	45000
2000-12-11	28.38	29.25	27.53	28.44	50400
2000-12-12	27.50	28.88	27.38	27.50	29800
2000-12-13	27.25	28.94	27.25	28.94	6600
2000-12-14	28.06	28.63	28.06	28.50	13900
2000-12-15	27.69	28.81	27.50	28.59	52600
2000-12-18	28.81	28.88	28.13	28.25	24700
2000-12-19	28.75	28.75	27.75	27.77	2100
2000-12-20	28.50	28.50	26.28	26.28	5600
2000-12-21	27.25	27.25	26.56	27.25	11200
2000-12-22	27.25	27.25	26.94	26.94	9600
2000-12-26	27.50	27.50	26.94	27.50	20800
2000-12-27	27.50	28.06	27.38	27.88	16800
2000-12-28	28.00	29.94	27.50	29.94	43300
2000-12-29	29.00	30.00	29.00	29.81	47100
2001-01-02	29.25	30.13	28.75	30.00	25400
2001-01-03	29.25	29.94	28.00	29.00	22900
2001-01-04	28.00	29.19	28.00	28.94	30300
2001-01-05	28.69	29.00	27.75	27.88	25400
2001-01-08	27.63	28.00	26.88	28.00	19400
2001-01-09	27.25	27.75	25.63	26.50	28700
2001-01-10	26.56	27.50	26.25	27.50	21200
2001-01-11	27.50	28.00	27.19	28.00	7200
2001-01-12	27.88	28.00	27.00	27.88	51700
2001-01-16	28.13	28.13	27.63	28.13	35800
2001-01-17	27.88	28.00	27.66	27.66	43500
2001-01-18	27.50	28.00	27.50	27.81	27600
2001-01-19	27.75	27.88	27.50	27.50	10700
2001-01-22	27.75	28.00	27.03	27.75	23900
2001-01-23	27.75	27.75	27.44	27.75	8600
2001-01-24	27.75	27.75	27.50	27.75	81400
2001-01-25	27.63	27.63	27.25	27.25	7800
2001-01-26	27.00	27.13	26.75	26.75	60500
2001-01-29	27.00	27.13	26.81	27.13	77700
2001-01-30	26.94	27.13	26.94	27.00	172900
2001-01-31	27.00	27.00	26.50	26.94	17100
2001-02-01	27.00	27.31	26.88	27.00	118600
2001-02-02	27.19	27.19	26.88	26.94	12800
2001-02-05	26.88	27.06	26.75	27.06	35400
2001-02-06	26.88	27.13	26.88	27.13	111200
2001-02-07	27.25	27.25	26.88	27.06	42300
2001-02-08	27.06	27.75	27.06	27.47	42600
2001-02-09	27.31	27.69	27.25	27.31	19000
2001-02-12	27.75	28.00	27.25	27.38	34500
2001-02-13	27.44	27.94	27.44	27.50	36500
2001-02-14	27.88	27.88	27.56	27.69	25600
2001-02-15	27.81	27.81	26.94	26.94	29100
2001-02-16	26.94	27.13	26.00	26.63	23500
2001-02-20	26.25	27.00	26.25	27.00	6000
2001-02-21	27.00	27.50	26.81	27.38	11400
2001-02-22	27.00	27.63	27.00	27.19	6500
2001-02-23	26.81	27.61	26.44	27.00	16100
2001-02-26	27.06	28.13	26.13	27.17	29400
2001-02-27	27.13	27.19	26.00	26.75	7100
2001-02-28	27.25	27.75	27.00	27.75	14100
2001-03-01	27.75	28.25	27.19	28.25	27500
2001-03-02	27.00	28.94	26.88	28.69	40700
2001-03-05	28.94	29.13	28.31	29.13	18400
2001-03-06	28.75	29.31	28.75	29.06	69400
2001-03-07	29.44	29.63	29.00	29.44	13000
2001-03-08	29.63	29.88	29.50	29.50	109300
2001-03-09	29.88	29.94	29.50	29.56	42600
2001-03-12	29.50	29.61	29.25	29.25	18600
2001-03-13	29.28	29.75	29.25	29.44	33400
2001-03-14	29.38	29.38	27.13	27.81	31800
2001-03-15	28.06	28.25	27.50	28.00	21100
2001-03-16	28.25	28.50	27.88	28.06	34400
2001-03-19	28.00	28.00	27.50	28.00	24600
2001-03-20	27.69	28.13	27.56	27.63	15800
2001-03-21	27.50	28.38	27.44	27.63	12100
2001-03-22	27.56	28.19	27.31	27.69	27500
2001-03-23	28.13	28.13	27.00	27.44	16600
2001-03-26	27.50	27.80	26.76	26.76	24300
2001-03-27	26.76	27.60	26.76	27.27	27600
2001-03-28	27.05	28.75	27.05	27.95	56100
2001-03-29	28.60	28.60	27.41	27.47	44600
2001-03-30	27.50	29.15	27.50	28.62	27200
2001-04-02	28.00	29.55	27.86	27.86	19100
2001-04-03	27.85	28.14	27.75	27.75	19200
2001-04-04	27.60	28.02	27.54	27.54	15900
2001-04-05	27.87	28.55	27.55	28.55	10400
2001-04-06	28.50	28.75	28.00	28.55	16800
2001-04-09	28.54	28.54	27.87	27.89	5700
2001-04-10	27.87	28.30	27.87	27.88	9700
2001-04-11	27.88	28.30	27.88	28.29	2300
2001-04-12	27.89	28.34	27.89	27.89	3500
2001-04-16	28.23	28.23	27.89	28.00	8500
2001-04-17	28.23	29.59	27.90	29.59	29100
2001-04-18	29.49	29.60	28.56	29.60	14700
2001-04-19	29.00	29.98	29.00	29.98	24500
2001-04-20	29.70	30.00	29.05	29.43	24200
2001-04-23	29.50	29.55	29.19	29.31	36700
2001-04-24	29.50	29.50	29.00	29.38	5000
2001-04-25	29.00	29.00	28.15	28.55	38500
2001-04-26	28.56	29.00	28.50	28.50	68800
2001-04-27	28.40	29.76	28.30	29.20	27300
2001-04-30	29.90	29.90	29.00	29.78	15600
2001-05-01	29.83	29.83	29.23	29.64	12600
2001-05-02	29.01	29.28	29.01	29.20	3400
2001-05-03	28.73	29.17	28.73	28.90	5400
2001-05-04	28.90	29.13	28.90	29.10	6300
2001-05-07	29.40	29.47	28.90	29.10	67500
2001-05-08	28.90	29.12	28.76	29.12	41500
2001-05-09	29.25	29.50	29.21	29.50	6400
2001-05-10	29.25	29.62	29.00	29.62	8400
2001-05-11	29.16	29.96	29.16	29.75	16200
2001-05-14	30.10	30.40	29.90	30.05	48100
2001-05-15	30.07	30.68	30.05	30.68	62900
2001-05-16	30.26	33.15	30.26	32.80	264800
2001-05-17	31.30	32.50	31.30	32.45	37300
2001-05-18	31.65	32.88	31.59	32.85	39300
2001-05-21	32.90	34.25	32.60	33.63	67200
2001-05-22	33.01	33.90	32.50	33.58	168800
2001-05-23	33.60	33.70	33.50	33.60	86200
2001-05-24	33.50	33.86	33.50	33.50	18300
2001-05-25	33.50	33.81	33.50	33.81	54800
2001-05-29	33.72	35.12	33.65	34.46	61900
2001-05-30	34.50	35.12	34.50	35.07	91000
2001-05-31	35.07	36.12	35.07	36.12	89200
2001-06-01	35.86	35.94	35.67	35.91	59900
2001-06-04	36.08	36.08	35.65	35.70	34500
2001-06-05	35.68	36.00	35.68	35.72	36000
2001-06-06	35.95	36.00	35.72	35.86	15900
2001-06-07	35.76	35.93	35.76	35.88	13200
2001-06-08	35.88	35.95	35.75	35.75	4100
2001-06-11	35.75	35.89	35.75	35.82	13800
2001-06-12	35.81	35.94	35.60	35.80	33700
2001-06-13	35.80	35.82	35.50	35.53	53000
2001-06-14	35.55	35.55	34.50	35.20	47800
2001-06-15	34.29	34.89	34.25	34.75	25100
2001-06-18	34.52	35.05	34.52	35.00	8200
2001-06-19	35.00	35.20	34.52	34.52	11200
2001-06-20	34.40	34.75	34.30	34.75	21600
2001-06-21	34.75	34.99	34.28	34.61	35500
2001-06-22	34.61	34.86	34.43	34.71	31800
2001-06-25	34.70	34.86	33.61	34.00	43400
2001-06-26	34.00	34.00	32.70	32.85	51000
2001-06-27	32.85	33.11	32.42	32.75	71700
2001-06-28	33.08	33.15	31.93	32.36	95200
2001-06-29	32.04	32.60	29.25	29.75	816400
2001-07-02	30.83	33.02	30.83	33.00	133300
2001-07-03	32.70	33.68	32.10	33.68	63200
2001-07-05	33.72	33.88	33.37	33.67	97800
2001-07-06	33.50	33.88	33.38	33.88	22200
2001-07-09	33.70	33.70	32.92	32.96	70000
2001-07-10	33.07	33.07	32.70	32.70	58900
2001-07-11	32.71	33.14	32.70	32.75	27000
2001-07-12	32.95	33.89	32.70	33.05	50000
2001-07-13	32.90	33.35	32.40	33.24	25700
2001-07-16	33.00	33.19	32.71	32.94	45700
2001-07-17	32.96	32.96	32.65	32.71	77800
2001-07-18	32.71	32.85	32.71	32.85	44200
2001-07-19	32.70	33.10	32.70	32.96	38800
2001-07-20	33.30	33.30	32.95	33.16	33700
2001-07-23	33.15	33.70	33.11	33.59	64000
2001-07-24	33.60	34.01	33.60	33.90	28600
2001-07-25	33.93	34.43	33.90	34.01	67200
2001-07-26	34.25	34.56	34.25	34.52	16900
2001-07-27	34.52	35.60	34.52	35.60	103600
2001-07-30	35.60	36.50	35.60	36.26	48900
2001-07-31	36.10	36.11	35.51	36.00	26600
2001-08-01	36.00	37.00	36.00	36.75	71800
2001-08-02	36.47	36.84	36.32	36.77	11200
2001-08-03	36.80	36.84	36.50	36.80	14500
2001-08-06	36.29	36.45	36.29	36.40	16100
2001-08-07	36.30	36.85	36.22	36.73	10500
2001-08-08	36.77	37.00	36.70	37.00	56400
2001-08-09	36.81	37.00	36.81	36.95	11400
2001-08-10	37.00	37.08	36.91	37.08	11300
2001-08-13	37.00	37.49	37.00	37.11	14600
2001-08-14	37.11	37.71	37.11	37.53	61300
2001-08-15	37.46	37.90	37.34	37.48	31100
2001-08-16	37.92	37.92	37.50	37.69	28000
2001-08-17	37.53	37.94	37.53	37.90	8800
2001-08-20	37.26	38.15	36.95	38.05	27400
2001-08-21	37.95	38.15	37.81	37.87	10700
2001-08-22	37.73	37.95	37.52	37.91	16200
2001-08-23	38.00	38.32	37.65	37.65	10800
2001-08-24	37.67	38.06	36.88	37.96	66900
2001-08-27	38.08	38.08	37.77	37.80	32000
2001-08-28	38.25	38.48	36.82	37.00	61000
2001-08-29	36.97	37.15	36.65	36.79	38100
2001-08-30	36.80	36.80	36.25	36.25	32900
2001-08-31	36.50	37.14	35.98	36.14	41400
2001-09-04	36.01	36.31	35.74	35.75	22000
2001-09-05	35.74	37.53	35.73	37.48	24200
2001-09-06	37.25	37.25	36.74	36.80	27000
2001-09-07	36.79	37.16	36.70	36.89	11200
2001-09-10	36.77	37.69	36.53	36.99	23500
2001-09-17	36.26	36.70	35.40	35.75	28300
2001-09-18	35.53	36.10	35.28	36.01	29000
2001-09-19	36.25	37.14	35.70	36.15	43900
2001-09-20	36.39	37.72	35.88	36.44	85500
2001-09-21	36.39	37.07	35.09	35.09	99900
2001-09-24	35.90	36.79	34.72	36.39	40300
2001-09-25	36.75	36.96	36.15	36.96	14100
2001-09-26	36.75	38.00	36.01	37.60	35800
2001-09-27	37.90	38.90	37.75	38.40	42600
2001-09-28	39.00	39.70	38.09	39.55	68300
2001-10-01	39.55	39.55	38.53	38.92	58100
2001-10-02	38.75	39.50	38.71	39.37	21800
2001-10-03	39.22	40.05	38.93	40.00	66300
2001-10-04	40.04	40.05	39.40	40.00	33800
2001-10-05	39.97	40.25	39.31	40.08	27800
2001-10-08	39.81	40.50	39.60	40.36	37200
2001-10-09	39.39	40.59	39.38	40.59	19500
2001-10-10	39.96	40.84	39.95	40.62	13300
2001-10-11	40.50	41.27	39.47	40.60	24000
2001-10-12	40.06	40.95	39.19	39.69	4500
2001-10-15	39.81	40.63	39.75	40.63	20000
2001-10-16	40.85	40.85	39.92	39.92	8000
2001-10-17	39.92	40.12	39.23	39.96	4900
2001-10-18	40.12	40.12	39.29	39.73	3300
2001-10-19	40.10	40.10	39.50	39.86	10700
2001-10-22	39.65	40.15	39.25	39.60	8000
2001-10-23	39.95	39.95	39.18	39.61	1500
2001-10-24	39.28	39.70	39.25	39.25	5900
2001-10-25	39.37	39.93	39.37	39.93	1300
2001-10-26	40.00	40.00	39.50	39.65	9400
2001-10-29	39.60	39.60	39.15	39.15	10600
2001-10-30	39.16	39.32	38.94	39.14	13400
2001-10-31	39.85	39.85	37.45	38.80	30300
2001-11-01	38.85	39.96	38.72	39.83	25800
2001-11-02	39.90	40.10	39.89	40.10	18000
2001-11-05	40.25	40.25	39.92	39.96	6700
2001-11-06	40.20	40.20	39.93	40.15	11600
2001-11-07	40.24	40.24	39.93	39.94	4400
2001-11-08	40.01	40.01	39.41	39.60	4600
2001-11-09	39.71	39.92	39.31	39.51	6900
2001-11-12	39.18	39.19	38.30	38.78	16700
2001-11-13	39.10	39.10	38.30	38.63	6900
2001-11-14	38.51	38.99	38.51	38.87	4600
2001-11-15	38.99	39.00	38.75	39.00	4700
2001-11-16	38.74	38.99	38.74	38.99	2800
2001-11-19	38.55	38.65	37.35	38.00	40000
2001-11-20	37.82	38.55	37.40	37.70	15700
2001-11-21	37.49	37.90	37.15	37.56	6400
2001-11-23	37.15	37.52	36.73	37.49	5300
2001-11-26	36.65	38.79	36.65	38.50	31100
2001-11-27	38.31	38.55	38.31	38.53	5500
2001-11-28	38.55	38.55	38.31	38.51	37800
2001-11-29	38.51	38.75	38.45	38.48	18000
2001-11-30	38.36	38.75	37.20	37.20	8200
2001-12-03	37.08	39.07	37.08	39.03	36000
2001-12-04	38.79	38.95	38.01	38.54	12500
2001-12-05	38.16	38.16	37.30	37.87	15800
2001-12-06	37.21	38.55	37.21	38.45	31900
2001-12-07	38.52	38.52	38.50	38.50	2800
2001-12-10	38.30	38.40	37.64	37.95	50200
2001-12-11	37.52	38.05	37.10	37.35	11300
2001-12-12	37.12	37.73	36.91	36.91	5600
2001-12-13	36.91	37.39	36.91	37.39	3700
2001-12-14	37.39	37.60	37.23	37.40	8300
2001-12-17	37.67	37.95	37.25	37.50	46500
2001-12-18	37.55	37.58	37.08	37.29	12300
2001-12-19	37.60	37.92	37.20	37.72	26900
2001-12-20	37.49	37.80	37.30	37.50	10000
2001-12-21	37.57	37.57	37.25	37.34	17500
2001-12-24	37.75	37.77	36.99	36.99	2800
2001-12-26	36.99	37.60	36.93	36.93	10400
2001-12-27	36.93	38.04	36.89	38.04	24500
2001-12-28	38.05	38.30	37.55	38.28	16300
2001-12-31	38.19	38.50	38.09	38.49	10300
2002-01-02	38.07	38.07	37.65	37.65	17800
2002-01-03	37.70	37.90	37.70	37.90	10900
2002-01-04	37.90	38.68	37.89	38.66	19400
2002-01-07	38.42	38.42	37.99	38.16	15900
2002-01-08	38.00	38.26	37.95	38.25	9900
2002-01-09	38.05	38.23	38.00	38.20	7500
2002-01-10	38.00	38.50	38.00	38.16	2400
2002-01-11	38.00	38.30	38.00	38.23	71200
2002-01-14	38.15	38.15	37.86	37.98	34600
2002-01-15	38.30	38.30	37.87	37.95	43700
2002-01-16	38.29	38.30	38.25	38.30	2400
2002-01-17	37.85	38.50	37.85	38.50	12200
2002-01-18	37.86	38.30	37.66	38.00	11500
2002-01-22	37.85	38.49	37.85	38.49	7800
2002-01-23	37.88	38.10	37.83	38.01	34900
2002-01-24	37.90	38.25	37.90	38.25	130800
2002-01-25	38.09	38.50	38.02	38.25	3400
2002-01-28	38.07	38.52	38.07	38.36	2100
2002-01-29	38.11	38.59	38.05	38.05	9000
2002-01-30	38.05	38.23	37.63	37.96	37000
2002-01-31	37.70	40.16	37.70	40.16	56300
2002-02-01	39.28	39.28	38.59	38.82	20300
2002-02-04	39.21	39.31	38.95	39.14	9800
2002-02-05	39.10	39.50	38.60	39.10	18800
2002-02-06	39.12	39.12	38.60	38.85	11200
2002-02-07	38.51	39.00	38.40	38.40	21800
2002-02-08	38.72	39.04	38.72	39.00	20300
2002-02-11	39.20	39.31	38.68	39.09	16400
2002-02-12	38.44	38.81	38.26	38.80	7100
2002-02-13	38.81	38.81	38.50	38.79	3600
2002-02-14	38.81	38.90	38.50	38.56	20000
2002-02-15	38.89	38.89	38.07	38.46	10200
2002-02-19	38.03	38.56	38.03	38.56	16600
2002-02-20	38.20	39.00	37.97	39.00	13800
2002-02-21	39.00	39.00	38.70	38.70	2700
2002-02-22	38.80	38.98	38.43	38.92	18200
2002-02-25	38.71	39.02	38.71	39.01	15600
2002-02-26	38.81	39.12	38.69	38.85	20800
2002-02-27	38.61	39.47	38.50	39.47	86600
2002-02-28	39.55	39.60	38.80	39.28	25500
2002-03-01	39.44	39.60	39.44	39.59	30800
2002-03-04	39.53	39.79	39.52	39.65	19000
2002-03-05	39.83	40.09	39.80	39.99	13600
2002-03-06	40.00	40.09	39.81	39.95	15200
2002-03-07	40.04	40.08	39.95	40.00	33000
2002-03-08	39.71	40.09	39.70	40.05	20000
2002-03-11	40.05	40.10	39.83	39.85	15200
2002-03-12	39.88	40.17	39.85	39.96	55800
2002-03-13	40.00	40.05	39.95	40.02	49200
2002-03-14	40.15	40.15	39.63	39.81	17000
2002-03-15	40.15	40.15	39.82	40.00	10000
2002-03-18	39.78	40.41	39.63	40.40	84100
2002-03-19	40.25	40.71	40.19	40.53	25400
2002-03-20	40.08	40.86	40.08	40.52	69500
2002-03-21	40.20	40.80	40.20	40.27	12900
2002-03-22	40.20	41.00	40.20	40.82	5700
2002-03-25	40.21	40.95	40.20	40.28	6800
2002-03-26	40.20	41.00	40.20	40.73	10700
2002-03-27	41.00	41.01	40.39	40.81	15300
2002-03-28	40.98	40.98	40.45	40.68	17500
2002-04-01	40.65	40.70	40.60	40.60	12700
2002-04-02	40.60	40.74	40.55	40.60	11100
2002-04-03	40.61	40.65	40.55	40.65	11600
2002-04-04	40.36	40.68	40.36	40.65	54200
2002-04-05	40.70	40.70	40.50	40.60	12400
2002-04-08	40.59	40.65	40.39	40.62	4700
2002-04-09	40.45	40.50	40.10	40.44	33100
2002-04-10	40.21	40.90	40.21	40.78	52400
2002-04-11	40.37	40.80	40.37	40.70	28600
2002-04-12	40.57	40.72	40.40	40.72	33800
2002-04-15	40.03	40.55	40.02	40.51	29500
2002-04-16	40.44	40.94	40.41	40.68	12500
2002-04-17	40.45	41.00	40.29	40.94	10800
2002-04-18	41.00	41.74	40.83	41.71	30200
2002-04-19	41.70	41.70	41.45	41.60	4400
2002-04-22	41.29	41.54	40.75	41.38	12000
2002-04-23	41.49	41.60	41.29	41.54	189200
2002-04-24	41.75	42.00	41.44	41.86	27000
2002-04-25	41.86	42.54	41.65	42.41	56400
2002-04-26	42.26	43.88	41.70	43.18	24200
2002-04-29	43.01	43.71	42.65	43.25	35400
2002-04-30	42.96	43.87	42.77	43.58	27500
2002-05-01	43.00	44.54	43.00	44.40	53600
2002-05-02	44.40	44.40	43.27	43.78	17400
2002-05-03	43.33	44.83	43.33	44.63	13900
2002-05-06	44.85	45.85	44.85	45.49	23500
2002-05-07	44.87	44.87	44.50	44.76	15500
2002-05-08	44.75	44.75	44.30	44.30	11200
2002-05-09	44.25	44.25	43.31	43.42	23600
2002-05-10	43.21	43.38	42.36	42.76	24600
2002-05-13	42.50	44.05	42.48	42.59	103500
2002-05-14	42.47	42.50	42.31	42.50	26900
2002-05-15	42.50	42.50	42.18	42.27	31000
2002-05-16	42.71	42.71	42.00	42.49	11600
2002-05-17	42.01	42.40	42.01	42.38	4600
2002-05-20	42.39	42.71	42.25	42.26	26200
2002-05-21	42.40	43.23	42.20	42.73	58000
2002-05-22	42.46	43.38	42.46	42.95	34500
2002-05-23	42.86	42.86	42.46	42.69	10300
2002-05-24	42.50	43.23	42.40	42.82	10100
2002-05-28	43.46	43.46	42.50	42.69	11000
2002-05-29	42.60	43.35	42.28	42.50	12300
2002-05-30	42.10	42.55	42.08	42.53	8200
2002-05-31	42.81	42.98	41.95	42.19	37800
2002-06-03	42.23	42.72	41.81	41.92	12800
2002-06-04	42.24	42.25	41.45	42.00	18400
2002-06-05	41.50	42.35	41.50	42.09	9300
2002-06-06	41.96	42.48	41.91	42.05	6900
2002-06-07	42.10	42.54	41.92	42.26	6700
2002-06-10	42.00	42.44	42.00	42.06	20700
2002-06-11	42.09	42.81	41.55	41.84	26400
2002-06-12	41.65	41.80	41.11	41.25	30800
2002-06-13	41.30	41.55	40.55	40.88	29800
2002-06-14	40.50	41.26	40.15	40.78	13100
2002-06-17	40.00	41.86	40.00	41.42	27800
2002-06-18	41.47	41.58	41.22	41.58	35900
2002-06-19	41.21	41.69	40.59	40.61	27900
2002-06-20	40.46	41.00	40.25	40.88	31400
2002-06-21	41.00	41.05	40.59	40.83	60200
2002-06-24	41.05	41.39	40.70	40.94	41300
2002-06-25	41.24	41.29	40.82	41.29	36200
2002-06-26	40.91	41.45	40.91	41.04	45400
2002-06-27	40.77	41.15	40.55	41.09	66900
2002-06-28	41.00	41.90	39.37	40.51	201400
2002-07-01	40.05	41.38	40.05	41.03	29200
2002-07-02	41.02	41.11	40.84	40.97	22600
2002-07-03	40.85	41.33	40.37	40.71	38500
2002-07-05	40.46	41.40	40.46	41.26	10400
2002-07-08	40.64	41.87	40.64	41.87	38300
2002-07-09	41.78	42.15	41.25	41.25	32800
2002-07-10	41.46	41.71	41.08	41.08	31600
2002-07-11	41.01	41.30	40.24	40.36	78100
2002-07-12	40.68	41.06	40.22	40.80	53300
2002-07-15	40.90	41.00	39.40	40.51	93300
2002-07-16	40.69	40.69	39.41	39.95	39300
2002-07-17	39.89	39.89	37.90	38.54	61100
2002-07-18	38.50	38.98	38.30	38.50	28700
2002-07-19	38.71	39.05	38.02	39.05	125700
2002-07-22	39.14	39.16	37.34	37.52	95600
2002-07-23	37.51	37.90	37.27	37.45	59600
2002-07-24	37.25	39.52	36.96	39.10	45200
2002-07-25	39.51	40.06	38.91	39.99	74200
2002-07-26	40.00	41.75	39.56	41.17	80900
2002-07-29	41.49	42.75	41.45	42.74	39200
2002-07-30	42.83	43.99	42.36	43.99	39500
2002-07-31	43.99	44.71	43.80	44.50	111500
2002-08-01	44.20	45.15	43.85	44.29	29000
2002-08-02	44.21	44.26	43.25	43.62	11100
2002-08-05	43.25	43.70	42.61	42.84	26700
2002-08-06	42.61	43.58	42.60	42.89	29200
2002-08-07	43.34	43.84	42.80	43.47	18700
2002-08-08	43.24	43.85	43.10	43.47	40200
2002-08-09	43.69	43.70	43.00	43.40	34500
2002-08-12	43.00	43.55	42.74	43.44	29200
2002-08-13	43.33	43.52	42.56	42.61	25700
2002-08-14	42.93	43.33	42.13	43.30	42700
2002-08-15	43.29	44.20	42.95	43.67	47000
2002-08-16	44.20	44.49	43.47	44.26	38400
2002-08-19	44.10	44.42	43.50	44.09	11400
2002-08-20	44.35	44.48	43.02	43.50	30200
2002-08-21	43.94	44.35	43.46	44.32	41900
2002-08-22	43.84	44.51	43.68	44.23	39800
2002-08-23	44.00	44.10	43.57	43.66	28900
2002-08-26	43.65	43.98	42.76	43.58	17200
2002-08-27	43.59	44.36	43.32	44.00	74000
2002-08-28	43.65	43.99	42.58	43.21	30200
2002-08-29	42.85	43.90	42.72	43.51	27800
2002-08-30	43.47	43.97	43.30	43.70	24100
2002-09-03	43.31	43.65	42.52	43.32	48400
2002-09-04	43.40	43.75	43.07	43.75	48200
2002-09-05	43.51	43.62	42.80	43.12	43600
2002-09-06	43.50	44.24	43.49	43.84	129300
2002-09-09	44.25	44.25	43.53	44.10	22200
2002-09-10	44.10	44.25	43.61	44.12	21800
2002-09-11	44.20	44.31	43.95	44.05	23100
2002-09-12	43.73	44.30	43.60	44.01	18100
2002-09-13	44.01	44.34	43.73	44.10	47000
2002-09-16	44.01	44.01	42.18	43.51	37200
2002-09-17	43.40	44.02	43.39	43.81	34500
2002-09-18	43.70	44.47	43.64	44.05	34400
2002-09-19	43.91	44.35	43.52	44.25	20600
2002-09-20	44.12	44.12	42.91	43.23	39200
2002-09-23	42.75	42.75	41.57	41.89	213900
2002-09-24	41.87	41.97	40.75	40.84	27400
2002-09-25	41.00	41.25	40.25	40.76	47900
2002-09-26	40.75	41.58	40.40	41.34	49700
2002-09-27	41.17	41.19	40.60	40.60	22300
2002-09-30	40.50	41.66	39.89	41.66	52000
2002-10-01	41.35	42.40	41.26	42.38	30900
2002-10-02	42.00	42.24	41.40	42.00	18500
2002-10-03	41.35	41.69	41.03	41.10	18800
2002-10-04	41.11	41.41	40.74	41.41	14600
2002-10-07	40.61	41.17	39.85	40.35	37000
2002-10-08	39.75	40.75	39.41	40.50	26000
2002-10-09	39.93	40.00	38.71	39.27	51800
2002-10-10	39.08	40.29	38.83	40.06	25100
2002-10-11	40.01	41.21	40.00	41.19	13400
2002-10-14	41.25	41.25	40.08	40.30	26000
2002-10-15	40.49	42.11	40.49	41.84	50300
2002-10-16	41.83	42.13	40.63	40.80	16700
2002-10-17	40.53	41.19	40.52	40.65	11900
2002-10-18	40.91	41.75	40.91	41.45	16100
2002-10-21	41.28	42.32	41.28	42.15	18900
2002-10-22	42.24	42.24	41.50	41.64	15500
2002-10-23	41.45	41.64	40.70	41.00	17300
2002-10-24	40.75	40.75	40.15	40.50	19500
2002-10-25	40.59	40.90	40.20	40.87	17700
2002-10-28	40.52	40.75	39.45	39.64	11200
2002-10-29	39.98	40.35	38.25	38.68	19700
2002-10-30	38.30	39.91	38.25	39.56	29900
2002-10-31	39.94	40.35	39.77	39.95	22300
2002-11-01	40.06	40.55	39.81	40.44	14100
2002-11-04	40.67	41.42	40.67	41.18	22100
2002-11-05	41.12	41.24	40.38	40.84	47500
2002-11-06	40.61	41.85	40.00	41.26	51300
2002-11-07	41.25	41.65	40.31	41.25	18400
2002-11-08	41.23	41.23	40.27	40.74	25300
2002-11-11	41.03	41.03	40.01	40.31	35000
2002-11-12	40.52	40.52	40.15	40.28	21800
2002-11-13	40.25	40.50	39.74	40.50	42100
2002-11-14	40.50	40.69	39.54	40.24	33900
2002-11-15	40.69	40.69	38.62	39.64	28300
2002-11-18	39.33	39.92	39.09	39.13	20300
2002-11-19	39.00	39.69	38.99	39.08	10200
2002-11-20	39.24	39.98	39.17	39.98	10000
2002-11-21	40.09	40.60	39.27	39.53	14600
2002-11-22	40.31	40.52	39.41	39.74	14800
2002-11-25	39.84	40.00	39.00	39.32	44500
2002-11-26	39.71	39.79	36.35	37.66	141300
2002-11-27	38.00	39.09	37.84	38.48	29700
2002-11-29	39.12	39.20	38.02	38.90	4600
2002-12-02	38.99	39.29	38.05	38.38	44100
2002-12-03	38.06	38.65	36.85	38.17	79100
2002-12-04	38.25	38.72	37.71	38.21	35600
2002-12-05	38.62	39.91	38.25	38.75	53900
2002-12-06	38.74	39.06	38.25	38.72	27200
2002-12-09	39.00	39.05	38.12	38.46	21600
2002-12-10	38.46	38.68	37.60	38.25	47700
2002-12-11	38.34	38.84	38.07	38.08	30100
2002-12-12	38.19	38.19	37.16	37.64	54600
2002-12-13	37.64	37.65	36.69	36.81	30000
2002-12-16	37.12	37.20	36.05	36.50	192500
2002-12-17	36.64	37.01	36.37	36.69	128100
2002-12-18	36.52	37.21	36.52	36.80	21800
2002-12-19	37.20	37.20	36.00	36.09	32200
2002-12-20	36.55	36.74	35.91	36.37	52100
2002-12-23	36.11	36.62	36.00	36.34	45100
2002-12-24	36.32	36.60	36.25	36.36	13800
2002-12-26	36.65	36.65	36.10	36.50	37100
2002-12-27	36.71	36.80	35.86	35.90	33300
2002-12-30	35.85	36.92	35.70	36.71	63400
2002-12-31	36.80	37.28	36.00	36.26	42800
2003-01-02	36.05	36.80	35.99	36.58	44100
2003-01-03	36.79	36.79	36.30	36.51	21400
2003-01-06	36.30	36.64	36.30	36.38	28200
2003-01-07	36.77	37.05	36.28	36.43	28300
2003-01-08	36.31	36.89	35.85	35.85	16100
2003-01-09	36.40	36.40	35.91	35.92	7900
2003-01-10	35.92	36.05	35.80	35.96	30700
2003-01-13	36.14	36.14	35.80	35.89	27300
2003-01-14	35.86	35.97	35.85	35.92	15900
2003-01-15	36.20	36.20	35.85	35.90	24700
2003-01-16	36.03	36.20	35.86	35.94	39400
2003-01-17	35.90	35.95	35.90	35.90	10600
2003-01-21	36.01	37.00	35.90	35.91	306000
2003-01-22	36.04	36.19	35.90	36.05	326500
2003-01-23	36.24	36.90	35.90	36.30	134000
2003-01-24	36.83	36.83	36.06	36.18	52000
2003-01-27	36.01	36.25	35.26	35.60	107600
2003-01-28	35.25	35.89	35.04	35.61	69300
2003-01-29	35.33	36.45	35.00	35.27	201600
2003-01-30	34.52	34.90	33.50	34.25	2507000
2003-01-31	34.49	34.49	33.95	34.35	94200
2003-02-03	34.35	34.59	33.98	34.49	126800
2003-02-04	34.50	34.51	34.00	34.32	129000
2003-02-05	34.38	34.38	34.05	34.10	61200
2003-02-06	34.20	34.24	34.00	34.24	65200
2003-02-07	34.14	34.51	34.06	34.36	130200
2003-02-10	34.40	35.42	34.32	35.32	214700
2003-02-11	35.43	35.61	35.03	35.22	104100
2003-02-12	35.15	35.50	34.65	34.83	84800
2003-02-13	34.63	35.19	34.45	34.96	116300
2003-02-14	34.67	35.19	34.67	35.00	66200
2003-02-18	34.79	35.46	34.79	35.18	88600
2003-02-19	35.20	35.25	35.01	35.13	127500
2003-02-20	34.99	35.38	34.99	35.20	32000
2003-02-21	35.10	36.46	35.10	36.36	75900
2003-02-24	36.00	36.48	36.00	36.15	109300
2003-02-25	36.39	36.89	35.65	36.50	306800
2003-02-26	36.79	37.39	34.85	35.55	699100
2003-02-27	35.55	36.40	35.51	36.26	125500
2003-02-28	36.01	36.45	35.96	36.40	75000
2003-03-03	36.19	36.83	36.19	36.50	60600
2003-03-04	36.93	37.07	36.17	36.54	147600
2003-03-05	36.13	36.94	36.13	36.21	154700
2003-03-06	36.60	36.69	35.43	35.76	203000
2003-03-07	35.50	36.40	35.50	35.84	241900
2003-03-10	35.83	35.85	35.18	35.50	130900
2003-03-11	35.15	35.65	35.15	35.62	107400
2003-03-12	35.38	35.60	34.93	35.27	61300
2003-03-13	35.28	35.30	34.96	35.28	72100
2003-03-14	35.00	35.28	35.00	35.25	72000
2003-03-17	35.30	35.73	35.00	35.73	59200
2003-03-18	35.70	36.48	35.62	36.24	58800
2003-03-19	35.99	36.44	35.63	36.39	32600
2003-03-20	36.44	36.56	35.70	36.21	133000
2003-03-21	36.44	36.89	36.22	36.66	57800
2003-03-24	36.91	36.91	36.01	36.09	33400
2003-03-25	36.10	36.50	36.00	36.41	183900
2003-03-26	36.40	36.47	36.11	36.35	19200
2003-03-27	36.10	36.39	36.00	36.25	37200
2003-03-28	36.01	36.44	36.01	36.38	44400
2003-03-31	36.37	36.39	36.10	36.30	106400
2003-04-01	36.16	36.41	36.08	36.30	68400
2003-04-02	36.00	36.87	36.00	36.70	122700
2003-04-03	36.80	37.00	36.70	36.70	48000
2003-04-04	37.01	37.34	36.60	36.95	29700
2003-04-07	37.22	37.22	36.45	36.62	51100
2003-04-08	37.12	37.14	36.30	36.90	130800
2003-04-09	37.12	37.15	36.10	36.53	181400
2003-04-10	36.93	37.00	36.15	36.94	197300
2003-04-11	36.43	37.70	36.43	37.47	211300
2003-04-14	37.46	38.13	37.32	38.00	166300
2003-04-15	38.15	38.28	37.70	38.23	95000
2003-04-16	38.22	38.25	37.76	38.02	113200
2003-04-17	38.24	38.24	37.02	37.63	72000
2003-04-21	37.93	38.17	37.61	38.00	94400
2003-04-22	38.00	38.65	37.70	38.55	45800
2003-04-23	38.49	38.72	38.16	38.72	36600
2003-04-24	38.01	38.48	37.21	37.29	172300
2003-04-25	37.44	37.44	36.08	36.59	247000
2003-04-28	36.80	37.44	36.50	37.31	123800
2003-04-29	37.30	37.65	36.89	37.55	116700
2003-04-30	37.40	37.68	36.80	37.37	58900
2003-05-01	37.20	37.75	37.20	37.73	66100
2003-05-02	37.52	38.08	37.52	38.08	57700
2003-05-05	38.10	38.20	37.26	38.06	103200
2003-05-06	37.96	38.24	37.72	38.22	68300
2003-05-07	38.42	38.50	37.80	38.08	49200
2003-05-08	38.00	38.44	37.63	37.83	63900
2003-05-09	37.83	38.28	37.59	38.11	54300
2003-05-12	38.36	38.36	38.00	38.34	50900
2003-05-13	38.03	39.10	38.00	39.00	200900
2003-05-14	38.55	39.10	38.55	38.91	48600
2003-05-15	38.96	39.26	38.76	39.18	43800
2003-05-16	39.20	39.43	38.72	39.43	104700
2003-05-19	39.43	39.50	39.09	39.39	64200
2003-05-20	39.36	39.51	38.58	39.01	54300
2003-05-21	39.10	39.50	38.92	39.12	92300
2003-05-22	39.41	39.62	38.98	39.50	120700
2003-05-23	39.65	39.87	39.22	39.63	70300
2003-05-27	39.40	39.92	39.22	39.84	69300
2003-05-28	39.91	39.99	39.47	39.79	87100
2003-05-29	39.99	39.99	39.69	39.99	53300
2003-05-30	39.99	40.12	39.91	40.12	46100
2003-06-02	40.16	40.48	40.00	40.48	44900
2003-06-03	40.41	40.55	40.08	40.54	97600
2003-06-04	40.25	40.83	40.16	40.74	87000
2003-06-05	40.74	40.87	40.60	40.83	28100
2003-06-06	40.70	41.27	40.70	41.27	44500
2003-06-09	41.16	41.31	40.82	41.00	63800
2003-06-10	40.90	41.43	40.90	41.17	59700
2003-06-11	41.08	41.46	41.00	41.10	35700
2003-06-12	41.28	41.46	40.88	41.14	30200
2003-06-13	41.09	41.39	40.96	41.38	126400
2003-06-16	41.36	41.60	41.23	41.50	23500
2003-06-17	41.49	41.50	41.36	41.47	11200
2003-06-18	41.41	41.72	41.31	41.42	25100
2003-06-19	41.59	42.15	41.36	41.70	90800
2003-06-20	41.97	41.97	41.31	41.84	62800
2003-06-23	42.10	42.20	41.06	41.83	291900
2003-06-24	41.90	42.15	41.56	41.79	84900
2003-06-25	42.14	42.20	41.60	41.93	174400
2003-06-26	41.67	41.91	41.50	41.69	54100
2003-06-27	41.80	41.92	41.44	41.50	25200
2003-06-30	41.50	41.51	40.77	41.25	79100
2003-07-01	41.20	41.60	40.92	41.23	45400
2003-07-02	41.28	42.25	41.28	42.25	68800
2003-07-03	42.25	42.26	41.65	41.95	14600
2003-07-07	41.95	43.34	41.88	43.24	64100
2003-07-08	42.96	42.97	42.16	42.49	35100
2003-07-09	42.73	42.73	42.20	42.57	39600
2003-07-10	42.39	42.73	41.44	42.30	46500
2003-07-11	42.45	42.66	41.85	42.03	18600
2003-07-14	41.82	42.70	41.80	42.47	137800
2003-07-15	42.40	42.69	42.12	42.46	43700
2003-07-16	42.71	42.80	41.67	42.50	43700
2003-07-17	42.21	42.78	41.93	42.60	30500
2003-07-18	42.59	42.73	41.92	42.69	29000
2003-07-21	42.70	42.75	42.45	42.67	27100
2003-07-22	42.75	43.21	42.57	43.19	35500
2003-07-23	42.75	43.02	42.40	42.62	22900
2003-07-24	42.89	42.94	42.40	42.49	22100
2003-07-25	40.18	41.21	38.75	41.21	120200
2003-07-28	41.00	41.20	40.13	40.21	45500
2003-07-29	40.12	40.19	39.96	40.14	73300
2003-07-30	40.08	40.28	39.96	40.06	88800
2003-07-31	40.02	40.42	40.00	40.42	40200
2003-08-01	40.04	40.47	39.94	40.47	67800
2003-08-04	40.50	40.53	39.97	40.01	26300
2003-08-05	39.95	40.18	39.82	40.00	80300
2003-08-06	39.94	40.14	39.83	40.00	49200
2003-08-07	40.03	40.09	39.90	40.00	30700
2003-08-08	40.14	40.14	39.67	39.98	58800
2003-08-11	40.00	40.09	39.83	40.00	31000
2003-08-12	39.99	40.42	39.83	40.01	47700
2003-08-13	40.10	40.43	40.00	40.43	33700
2003-08-14	40.00	41.69	39.85	41.67	59500
2003-08-15	41.33	41.73	40.71	40.90	32500
2003-08-18	40.75	41.09	40.63	40.83	37800
2003-08-19	40.78	41.02	40.78	40.84	13800
2003-08-20	40.85	40.92	40.82	40.92	10500
2003-08-21	40.54	41.23	40.25	40.25	45800
2003-08-22	40.20	40.52	40.00	40.09	47200
2003-08-25	39.90	40.63	39.90	40.63	17500
2003-08-26	40.34	40.69	40.26	40.51	18300
2003-08-27	40.68	40.70	40.41	40.58	26900
2003-08-28	40.64	40.75	40.46	40.75	59200
2003-08-29	40.71	40.80	40.63	40.73	63800
2003-09-02	40.85	40.95	40.56	40.85	79600
2003-09-03	40.95	41.00	40.74	41.00	26900
2003-09-04	40.83	41.00	40.81	41.00	21900
2003-09-05	40.79	41.00	40.71	40.91	16800
2003-09-08	41.00	41.02	40.81	41.00	29900
2003-09-09	41.00	41.62	40.80	41.62	40800
2003-09-10	41.43	41.72	41.25	41.40	17900
2003-09-11	41.19	41.70	41.19	41.69	12900
2003-09-12	41.75	41.75	41.20	41.43	20900
2003-09-15	41.24	41.32	40.80	41.10	55300
2003-09-16	40.95	41.25	40.95	41.00	24400
2003-09-17	40.82	41.05	40.75	40.75	66000
2003-09-18	41.00	41.10	40.75	41.05	60100
2003-09-19	40.90	41.07	40.69	40.69	89500
2003-09-22	40.65	40.73	40.29	40.53	52000
2003-09-23	40.68	40.68	40.45	40.51	47700
2003-09-24	40.60	40.70	40.45	40.70	58900
2003-09-25	40.45	40.59	40.30	40.59	74600
2003-09-26	40.54	40.54	40.31	40.35	14000
2003-09-29	40.48	40.50	40.34	40.35	37400
2003-09-30	39.32	39.39	38.25	38.90	207000
2003-10-01	38.65	39.15	38.65	39.12	139700
2003-10-02	38.50	39.10	38.06	39.03	29100
2003-10-03	39.24	39.60	39.24	39.48	24500
2003-10-06	39.56	40.00	39.41	39.96	25300
2003-10-07	40.00	40.25	39.62	40.03	40000
2003-10-08	39.53	40.02	39.28	40.01	26200
2003-10-09	40.09	40.35	40.03	40.35	40500
2003-10-10	40.25	40.49	40.06	40.48	31000
2003-10-13	40.50	40.50	40.05	40.25	26500
2003-10-14	40.38	41.04	40.03	40.49	12900
2003-10-15	40.50	40.50	40.00	40.45	17200
2003-10-16	40.41	40.50	40.30	40.50	14700
2003-10-17	40.45	40.50	40.00	40.39	17000
2003-10-20	40.48	40.48	39.76	39.90	15600
2003-10-21	39.67	40.24	39.67	40.24	10400
2003-10-22	40.05	40.13	39.75	39.78	15400
2003-10-23	40.08	40.18	39.80	40.05	6900
2003-10-24	39.86	40.25	39.85	39.98	9800
2003-10-27	39.96	40.38	39.96	40.03	31200
2003-10-28	39.95	40.57	39.72	40.57	25200
2003-10-29	40.33	41.00	40.32	40.99	11300
2003-10-30	41.00	41.00	39.61	39.61	85800
2003-10-31	39.70	39.98	39.60	39.98	82800
2003-11-03	40.00	40.01	39.66	39.99	24700
2003-11-04	39.96	40.36	39.77	40.00	48100
2003-11-05	39.96	40.24	39.96	40.15	28400
2003-11-06	40.05	40.15	39.87	39.97	20600
2003-11-07	40.12	40.34	39.99	40.34	15000
2003-11-10	40.81	40.81	40.22	40.52	51400
2003-11-11	40.77	40.77	40.00	40.25	32700
2003-11-12	40.02	40.35	40.02	40.25	23700
2003-11-13	40.21	40.66	40.16	40.53	24800
2003-11-14	40.66	40.67	40.03	40.19	14200
2003-11-17	40.03	40.49	40.00	40.49	30900
2003-11-18	40.37	40.49	40.16	40.16	13800
2003-11-19	40.11	40.39	40.08	40.33	16700
2003-11-20	40.25	40.38	40.06	40.27	55800
2003-11-21	40.12	40.43	40.10	40.10	31400
2003-11-24	40.22	40.28	40.05	40.19	65100
2003-11-25	40.21	40.24	40.04	40.10	47900
2003-11-26	40.24	40.25	40.05	40.25	36500
2003-11-28	40.22	40.37	40.15	40.15	9000
2003-12-01	40.00	40.70	40.00	40.49	86100
2003-12-02	40.43	40.69	40.26	40.50	65900
2003-12-03	40.20	41.06	40.20	40.91	25700
2003-12-04	40.86	41.28	40.80	41.15	70800
2003-12-05	41.24	41.24	40.94	41.06	6800
2003-12-08	41.05	41.19	41.05	41.18	18900
2003-12-09	41.15	41.15	40.63	40.78	13900
2003-12-10	40.65	41.34	40.65	41.24	99800
2003-12-11	40.96	41.55	40.82	41.55	31900
2003-12-12	41.56	41.64	41.26	41.60	7400
2003-12-15	41.68	41.88	40.78	40.97	35900
2003-12-16	41.00	41.07	40.78	41.00	14900
2003-12-17	41.08	41.08	40.74	40.91	8400
2003-12-18	40.75	41.03	40.65	41.00	40300
2003-12-19	40.92	41.21	40.92	41.11	6500
2003-12-22	41.02	41.14	40.72	40.80	17200
2003-12-23	41.14	41.16	40.72	40.85	22600
2003-12-24	40.71	41.19	40.71	40.98	6400
2003-12-26	40.85	41.01	40.85	40.85	2900
2003-12-29	41.16	41.95	40.92	41.92	14100
2003-12-30	41.22	41.86	41.21	41.74	14800
2003-12-31	41.97	42.38	41.72	42.38	24200
2004-01-02	42.16	42.29	41.75	41.75	11900
2004-01-05	41.85	42.24	41.82	42.20	34500
2004-01-06	42.15	42.21	41.69	42.20	12500
2004-01-07	42.05	42.24	41.79	42.23	17100
2004-01-08	41.91	42.75	41.91	42.28	38200
2004-01-09	42.00	42.36	41.89	42.32	13500
2004-01-12	41.88	42.21	41.88	42.20	20000
2004-01-13	42.25	42.60	42.20	42.60	25500
2004-01-14	42.73	42.75	42.21	42.75	12100
2004-01-15	42.30	42.75	42.30	42.45	339000
2004-01-16	42.50	42.50	42.20	42.30	92700
2004-01-20	42.50	42.50	41.91	42.10	93100
2004-01-21	41.95	43.00	41.95	43.00	30900
2004-01-22	42.25	43.07	42.25	42.69	34100
2004-01-23	42.76	43.03	42.74	42.96	22600
2004-01-26	42.73	43.10	42.73	43.10	9800
2004-01-27	42.97	43.10	42.82	42.88	11400
2004-01-28	43.13	43.13	42.80	42.90	16900
2004-01-29	42.99	43.03	42.71	42.84	7900
2004-01-30	42.45	43.10	42.45	43.08	13200
2004-02-02	42.96	43.51	42.95	43.50	14600
2004-02-03	43.04	43.55	43.04	43.37	19200
2004-02-04	43.60	43.74	43.34	43.54	23900
2004-02-05	43.75	43.90	43.34	43.55	4200
2004-02-06	43.90	44.20	43.01	44.00	14300
2004-02-09	43.91	44.75	43.90	44.74	27200
2004-02-10	44.75	44.90	44.51	44.88	24300
2004-02-11	44.82	45.47	44.50	45.47	27100
2004-02-12	45.47	45.69	45.30	45.50	100100
2004-02-13	45.53	48.60	45.53	48.20	173400
2004-02-17	47.21	48.00	45.36	46.94	126000
2004-02-18	46.02	47.56	46.02	47.02	64200
2004-02-19	46.84	47.61	46.80	47.61	63200
2004-02-20	47.29	48.11	47.00	47.30	50100
2004-02-23	47.30	47.76	47.15	47.69	25700
2004-02-24	46.88	47.64	46.88	47.64	43300
2004-02-25	47.67	48.00	47.49	47.68	59400
2004-02-26	48.00	48.03	47.19	48.00	43600
2004-02-27	47.86	47.90	47.14	47.47	44600
2004-03-01	47.63	47.96	47.25	47.96	38300
2004-03-02	47.50	48.00	47.11	47.38	29800
2004-03-03	47.60	47.60	47.12	47.33	12300
2004-03-04	47.11	47.61	46.36	46.41	84700
2004-03-05	46.86	47.54	46.49	46.52	48800
2004-03-08	46.50	47.26	46.26	46.97	44200
2004-03-09	47.05	47.27	46.68	46.85	23500
2004-03-10	46.94	47.30	46.68	46.81	11600
2004-03-11	46.04	46.48	45.73	45.74	24900
2004-03-12	45.73	46.40	45.41	46.40	16400
2004-03-15	46.29	46.60	45.99	46.00	36100
2004-03-16	45.92	46.61	45.24	46.50	75500
2004-03-17	46.09	47.05	46.08	46.88	51700
2004-03-18	46.87	47.56	46.71	47.56	17100
2004-03-19	47.40	47.83	46.75	47.05	32500
2004-03-22	46.73	46.79	46.06	46.70	21800
2004-03-23	46.25	46.70	46.11	46.60	21500
2004-03-24	46.64	46.96	46.47	46.50	37400
2004-03-25	46.48	46.78	46.27	46.73	21000
2004-03-26	46.75	47.00	46.09	46.62	25600
2004-03-29	46.45	47.66	46.45	47.60	30600
2004-03-30	47.75	49.58	47.75	48.02	79700
2004-03-31	48.02	49.22	47.40	48.26	40300
2004-04-01	48.58	48.59	48.00	48.45	24700
2004-04-02	48.58	48.83	48.23	48.83	35200
2004-04-05	48.67	49.48	48.40	49.29	74900
2004-04-06	49.36	49.36	48.63	48.70	8200
2004-04-07	48.65	48.65	48.21	48.53	8800
2004-04-08	48.29	48.59	48.16	48.59	7000
2004-04-12	48.73	48.73	47.93	48.45	16500
2004-04-13	48.63	48.98	48.06	48.45	7900
2004-04-14	48.25	48.65	48.19	48.28	10100
2004-04-15	48.99	49.00	48.40	48.79	15700
2004-04-16	47.94	48.50	47.80	48.42	23100
2004-04-19	47.94	48.49	47.76	48.36	26900
2004-04-20	48.48	48.74	48.08	48.65	17300
2004-04-21	48.65	49.00	48.43	49.00	12300
2004-04-22	49.09	49.33	48.41	49.25	17100
2004-04-23	49.29	49.29	47.98	48.09	48500
2004-04-26	48.24	48.25	47.35	47.50	131800
2004-04-27	47.35	47.36	46.03	46.32	59900
2004-04-28	46.24	47.23	46.08	46.58	52200
2004-04-29	46.86	46.86	46.45	46.64	16600
2004-04-30	46.65	46.89	46.22	46.24	19000
2004-05-03	46.00	46.85	46.00	46.82	12400
2004-05-04	46.91	46.94	46.56	46.79	52600
2004-05-05	46.53	46.83	46.34	46.64	39500
2004-05-06	46.76	46.81	46.51	46.60	12600
2004-05-07	46.19	46.30	45.17	45.29	22600
2004-05-10	45.53	45.53	44.53	44.83	25300
2004-05-11	45.08	45.08	44.72	44.80	194400
2004-05-12	44.61	45.13	44.40	44.74	21800
2004-05-13	44.45	44.80	44.40	44.56	28400
2004-05-14	45.16	45.16	44.08	44.16	58700
2004-05-17	44.44	44.44	43.84	44.17	28500
2004-05-18	44.34	44.85	44.09	44.48	31500
2004-05-19	44.93	44.93	43.80	43.92	43500
2004-05-20	43.77	44.45	43.77	44.41	14000
2004-05-21	44.25	44.66	44.10	44.46	22800
2004-05-24	43.80	44.45	43.80	44.30	27800
2004-05-25	44.28	44.61	43.97	44.12	42100
2004-05-26	43.98	45.24	43.98	45.15	47400
2004-05-27	45.18	45.63	45.11	45.43	21800
2004-05-28	45.55	45.66	44.99	45.56	19200
2004-06-01	45.49	45.70	45.34	45.63	22000
2004-06-02	45.56	45.72	45.32	45.72	18500
2004-06-03	45.68	45.69	45.31	45.50	33100
2004-06-04	45.67	46.20	45.32	46.08	33600
2004-06-07	46.17	46.50	45.74	46.44	17000
2004-06-08	46.23	46.75	46.23	46.74	24800
2004-06-09	46.74	46.75	46.51	46.68	24600
2004-06-10	46.64	46.89	46.55	46.88	27800
2004-06-14	46.53	46.95	46.45	46.82	34100
2004-06-15	46.74	46.88	46.50	46.76	22500
2004-06-16	46.94	47.31	46.76	47.31	14100
2004-06-17	46.83	47.49	46.83	47.46	8700
2004-06-18	47.05	47.32	47.00	47.05	37100
2004-06-21	47.39	47.39	46.80	46.80	20800
2004-06-22	46.75	47.58	46.50	47.58	24600
2004-06-23	47.25	47.59	47.25	47.27	34200
2004-06-24	47.13	47.66	46.99	47.25	46600
2004-06-25	47.73	47.73	47.23	47.23	126900
2004-06-28	47.11	47.42	46.83	47.42	37000
2004-06-29	47.18	47.37	46.81	46.82	32200
2004-06-30	46.76	46.89	46.26	46.78	34200
2004-07-01	46.90	47.15	46.79	47.00	36200
2004-07-02	47.23	47.33	46.87	47.25	11600
2004-07-06	47.20	47.33	46.95	47.26	23500
2004-07-07	47.05	47.40	46.94	47.25	22900
2004-07-08	46.87	47.46	46.87	47.15	28700
2004-07-09	47.05	47.05	46.71	46.85	4900
2004-07-12	46.65	47.29	46.51	47.29	12600
2004-07-13	47.15	47.31	47.09	47.31	4700
2004-07-14	47.30	47.46	47.01	47.04	15600
2004-07-15	46.97	47.17	46.88	47.07	8800
2004-07-16	47.18	47.22	47.09	47.17	3700
2004-07-19	46.89	46.93	46.16	46.31	26800
2004-07-20	46.99	47.11	46.30	46.90	31100
2004-07-21	47.09	47.21	46.92	47.11	35700
2004-07-22	47.22	47.22	46.39	46.43	9600
2004-07-23	46.40	46.41	46.15	46.20	9900
2004-07-26	46.39	46.39	46.20	46.20	13300
2004-07-27	46.29	46.35	45.45	45.51	35400
2004-07-28	45.51	46.33	45.17	45.83	20900
2004-07-29	46.10	46.34	45.30	45.53	25000
2004-07-30	45.37	45.55	44.94	45.32	34000
2004-08-02	45.13	46.75	45.13	46.55	53600
2004-08-03	46.22	46.79	46.04	46.59	27400
2004-08-04	46.86	46.87	46.40	46.57	11100
2004-08-05	46.27	46.66	45.94	46.39	123600
2004-08-06	46.00	46.61	46.00	46.27	25100
2004-08-09	46.48	47.03	46.28	46.89	100900
2004-08-10	46.99	48.22	46.95	48.01	38900
2004-08-11	48.14	48.24	46.21	47.77	73100
2004-08-12	47.86	48.30	47.12	48.30	54200
2004-08-13	47.70	48.30	47.32	47.94	38900
2004-08-16	48.21	48.50	47.59	48.20	126000
2004-08-17	48.20	48.75	48.17	48.75	26000
2004-08-18	48.75	49.35	47.92	49.29	24100
2004-08-19	48.86	49.34	48.62	49.06	24100
2004-08-20	49.07	49.16	48.50	49.02	23500
2004-08-23	49.05	49.46	48.89	49.21	49500
2004-08-24	49.24	49.33	48.90	49.03	25700
2004-08-25	49.32	49.94	48.85	49.75	36000
2004-08-26	49.75	50.28	49.66	50.28	18600
2004-08-27	50.26	50.60	50.15	50.15	21400
2004-08-30	49.97	50.00	49.74	49.80	9100
2004-08-31	49.80	49.80	49.68	49.74	22500
2004-09-01	49.85	49.86	49.52	49.83	17600
2004-09-02	49.82	49.85	49.38	49.85	20900
2004-09-03	49.72	49.86	49.43	49.74	9200
2004-09-07	49.77	49.85	49.62	49.85	14900
2004-09-08	49.85	49.86	49.67	49.85	19700
2004-09-09	49.88	50.64	49.73	50.52	16400
2004-09-10	49.70	50.65	49.66	50.55	19200
2004-09-13	50.70	51.20	50.34	51.04	18100
2004-09-14	50.96	51.40	50.33	51.29	36000
2004-09-15	50.95	51.47	50.07	50.72	28700
2004-09-16	50.25	51.45	50.24	50.73	15300
2004-09-17	50.57	50.57	49.24	49.41	38000
2004-09-20	50.20	50.36	49.24	50.26	26900
2004-09-21	50.13	50.31	49.92	50.30	15100
2004-09-22	50.26	51.35	50.15	51.17	42800
2004-09-23	50.94	51.39	50.74	51.22	20800
2004-09-24	51.29	51.29	50.71	50.82	22000
2004-09-27	50.93	51.34	50.39	50.64	11100
2004-09-28	50.79	51.07	50.58	50.97	19200
2004-09-29	50.52	50.98	50.52	50.73	27900
2004-09-30	50.77	51.10	50.67	51.02	49000
2004-10-01	50.80	51.20	50.80	51.12	36100
2004-10-04	50.83	51.11	50.83	50.95	23700
2004-10-05	50.81	51.00	50.45	50.98	22700
2004-10-06	50.76	50.91	50.34	50.60	31500
2004-10-07	50.77	50.84	50.43	50.67	17900
2004-10-08	50.70	50.80	50.10	50.75	30600
2004-10-11	50.76	50.98	50.63	50.98	23600
2004-10-12	50.44	50.44	50.01	50.23	58900
2004-10-13	50.00	50.99	49.65	49.82	26300
2004-10-14	49.65	49.81	48.33	48.75	55100
2004-10-15	48.79	48.90	47.65	48.08	67400
2004-10-18	48.24	48.47	47.98	48.45	20800
2004-10-19	48.21	48.25	47.63	47.79	40500
2004-10-20	48.25	48.74	47.76	48.63	20800
2004-10-21	48.04	48.45	47.75	48.45	13000
2004-10-22	48.32	48.40	47.93	47.94	13000
2004-10-25	48.15	48.40	47.77	48.29	11200
2004-10-26	48.75	49.25	48.10	49.20	21900
2004-10-27	49.25	49.68	49.01	49.44	27300
2004-10-28	49.10	49.99	48.90	49.99	30000
2004-10-29	49.78	50.12	49.61	50.12	14700
2004-11-01	49.91	50.21	49.61	50.21	29600
2004-11-02	51.36	51.73	50.67	51.45	69000
2004-11-03	51.74	51.74	50.98	51.70	14100
2004-11-04	51.39	52.46	50.50	52.46	24600
2004-11-05	52.25	52.49	52.02	52.30	25200
2004-11-08	52.00	52.62	52.00	52.40	18100
2004-11-09	52.33	52.55	52.01	52.22	9200
2004-11-10	52.15	52.73	52.13	52.53	9400
2004-11-11	52.52	52.86	52.51	52.86	4400
2004-11-12	52.86	53.00	52.76	53.00	11900
2004-11-15	52.79	53.04	52.25	52.62	23100
2004-11-16	52.76	52.76	51.97	52.40	20700
2004-11-17	52.11	52.68	52.10	52.67	18300
2004-11-18	51.39	52.11	51.27	52.00	28900
2004-11-19	52.12	52.22	51.78	52.12	23100
2004-11-22	51.26	52.40	51.26	52.37	60900
2004-11-23	52.75	52.80	51.61	52.58	5800
2004-11-24	52.96	52.96	52.39	52.63	19500
2004-11-26	52.41	52.70	52.17	52.37	3100
2004-11-29	52.21	52.51	52.21	52.34	25500
2004-11-30	52.29	52.33	52.10	52.18	17500
2004-12-01	51.57	52.59	51.25	52.49	19400
2004-12-02	52.55	52.72	52.37	52.72	25300
2004-12-03	51.87	52.54	51.87	52.52	9400
2004-12-06	52.39	52.52	52.02	52.34	10200
2004-12-07	52.13	52.44	52.02	52.35	7500
2004-12-08	51.92	52.62	51.92	52.58	42500
2004-12-09	52.08	52.63	51.88	52.60	11600
2004-12-10	52.80	52.84	52.46	52.79	4600
2004-12-13	52.89	52.90	52.12	52.12	32000
2004-12-14	52.10	52.10	51.41	51.45	79800
2004-12-15	51.65	51.79	51.42	51.52	20800
2004-12-16	51.32	51.82	51.21	51.75	13100
2004-12-17	51.82	51.84	51.30	51.78	19500
2004-12-20	51.15	52.00	51.15	51.72	5100
2004-12-21	51.98	52.00	51.70	52.00	7400
2004-12-22	51.89	52.00	51.38	51.79	18300
2004-12-23	51.99	52.00	51.77	51.85	8800
2004-12-27	51.76	51.85	51.01	51.59	5400
2004-12-28	51.52	51.73	51.51	51.69	7700
2004-12-29	52.00	52.06	51.76	51.76	3300
2004-12-30	52.22	52.50	52.03	52.50	8100
2004-12-31	52.48	52.62	52.25	52.57	14800
2005-01-03	52.04	52.34	51.50	52.14	27000
2005-01-04	51.00	52.39	51.00	52.10	29100
2005-01-05	52.50	52.50	51.70	52.06	31100
2005-01-06	52.06	52.45	51.76	52.45	11800
2005-01-07	52.01	52.64	52.01	52.23	7200
2005-01-10	52.66	52.99	52.47	52.67	26500
2005-01-11	52.85	52.89	52.48	52.66	35100
2005-01-12	52.37	52.51	52.17	52.25	16700
2005-01-13	52.01	52.96	52.00	52.41	34900
2005-01-14	53.00	53.11	52.30	52.36	34200
2005-01-18	52.33	52.80	51.76	52.80	15800
2005-01-19	52.79	52.79	52.04	52.45	27500
2005-01-20	53.40	53.50	52.37	53.00	21800
2005-01-21	52.77	53.25	52.22	52.47	35300
2005-01-24	52.12	52.62	51.92	52.62	28700
2005-01-25	52.18	52.99	52.18	52.69	46300
2005-01-26	52.86	53.25	52.54	53.12	71200
2005-01-27	52.90	53.62	52.90	53.47	24200
2005-01-28	53.48	53.48	52.45	53.03	20200
2005-01-31	52.55	53.27	52.55	53.27	24400
2005-02-01	52.79	53.49	52.79	52.87	15800
2005-02-02	52.69	53.51	52.68	53.51	12600
2005-02-03	52.90	53.64	52.90	53.41	9300
2005-02-04	53.40	53.53	53.25	53.50	10700
2005-02-07	53.09	53.83	53.09	53.75	12400
2005-02-08	53.61	53.91	53.18	53.42	20100
2005-02-09	53.28	53.80	52.78	53.14	6300
2005-02-10	53.19	53.39	52.72	53.15	19700
2005-02-11	53.28	53.92	53.28	53.43	4100
2005-02-14	53.42	54.20	53.26	53.93	22400
2005-02-15	53.36	54.16	53.26	53.85	66100
2005-02-16	54.04	54.78	53.84	54.39	27800
2005-02-17	54.70	54.70	53.51	53.57	8300
2005-02-18	53.61	53.90	53.00	53.02	14500
2005-02-22	52.83	53.43	52.64	53.43	19600
2005-02-23	52.99	52.99	52.78	52.83	65600
2005-02-24	53.52	53.81	51.84	52.33	17800
2005-02-25	51.81	52.23	51.53	52.23	17300
2005-02-28	51.68	51.68	49.99	51.33	44700
2005-03-01	50.87	55.60	50.86	53.05	82300
2005-03-02	52.77	53.24	52.58	52.68	36900
2005-03-03	53.08	53.08	52.48	53.00	20500
2005-03-04	52.99	53.58	52.47	53.16	30000
2005-03-07	53.39	54.20	53.17	54.04	16700
2005-03-08	53.79	53.79	52.78	53.03	42900
2005-03-09	53.10	53.10	52.55	52.55	13600
2005-03-10	52.45	52.89	52.33	52.67	34700
2005-03-11	52.91	53.92	52.36	53.21	69200
2005-03-14	53.47	54.24	53.10	54.00	45800
2005-03-15	54.01	54.01	52.93	53.06	24700
2005-03-16	53.39	53.39	52.76	53.00	29700
2005-03-17	53.00	53.17	51.80	52.70	27900
2005-03-18	52.23	52.80	52.16	52.80	16800
2005-03-21	53.20	53.94	52.84	52.84	19100
2005-03-22	53.43	53.43	52.17	52.24	12800
2005-03-23	52.71	53.14	52.01	52.14	9900
2005-03-24	51.90	53.35	51.90	52.44	28700
2005-03-28	51.98	52.21	51.65	51.65	29000
2005-03-29	51.61	52.13	51.51	52.13	21900
2005-03-30	52.24	52.24	51.52	51.90	14500
2005-03-31	51.52	52.32	51.52	52.12	19500
2005-04-01	52.13	52.35	51.94	52.22	13900
2005-04-04	51.29	51.90	51.12	51.80	28500
2005-04-05	51.80	52.27	51.77	51.77	25700
2005-04-06	51.42	52.08	51.42	51.96	16000
2005-04-07	51.10	51.86	51.10	51.79	19100
2005-04-08	51.84	51.98	51.32	51.55	30100
2005-04-11	51.09	51.65	51.08	51.65	20100
2005-04-12	51.20	51.63	51.20	51.63	20900
2005-04-13	51.30	51.46	51.08	51.08	56400
2005-04-14	51.08	51.43	51.00	51.34	19400
2005-04-15	51.34	51.57	50.67	50.75	15500
2005-04-18	51.30	51.50	50.85	50.97	12200
2005-04-19	51.44	51.44	50.78	50.95	5600
2005-04-20	51.33	51.47	50.92	51.00	11200
2005-04-21	51.00	51.00	50.43	50.52	315700
2005-04-22	50.50	50.73	50.30	50.30	31300
2005-04-25	50.24	51.10	50.08	50.73	21700
2005-04-26	50.93	51.02	50.51	50.79	47200
2005-04-27	50.66	51.60	50.60	51.60	10200
2005-04-28	50.92	50.99	50.75	50.99	13800
2005-04-29	50.73	51.38	50.72	51.38	18100
2005-05-02	51.53	51.60	51.19	51.30	20000
2005-05-03	51.05	51.60	51.05	51.54	14000
2005-05-04	51.73	51.79	51.14	51.25	71600
2005-05-05	52.43	52.43	51.45	52.10	30900
2005-05-06	52.07	52.09	51.80	51.99	16500
2005-05-09	51.91	51.91	50.36	50.50	113500
2005-05-10	50.71	51.39	49.94	51.37	45700
2005-05-11	50.90	51.49	50.75	51.48	17500
2005-05-12	51.05	51.18	50.71	50.88	16400
2005-05-13	50.77	50.77	50.15	50.15	37000
2005-05-16	50.62	50.76	50.49	50.76	5400
2005-05-17	50.20	51.24	50.20	51.09	25100
2005-05-18	51.22	52.00	51.21	51.99	19200
2005-05-19	51.99	51.99	51.66	51.89	8400
2005-05-20	51.72	51.95	51.42	51.78	18500
2005-05-23	51.59	52.18	51.00	52.00	42500
2005-05-24	51.72	51.72	51.01	51.26	18100
2005-05-25	51.00	51.23	50.00	51.11	24400
2005-05-26	50.80	51.57	50.80	51.57	20400
2005-05-27	51.62	51.93	51.62	51.88	4500
2005-05-31	51.92	52.01	51.56	51.80	20300
2005-06-01	52.15	52.30	52.06	52.25	25000
2005-06-02	52.03	52.44	51.60	51.63	34500
2005-06-03	51.62	52.23	51.62	51.88	30100
2005-06-06	52.31	52.31	50.75	51.66	21500
2005-06-07	51.67	52.04	51.66	52.04	7800
2005-06-08	52.05	52.19	51.96	52.15	4200
2005-06-09	51.85	52.24	51.77	51.92	14700
2005-06-10	52.13	52.13	51.74	51.88	5500
2005-06-13	51.97	52.60	51.91	52.49	81400
2005-06-14	52.49	52.71	52.40	52.66	25500
2005-06-15	52.72	52.72	52.01	52.17	35800
2005-06-16	52.29	52.55	52.26	52.55	35600
2005-06-17	52.61	52.61	51.78	51.97	72200
2005-06-20	51.65	52.42	51.65	52.19	34600
2005-06-21	51.99	52.69	51.94	52.66	38000
2005-06-22	52.70	53.50	52.49	52.96	61600
2005-06-23	52.83	53.92	52.64	53.17	89600
2005-06-24	53.71	55.72	53.26	54.83	381500
2005-06-27	54.77	54.99	53.95	54.10	77100
2005-06-28	54.24	54.24	53.77	53.91	37600
2005-06-29	54.00	54.04	53.64	53.84	40400
2005-06-30	53.96	54.30	53.66	54.25	17000
2005-07-01	53.56	53.74	53.24	53.60	27500
2005-07-05	53.79	54.25	53.28	53.99	74500
2005-07-06	53.99	54.20	53.77	53.85	20400
2005-07-07	54.12	54.12	53.51	53.83	23300
2005-07-08	54.01	54.01	53.67	53.97	6500
2005-07-11	54.06	54.25	53.86	54.07	20800
2005-07-12	53.73	54.30	53.61	54.30	22600
2005-07-13	54.09	54.29	53.82	54.29	5200
2005-07-14	53.89	54.31	53.83	53.83	16300
2005-07-15	54.05	54.25	53.70	54.25	22700
2005-07-18	54.34	54.34	53.82	53.96	30000
2005-07-19	53.98	54.35	53.76	54.25	35800
2005-07-20	54.32	54.32	53.85	53.86	15300
2005-07-21	54.16	54.22	53.85	53.85	12800
2005-07-22	53.96	54.07	53.40	54.07	12700
2005-07-25	54.00	54.00	53.86	54.00	24000
2005-07-26	54.03	54.03	53.36	53.92	30500
2005-07-27	54.08	54.25	53.99	54.25	16700
2005-07-28	54.03	54.28	53.75	53.75	14600
2005-07-29	53.97	54.50	53.94	54.34	30600
2005-08-01	54.23	54.57	54.12	54.40	14400
2005-08-02	54.25	54.67	54.18	54.66	25000
2005-08-03	54.00	54.16	53.78	54.09	15700
2005-08-04	54.35	54.75	54.17	54.25	47500
2005-08-05	54.19	54.19	53.29	53.95	19300
2005-08-08	53.96	54.02	53.61	53.67	15800
2005-08-09	53.53	53.95	53.25	53.95	22000
2005-08-10	53.96	54.24	52.77	53.15	39100
2005-08-11	53.24	53.63	52.53	53.63	18200
2005-08-12	53.73	54.29	53.38	54.29	9400
2005-08-15	54.14	54.14	52.85	53.06	56000
2005-08-16	52.99	53.13	52.16	52.58	29400
2005-08-17	52.57	52.79	52.22	52.22	18100
2005-08-18	52.36	52.66	52.19	52.46	7100
2005-08-19	52.40	52.81	52.40	52.76	8200
2005-08-22	52.76	53.23	52.19	52.81	33300
2005-08-23	52.79	52.87	52.53	52.59	24200
2005-08-24	52.47	52.75	52.23	52.24	9900
2005-08-25	52.45	52.88	52.40	52.40	10700
2005-08-26	52.61	53.00	52.23	52.61	10000
2005-08-29	52.86	53.06	52.43	52.80	31100
2005-08-30	52.59	52.75	52.01	52.35	46400
2005-08-31	52.14	52.30	51.67	52.14	82700
2005-09-01	52.00	52.56	52.00	52.53	32600
2005-09-02	52.52	52.60	52.08	52.35	16000
2005-09-06	52.16	52.35	51.88	52.14	82400
2005-09-07	52.04	52.45	52.04	52.22	11300
2005-09-08	52.25	52.50	52.25	52.49	16600
2005-09-09	52.35	52.50	52.25	52.45	7500
2005-09-12	52.43	52.75	52.26	52.74	23300
2005-09-13	52.32	53.00	52.32	53.00	69200
2005-09-14	52.98	53.00	52.25	52.79	23400
2005-09-15	52.85	53.19	52.55	53.10	33100
2005-09-16	53.00	53.00	52.83	52.85	10800
2005-09-19	53.00	53.00	52.03	52.78	73400
2005-09-20	52.89	52.89	52.46	52.50	9200
2005-09-21	52.37	52.73	52.35	52.63	22800
2005-09-22	52.52	52.68	52.15	52.62	12600
2005-09-23	52.55	52.94	52.49	52.88	7500
2005-09-26	52.93	53.00	52.39	52.66	23900
2005-09-27	52.77	52.89	52.42	52.43	30900
2005-09-28	52.45	52.88	52.38	52.75	17700
2005-09-29	52.82	52.98	52.62	52.88	15800
2005-09-30	52.79	52.90	52.75	52.75	8900
2005-10-03	52.76	52.91	52.72	52.79	85800
2005-10-04	52.84	53.00	52.66	52.66	25100
2005-10-05	52.63	52.87	52.25	52.74	24400
2005-10-06	52.91	52.91	52.20	52.34	37700
2005-10-07	52.54	52.75	52.32	52.66	27100
2005-10-10	52.92	52.97	52.50	52.75	128600
2005-10-11	52.89	52.89	52.34	52.57	31000
2005-10-12	52.34	52.57	52.16	52.50	36200
2005-10-13	52.22	52.43	51.67	52.18	15200
2005-10-14	52.04	52.35	52.04	52.33	20000
2005-10-17	51.67	52.30	51.61	52.18	39200
2005-10-18	52.08	52.45	51.62	52.00	43300
2005-10-19	51.82	52.53	51.82	52.53	45800
2005-10-20	52.62	53.00	52.62	52.90	49400
2005-10-21	52.60	52.74	51.90	51.94	42400
2005-10-24	51.95	52.89	51.95	52.64	81300
2005-10-25	52.69	52.81	51.59	52.05	64600
2005-10-26	52.14	52.55	52.14	52.40	17400
2005-10-27	52.40	52.65	52.40	52.51	8800
2005-10-28	52.64	52.90	52.45	52.89	51800
2005-10-31	52.65	53.41	52.42	52.96	133500
2005-11-01	52.79	53.12	52.79	53.12	28700
2005-11-02	53.16	53.16	52.83	53.12	24300
2005-11-03	52.88	52.88	51.28	51.79	68300
2005-11-04	51.75	51.89	51.29	51.85	33100
2005-11-07	51.73	52.01	51.29	51.82	69600
2005-11-08	51.55	52.14	51.34	52.12	34900
2005-11-09	52.15	52.54	51.63	52.54	74600
2005-11-10	52.35	52.72	52.18	52.60	26700
2005-11-11	52.63	52.63	52.31	52.35	7300
2005-11-14	52.27	53.00	51.81	52.82	130800
2005-11-15	52.83	52.96	52.72	52.95	35200
2005-11-16	52.84	52.97	52.58	52.95	12400
2005-11-17	52.95	53.14	52.79	53.00	35800
2005-11-18	53.00	53.11	52.78	53.00	32900
2005-11-21	52.79	53.07	52.73	53.00	108600
2005-11-22	52.79	53.00	52.66	52.91	35500
2005-11-23	52.69	53.00	52.69	53.00	10100
2005-11-25	52.81	53.00	52.69	52.97	3000
2005-11-28	52.95	52.98	52.53	52.68	73100
2005-11-29	52.84	53.00	52.62	52.71	129000
2005-11-30	52.76	53.02	52.60	53.00	54100
2005-12-01	52.99	53.07	52.70	52.98	41000
2005-12-02	52.51	53.07	52.30	53.07	45700
2005-12-05	52.74	53.06	52.56	53.04	121400
2005-12-06	52.95	53.43	52.87	53.07	53900
2005-12-07	53.10	53.16	52.95	53.08	26300
2005-12-08	52.98	53.14	52.88	53.10	20300
2005-12-09	52.97	53.09	52.78	53.03	23100
2005-12-12	53.00	53.07	52.39	52.70	44400
2005-12-13	52.62	53.13	52.59	52.96	30200
2005-12-14	53.03	53.10	52.93	53.10	121400
2005-12-15	52.91	53.06	52.91	52.97	17400
2005-12-16	53.06	53.17	52.87	53.01	41100
2005-12-19	53.00	53.34	52.89	53.34	102900
2005-12-20	53.24	53.31	52.99	53.20	21800
2005-12-21	53.19	53.24	53.02	53.15	21800
2005-12-22	53.19	53.20	52.86	53.20	15200
2005-12-23	53.20	53.20	53.03	53.03	12400
2005-12-27	53.00	53.20	53.00	53.13	14900
2005-12-28	53.11	53.15	52.87	53.04	23300
2005-12-29	52.83	53.17	52.76	53.14	24000
2005-12-30	52.88	53.20	52.83	53.20	22100
2006-01-03	53.11	53.17	52.53	53.11	30900
2006-01-04	52.99	53.20	52.82	53.11	117500
2006-01-05	53.06	53.18	52.96	53.13	18800
2006-01-06	53.13	53.47	53.02	53.47	123600
2006-01-09	53.24	53.94	53.24	53.71	17700
2006-01-10	53.70	53.70	53.02	53.39	14200
2006-01-11	53.48	53.50	52.77	53.50	38300
2006-01-12	53.30	53.33	52.97	53.30	22100
2006-01-13	53.38	53.38	52.75	53.12	124300
2006-01-17	53.27	53.27	52.50	52.54	63300
2006-01-18	52.54	52.87	51.26	52.31	79500
2006-01-19	52.48	52.50	51.48	51.85	87500
2006-01-20	52.00	52.00	51.17	51.38	20700
2006-01-23	51.13	52.42	51.13	52.22	108500
2006-01-24	51.97	52.50	51.78	52.50	51900
2006-01-25	52.25	52.85	52.01	52.37	52500
2006-01-26	52.13	52.64	51.96	52.06	10400
2006-01-27	52.15	53.00	51.96	52.77	31700
2006-01-30	52.52	52.56	52.31	52.35	7100
2006-01-31	52.30	53.00	51.89	53.00	57000
2006-02-01	52.50	52.76	51.80	51.90	142400
2006-02-02	51.75	52.55	51.75	52.54	36400
2006-02-03	52.71	52.71	52.18	52.53	19100
2006-02-06	52.36	52.70	52.36	52.39	11900
2006-02-07	52.67	52.88	52.05	52.29	126100
2006-02-08	52.29	52.87	52.03	52.82	46700
2006-02-09	52.57	52.84	51.83	52.14	62500
2006-02-10	52.11	52.44	51.84	52.19	74000
2006-02-13	52.00	52.45	51.91	52.29	49600
2006-02-14	52.17	52.83	51.95	52.54	50500
2006-02-15	52.50	52.94	52.20	52.42	142600
2006-02-16	52.35	53.00	52.10	52.89	50700
2006-02-17	52.73	53.25	52.65	52.99	94900
2006-02-21	52.58	53.00	52.52	52.83	34100
2006-02-22	52.94	53.29	52.81	53.29	35300
2006-02-23	52.80	53.49	52.78	53.01	25400
2006-02-24	52.79	53.50	52.62	53.50	39500
2006-02-27	53.36	53.52	53.20	53.35	26000
2006-02-28	52.99	53.29	52.58	53.07	30900
2006-03-01	52.95	53.29	52.72	53.05	36500
2006-03-02	53.08	53.08	52.52	52.89	40500
2006-03-03	53.17	53.21	52.65	53.01	23900
2006-03-06	53.11	53.11	52.51	52.84	27600
2006-03-07	52.81	52.87	52.62	52.87	10400
2006-03-08	52.59	52.67	51.66	51.87	50400
2006-03-09	51.98	52.48	51.77	52.48	50500
2006-03-10	52.33	52.98	52.33	52.98	25200
2006-03-13	52.87	53.20	52.83	52.88	21900
2006-03-14	52.87	52.93	52.67	52.77	14900
2006-03-15	52.83	53.00	52.83	52.90	17400
2006-03-16	52.98	52.98	52.59	52.86	33400
2006-03-17	53.07	53.07	52.80	52.90	55700
2006-03-20	52.81	52.93	52.60	52.90	23300
2006-03-21	52.82	52.91	52.60	52.86	14700
2006-03-22	52.70	52.96	52.56	52.68	14300
2006-03-23	52.71	52.86	52.30	52.44	18300
2006-03-24	52.27	52.82	52.27	52.82	24900
2006-03-27	52.69	52.74	52.29	52.34	17600
2006-03-28	52.26	52.85	52.02	52.58	23900
2006-03-29	52.60	52.74	52.23	52.61	33100
2006-03-30	52.47	52.68	52.10	52.18	35200
2006-03-31	52.17	52.68	52.06	52.64	95500
2006-04-03	52.55	52.90	52.23	52.79	78600
2006-04-04	52.57	52.88	51.45	52.04	109200
2006-04-05	51.65	52.54	51.54	52.00	72200
2006-04-06	51.86	52.43	51.86	52.22	51400
2006-04-07	52.10	52.35	51.85	51.93	36800
2006-04-10	52.01	52.07	51.41	51.57	58700
2006-04-11	51.75	52.02	51.75	51.89	56800
2006-04-12	51.80	51.94	51.76	51.90	19300
2006-04-13	51.78	51.93	51.22	51.46	57000
2006-04-17	51.19	51.55	50.45	50.50	104300
2006-04-18	50.55	50.70	50.25	50.46	63100
2006-04-19	50.33	50.50	49.94	50.50	56300
2006-04-20	50.50	50.50	50.03	50.50	66800
2006-04-21	50.60	50.66	50.20	50.50	66800
2006-04-24	50.54	50.55	50.30	50.45	28400
2006-04-25	50.33	50.50	50.17	50.47	50400
2006-04-26	50.30	51.76	50.30	50.65	77100
2006-04-27	50.47	51.20	50.38	50.38	55900
2006-04-28	50.27	51.37	50.22	50.93	64800
2006-05-01	50.66	50.92	50.52	50.57	46000
2006-05-02	50.78	50.94	50.26	50.78	40800
2006-05-03	50.95	51.04	50.26	51.04	41900
2006-05-04	50.32	51.04	50.32	50.86	66700
2006-05-05	50.88	51.04	50.52	50.72	73200
2006-05-08	50.90	50.95	50.75	50.95	24400
2006-05-09	51.00	51.06	50.70	51.06	57600
2006-05-10	51.23	51.23	50.99	51.11	35100
2006-05-11	51.12	51.12	50.79	50.79	39800
2006-05-12	50.78	51.10	50.36	51.10	40100
2006-05-15	50.98	51.04	50.79	51.00	37300
2006-05-16	50.88	51.31	50.51	51.09	56800
2006-05-17	50.99	50.99	50.56	50.62	104000
2006-05-18	50.77	50.99	50.66	50.79	70900
2006-05-19	50.99	51.09	50.75	51.07	33300
2006-05-22	50.98	51.05	50.75	50.94	103700
2006-05-23	51.11	51.11	50.40	50.46	81900
2006-05-24	50.38	50.44	49.67	50.13	151400
2006-05-25	50.15	50.60	50.15	50.55	63500
2006-05-26	50.49	50.85	50.26	50.39	33700
2006-05-30	50.29	50.67	50.07	50.21	162900
2006-05-31	50.16	50.60	50.07	50.60	103500
2006-06-01	50.48	50.86	50.37	50.80	99800
2006-06-02	50.95	51.31	50.77	50.88	78500
2006-06-05	50.89	51.35	50.74	50.91	240400
2006-06-06	50.87	51.14	50.63	51.01	114700
2006-06-07	50.88	51.05	50.79	51.00	89200
2006-06-08	50.86	51.04	50.56	50.77	116300
2006-06-09	50.72	51.02	50.51	50.89	71500
2006-06-12	51.02	51.04	50.56	50.60	77300
2006-06-13	50.63	51.14	50.44	51.07	272900
2006-06-14	51.05	51.07	50.79	50.93	86400
2006-06-15	51.48	52.36	51.39	52.19	106600
2006-06-16	52.31	52.31	51.70	52.00	131400
2006-06-19	52.04	52.25	51.83	51.83	61200
2006-06-20	51.92	52.34	51.78	52.15	61900
2006-06-21	52.02	52.19	51.77	51.91	58400
2006-06-22	51.85	52.00	51.28	51.88	44500
2006-06-23	52.00	52.00	51.05	51.58	38800
2006-06-26	52.17	52.88	51.91	52.66	97800
2006-06-27	52.53	52.78	52.22	52.39	58200
2006-06-28	52.53	52.73	52.20	52.42	49000
2006-06-29	52.47	52.69	52.41	52.54	94200
2006-06-30	52.71	52.71	51.89	52.00	639900
2006-07-03	51.78	52.00	51.58	51.74	30500
2006-07-05	51.84	51.84	50.75	50.75	68800
2006-07-06	50.66	51.01	50.66	50.93	44000
2006-07-07	50.72	51.16	50.49	50.58	58571
2006-07-10	50.80	51.52	50.67	50.93	81737
2006-07-11	51.00	51.00	50.65	50.96	44948
2006-07-12	50.92	50.99	49.85	50.20	42944
2006-07-13	50.08	50.08	49.31	49.57	33309
2006-07-14	49.30	49.75	49.17	49.42	29054
2006-07-17	49.52	49.52	48.49	48.58	32276
2006-07-18	48.49	49.24	48.49	49.04	37907
2006-07-19	48.94	49.75	48.94	49.47	29061
2006-07-20	49.64	49.95	49.34	49.75	84581
2006-07-21	49.80	49.80	49.14	49.47	29864
2006-07-24	49.37	50.00	49.37	50.00	40204
2006-07-25	49.87	49.99	49.55	49.81	68716
2006-07-26	49.94	49.94	49.44	49.56	52259
2006-07-27	49.74	49.74	49.31	49.40	77648
2006-07-28	49.50	49.85	49.40	49.67	72130
2006-07-31	49.79	49.94	49.37	49.55	54014
2006-08-01	49.39	49.60	49.15	49.33	32703
2006-08-02	49.63	49.63	48.87	48.87	29565
2006-08-03	49.01	49.89	49.01	49.79	36714
2006-08-04	49.79	50.29	49.79	50.03	69390
2006-08-07	50.09	50.15	49.69	50.05	54624
2006-08-08	50.19	50.20	49.67	49.75	48442
2006-08-09	49.77	50.00	49.41	49.42	39116
2006-08-10	49.49	50.23	49.49	50.23	45299
2006-08-11	50.30	50.39	50.10	50.18	48264
2006-08-14	50.29	50.91	50.27	50.45	41891
2006-08-15	50.64	50.88	50.33	50.40	45949
2006-08-16	50.46	51.29	50.35	51.26	59340
2006-08-17	51.29	51.60	51.13	51.31	21756
2006-08-18	51.24	51.34	50.81	50.85	22048
2006-08-21	50.78	50.90	50.67	50.90	25529
2006-08-22	50.76	50.99	50.20	50.79	45660
2006-08-23	50.71	50.76	50.35	50.71	18030
2006-08-24	50.79	50.85	50.55	50.60	23614
2006-08-25	50.56	50.75	50.39	50.50	14068
2006-08-28	50.51	51.25	50.43	50.92	30178
2006-08-29	50.85	51.23	50.73	51.20	24943
2006-08-30	50.68	50.89	49.60	50.31	76941
2006-08-31	50.27	51.06	50.16	51.04	79649
2006-09-01	51.25	51.50	50.71	51.15	24831
2006-09-05	51.07	51.14	50.79	51.07	35118
2006-09-06	51.00	51.07	50.91	50.95	24572
2006-09-07	51.00	51.10	50.69	50.95	18729
2006-09-08	51.00	51.48	50.98	51.30	35115
2006-09-11	51.47	51.82	51.25	51.82	24982
2006-09-12	51.90	52.50	51.85	52.50	27598
2006-09-13	52.20	52.74	52.18	52.74	18461
2006-09-14	52.60	52.70	52.40	52.40	15992
2006-09-15	52.50	52.90	52.50	52.90	25650
2006-09-18	52.90	53.03	52.34	52.34	64445
2006-09-19	52.23	52.57	52.15	52.25	20926
2006-09-20	52.25	52.69	52.13	52.16	26608
2006-09-21	52.06	52.33	52.06	52.25	18884
2006-09-22	52.34	52.34	51.55	52.00	18610
2006-09-25	51.90	52.03	50.59	51.10	54190
2006-09-26	51.70	52.25	51.70	52.24	41357
2006-09-27	52.10	52.21	51.81	51.98	18723
2006-09-28	52.11	52.29	51.80	52.00	25064
2006-09-29	52.08	52.37	51.96	52.37	58713
2006-10-02	52.20	52.43	51.83	52.22	48741
2006-10-03	52.17	52.21	51.93	52.11	24737
2006-10-04	51.57	52.16	51.57	52.02	108772
2006-10-05	51.98	52.13	51.80	52.13	54978
2006-10-06	52.15	52.34	51.80	51.88	29172
2006-10-09	52.07	52.07	51.25	51.93	33672
2006-10-10	51.79	51.80	51.17	51.48	56101
2006-10-11	51.52	51.61	51.00	51.44	38918
2006-10-12	51.84	51.87	51.26	51.47	21051
2006-10-13	51.30	51.30	50.69	50.77	69328
2006-10-16	50.64	51.00	50.43	50.50	33494
2006-10-17	50.50	50.53	49.60	49.69	57800
2006-10-18	49.61	50.05	49.55	49.87	61100
2006-10-19	50.00	50.15	49.72	49.83	48533
2006-10-20	50.00	50.42	49.90	50.10	39096
2006-10-23	50.27	50.70	50.23	50.50	27186
2006-10-24	50.33	50.89	50.16	50.85	37912
2006-10-25	50.80	51.01	50.28	50.79	38611
2006-10-26	51.00	51.25	50.68	51.25	57682
2006-10-27	51.07	51.19	50.36	50.38	21226
2006-10-30	50.23	50.50	50.05	50.50	33805
2006-10-31	50.66	50.73	50.36	50.65	38344
2006-11-01	50.95	50.95	49.81	50.51	33816
2006-11-02	50.46	51.30	50.45	50.96	68946
2006-11-03	51.32	51.97	51.00	51.63	58234
2006-11-06	51.62	52.03	51.40	51.89	84184
2006-11-07	51.89	53.98	51.69	53.36	135989
2006-11-08	53.22	54.03	53.10	53.78	54978
2006-11-09	53.69	54.36	53.69	54.32	40530
2006-11-10	54.38	54.57	54.02	54.11	53462
2006-11-13	54.26	54.83	53.72	54.77	106201
2006-11-14	54.69	55.31	54.34	54.93	111622
2006-11-15	54.85	55.00	54.82	55.00	49060
2006-11-16	54.92	55.00	54.65	55.00	33552
2006-11-17	54.99	55.00	54.56	54.81	53826
2006-11-20	54.59	54.62	54.29	54.51	66185
2006-11-21	54.52	55.35	54.26	55.35	100199
2006-11-22	55.20	55.55	55.20	55.54	62534
2006-11-24	55.33	55.60	55.33	55.40	9851
2006-11-27	55.58	55.58	54.69	54.99	32002
2006-11-28	54.80	55.02	54.48	54.65	69602
2006-11-29	54.72	55.61	54.63	55.61	57692
2006-11-30	55.48	56.33	55.20	56.28	160805
2006-12-01	56.12	56.12	55.50	56.10	57962
2006-12-04	56.09	56.71	55.65	56.66	31787
2006-12-05	56.55	56.83	56.30	56.75	37992
2006-12-06	56.84	57.72	56.55	57.62	41828
2006-12-07	57.67	57.89	57.55	57.57	40744
2006-12-08	57.37	57.37	56.67	56.76	31167
2006-12-11	56.69	56.88	56.65	56.74	18884
2006-12-12	56.65	56.78	56.54	56.65	19068
2006-12-13	56.85	56.95	56.46	56.82	55402
2006-12-14	56.90	57.30	56.81	57.19	49536
2006-12-15	57.08	57.48	56.86	57.19	47051
2006-12-18	57.21	57.63	57.21	57.40	76284
2006-12-19	57.18	57.64	57.16	57.59	32479
2006-12-20	57.44	57.83	57.31	57.50	29838
2006-12-21	57.70	57.78	57.14	57.40	54835
2006-12-22	57.62	57.98	57.33	57.94	14710
2006-12-26	57.67	57.71	57.33	57.44	26705
2006-12-27	57.63	58.25	57.19	58.19	36035
2006-12-28	57.99	58.24	57.94	57.98	11042
2006-12-29	57.87	58.19	57.71	57.98	26432
2007-01-03	57.78	58.24	57.24	57.52	243786
2007-01-04	57.31	57.32	56.64	57.22	71227
2007-01-05	57.07	57.20	56.56	56.87	58295
2007-01-08	56.72	56.72	56.16	56.33	41930
2007-01-09	56.28	56.51	56.25	56.50	41519
2007-01-10	56.49	56.49	55.75	56.00	75062
2007-01-11	56.00	56.05	55.84	56.05	36433
2007-01-12	55.88	56.01	55.70	55.95	28734
2007-01-16	55.95	55.95	55.78	55.88	28304
2007-01-17	55.82	55.96	55.19	55.82	80384
2007-01-18	55.63	55.65	55.00	55.03	54679
2007-01-19	55.19	55.26	54.95	55.12	43542
2007-01-22	55.31	55.67	54.87	55.37	43496
2007-01-23	55.22	55.28	54.69	54.80	56060
2007-01-24	55.01	55.01	54.25	54.59	36077
2007-01-25	54.50	54.52	54.12	54.16	32472
2007-01-26	54.35	54.67	53.66	54.46	35654
2007-01-29	54.45	54.97	54.18	54.97	37084
2007-01-30	54.75	55.02	54.75	55.00	21879
2007-01-31	54.87	55.33	54.87	55.27	56467
2007-02-01	55.03	55.45	55.03	55.45	18851
2007-02-02	55.33	55.37	54.91	55.17	48124
2007-02-05	54.97	55.38	54.87	55.29	42981
2007-02-06	55.07	55.54	54.95	55.54	23127
2007-02-07	55.55	55.55	55.24	55.55	19039
2007-02-08	55.51	55.56	55.24	55.48	25736
2007-02-09	55.48	55.53	54.92	55.42	61139
2007-02-12	55.45	55.45	54.83	55.13	29547
2007-02-13	55.03	55.34	55.01	55.31	43587
2007-02-14	55.17	55.32	54.90	55.23	58831
2007-02-15	55.25	55.30	54.89	55.08	37021
2007-02-16	54.88	55.24	54.61	55.18	78299
2007-02-20	55.30	56.44	55.22	56.41	72435
2007-02-21	56.42	56.42	55.87	55.94	19311
2007-02-22	55.83	56.28	55.78	56.24	25309
2007-02-23	56.33	56.33	55.71	56.06	22792
2007-02-26	56.07	56.22	55.64	55.92	28883
2007-02-27	55.10	55.35	54.74	55.02	53833
2007-02-28	54.96	54.96	53.69	53.91	68183
2007-03-01	53.72	53.72	52.71	53.09	74415
2007-03-02	53.20	53.21	52.67	53.08	63753
2007-03-05	52.72	52.72	52.10	52.10	54417
2007-03-06	52.07	52.96	52.02	52.54	39253
2007-03-07	52.60	52.94	52.38	52.94	32378
2007-03-08	53.00	53.00	52.40	52.77	35708
2007-03-09	52.93	52.94	52.67	52.90	30429
2007-03-12	53.01	53.19	52.87	53.09	27944
2007-03-13	53.09	53.21	52.50	52.50	34802
2007-03-14	52.41	52.64	51.76	52.17	45972
2007-03-15	52.32	53.29	51.75	53.28	31373
2007-03-16	53.05	53.05	51.95	52.03	73563
2007-03-19	52.01	52.39	51.89	52.23	40838
2007-03-20	52.25	52.52	52.10	52.40	46666
2007-03-21	52.40	52.80	52.17	52.79	23898
2007-03-22	52.79	52.93	52.42	52.42	48526
2007-03-23	52.57	53.34	52.22	52.27	59610
2007-03-26	52.16	52.67	52.15	52.67	26377
2007-03-27	52.73	52.73	52.43	52.72	42441
2007-03-28	52.84	52.96	52.43	52.88	36703
2007-03-29	52.82	52.90	52.67	52.84	34117
2007-03-30	52.71	52.87	52.43	52.77	32742
2007-04-02	52.95	52.95	52.57	52.67	34856
2007-04-03	52.45	53.35	52.20	52.84	57455
2007-04-04	52.89	52.89	52.52	52.63	56457
2007-04-05	52.78	52.88	52.63	52.88	23528
2007-04-09	52.95	52.95	52.47	52.70	27073
2007-04-10	52.57	53.10	52.53	52.91	25452
2007-04-11	52.78	52.80	52.48	52.52	114569
2007-04-12	52.63	52.63	52.01	52.42	31918
2007-04-13	52.26	52.50	52.02	52.50	16295
2007-04-16	52.45	53.68	52.33	53.24	67054
2007-04-17	53.10	53.52	52.94	53.02	43525
2007-04-18	53.04	53.22	52.90	53.02	17427
2007-04-19	53.00	53.12	52.86	53.05	19434
2007-04-20	53.37	53.37	53.05	53.32	34682
2007-04-23	53.46	53.58	53.12	53.37	27917
2007-04-24	53.25	53.25	52.87	53.19	17225
2007-04-25	53.23	53.34	53.07	53.28	39687
2007-04-26	53.16	53.33	53.00	53.19	14128
2007-04-27	53.26	53.88	53.26	53.65	24421
2007-04-30	53.81	53.81	52.46	52.55	39373
2007-05-01	52.47	52.75	52.23	52.53	19357
2007-05-02	52.21	53.69	52.21	53.69	26812
2007-05-03	53.37	54.39	53.36	54.39	38888
2007-05-04	54.15	54.66	52.51	54.58	26736
2007-05-07	54.59	55.19	54.59	55.17	49558
2007-05-08	54.75	55.39	54.37	55.35	43647
2007-05-09	55.36	55.84	55.32	55.83	26781
2007-05-10	55.75	55.95	55.57	55.90	32615
2007-05-11	55.80	56.00	55.70	55.89	21271
2007-05-14	55.84	55.84	54.98	55.10	49898
2007-05-15	55.05	55.62	55.04	55.04	31088
2007-05-16	55.04	55.37	55.01	55.24	24253
2007-05-17	55.30	55.58	54.95	55.23	56032
2007-05-18	55.16	55.44	55.00	55.08	28334
2007-05-21	55.04	55.58	55.04	55.41	34356
2007-05-22	55.67	56.00	55.47	56.00	30597
2007-05-23	55.87	56.62	55.86	56.29	51280
2007-05-24	56.14	56.14	55.04	55.20	38558
2007-05-25	55.06	55.40	54.05	55.15	35955
2007-05-29	55.09	55.65	54.99	55.65	21784
2007-05-30	55.54	55.75	55.39	55.46	40412
2007-05-31	55.50	55.90	55.20	55.68	96794
2007-06-01	55.54	56.12	55.50	56.01	57568
2007-06-04	55.91	56.07	55.70	56.04	66523
2007-06-05	55.96	55.96	55.25	55.37	31500
2007-06-06	55.13	55.22	54.94	55.21	35552
2007-06-07	55.19	55.21	54.53	54.58	20326
2007-06-08	54.50	54.76	54.11	54.61	25734
2007-06-11	54.59	54.59	54.22	54.57	43315
2007-06-12	54.11	54.21	53.49	53.56	43296
2007-06-13	53.56	53.64	53.20	53.32	60943
2007-06-14	53.50	54.12	53.13	53.91	42155
2007-06-15	53.97	54.31	53.76	54.27	33845
2007-06-18	54.32	54.44	53.90	53.90	31787
2007-06-19	53.74	54.03	53.34	54.03	71796
2007-06-20	54.00	54.35	53.44	53.55	41947
2007-06-21	53.55	53.87	53.32	53.67	29353
2007-06-22	53.50	53.79	53.12	53.49	382731
2007-06-25	53.40	53.87	53.30	53.64	63678
2007-06-26	53.80	54.08	53.40	53.67	63746
2007-06-27	53.62	54.16	53.24	54.07	66062
2007-06-28	54.05	54.12	53.67	53.70	77323
2007-06-29	53.84	54.05	53.74	54.04	44166
2007-07-02	54.24	54.26	53.92	54.26	25359
2007-07-03	54.20	54.20	53.86	53.99	25909
2007-07-05	54.09	54.09	53.72	53.88	40913
2007-07-06	53.63	54.21	53.63	54.19	20071
2007-07-09	54.16	54.23	53.71	53.79	45413
2007-07-10	53.55	53.65	53.29	53.31	45896
2007-07-11	53.34	53.75	53.02	53.65	52074
2007-07-12	53.55	54.23	53.42	54.23	31974
2007-07-13	54.22	54.70	53.80	54.30	34823
2007-07-16	54.39	54.39	53.95	54.06	50870
2007-07-17	54.07	54.21	53.90	54.00	52198
2007-07-18	53.65	53.76	53.10	53.51	59292
2007-07-19	53.33	53.49	53.28	53.44	85715
2007-07-20	53.62	53.62	52.35	52.58	55565
2007-07-23	53.00	53.19	52.43	52.52	49983
2007-07-24	52.51	52.51	51.38	51.55	66851
2007-07-25	51.55	52.06	51.46	51.76	72593
2007-07-26	51.65	51.66	51.01	51.54	77779
2007-07-27	51.64	51.64	50.95	50.96	65034
2007-07-30	51.05	51.40	50.70	51.03	43301
2007-07-31	51.51	52.43	51.35	51.64	118990
2007-08-01	51.35	51.63	50.94	51.29	59542
2007-08-02	51.81	54.83	51.76	54.39	111939
2007-08-03	54.50	54.62	53.65	53.65	59684
2007-08-06	53.94	55.74	53.92	55.70	79312
2007-08-07	55.70	56.76	55.59	56.58	89554
2007-08-08	56.30	60.23	56.15	59.40	188453
2007-08-09	58.51	62.08	58.31	59.36	224174
2007-08-10	59.25	59.25	54.67	55.23	158418
2007-08-13	55.19	55.96	54.03	55.61	127272
2007-08-14	55.33	56.11	55.00	55.03	71829
2007-08-15	54.94	55.81	54.85	55.16	74700
2007-08-16	55.10	56.33	54.94	55.49	116125
2007-08-17	56.43	56.98	55.70	55.95	69555
2007-08-20	55.98	56.53	54.58	54.85	116196
2007-08-21	55.04	55.95	54.90	55.49	39960
2007-08-22	55.98	56.06	55.34	55.72	39296
2007-08-23	55.66	56.36	55.47	55.98	45914
2007-08-24	55.99	56.30	55.48	56.17	37596
2007-08-27	56.00	56.33	55.57	56.06	38832
2007-08-28	55.77	56.00	55.11	55.16	42764
2007-08-29	55.57	56.20	55.25	56.08	79706
2007-08-30	55.83	56.44	55.52	56.26	73624
2007-08-31	56.52	56.52	55.44	55.89	57899
2007-09-04	56.00	58.97	56.00	58.90	132535
2007-09-05	58.99	61.10	58.07	61.04	335799
2007-09-06	61.34	61.34	60.18	60.77	134423
2007-09-07	60.63	60.79	59.86	59.87	115356
2007-09-10	59.75	60.09	59.20	59.37	67074
2007-09-11	59.58	60.93	59.31	60.87	77590
2007-09-12	60.70	60.80	60.33	60.41	43497
2007-09-13	60.41	61.15	60.03	61.15	77349
2007-09-14	61.15	61.25	60.29	61.25	71549
2007-09-17	61.09	61.41	61.09	61.17	76804
2007-09-18	61.04	61.71	60.84	61.31	69734
2007-09-19	61.95	62.29	60.91	61.05	142324
2007-09-20	61.00	61.00	59.90	60.37	104196
2007-09-21	60.40	60.66	59.66	59.80	34684
2007-09-24	60.10	60.10	59.43	59.63	33294
2007-09-25	59.41	60.81	59.25	60.56	65217
2007-09-26	60.56	60.77	60.08	60.60	53440
2007-09-27	60.64	61.16	60.23	61.04	116809
2007-09-28	61.10	61.33	60.77	61.13	53483
2007-10-01	61.00	61.41	60.74	61.00	105045
2007-10-02	60.73	61.17	60.50	60.74	46251
2007-10-03	60.57	60.79	60.10	60.27	37424
2007-10-04	60.20	60.20	59.82	59.94	41562
2007-10-05	59.99	60.31	59.64	60.10	53772
2007-10-08	59.81	60.05	59.69	59.84	46877
2007-10-09	59.88	59.88	59.27	59.60	46876
2007-10-10	59.55	59.87	59.16	59.29	40022
2007-10-11	59.50	59.65	58.49	58.77	47658
2007-10-12	58.69	59.00	58.65	58.92	23909
2007-10-15	58.97	59.34	58.34	58.50	55453
2007-10-16	58.44	58.51	57.30	57.30	42325
2007-10-17	57.43	57.82	56.86	57.44	57963
2007-10-18	57.16	57.16	56.62	56.75	33657
2007-10-19	56.75	56.75	55.83	55.95	57771
2007-10-22	56.03	56.17	55.60	56.17	43085
2007-10-23	56.31	56.59	55.53	56.46	44094
2007-10-24	56.04	56.32	54.88	55.70	71842
2007-10-25	55.62	56.44	55.62	56.39	56039
2007-10-26	56.56	56.86	56.11	56.85	56852
2007-10-29	56.98	56.98	56.06	56.15	59421
2007-10-30	55.97	56.09	55.48	55.79	56171
2007-10-31	55.79	57.07	55.79	56.90	57200
2007-11-01	56.39	56.53	53.13	53.13	139278
2007-11-02	53.61	53.68	52.50	53.09	104274
2007-11-05	52.82	54.15	52.82	54.00	64870
2007-11-06	53.87	54.87	53.68	54.82	80232
2007-11-07	54.51	55.57	54.29	54.93	94660
2007-11-08	54.70	55.99	54.69	54.99	98002
2007-11-09	54.81	55.83	54.02	55.44	49219
2007-11-12	55.16	56.38	55.13	55.53	50570
2007-11-13	55.66	56.91	55.34	56.91	44157
2007-11-14	56.98	57.18	56.26	56.54	37073
2007-11-15	56.33	56.41	55.44	55.51	28209
2007-11-16	55.67	55.94	55.07	55.93	62660
2007-11-19	55.67	55.92	54.84	55.32	52784
2007-11-20	55.33	55.91	54.54	55.15	65816
2007-11-21	54.94	55.31	54.44	54.75	61425
2007-11-23	54.80	55.86	54.63	55.68	12951
2007-11-26	55.86	55.86	52.50	52.50	114718
2007-11-27	52.65	53.46	52.29	53.24	94435
2007-11-28	53.38	54.21	52.30	53.14	118651
2007-11-29	53.15	53.15	51.68	51.79	106429
2007-11-30	52.00	52.51	50.74	51.74	914082
2007-12-03	51.68	51.99	50.88	51.49	147563
2007-12-04	51.21	51.86	51.03	51.21	231278
2007-12-05	51.34	51.43	50.71	51.31	135086
2007-12-06	51.46	52.48	51.09	52.48	71907
2007-12-07	52.70	52.75	50.73	51.10	86397
2007-12-10	51.20	51.86	50.96	51.57	101887
2007-12-11	51.75	52.59	50.98	50.98	124674
2007-12-12	51.45	52.01	50.52	50.94	151139
2007-12-13	50.99	52.05	50.54	52.02	127342
2007-12-14	51.87	53.12	51.39	52.59	131797
2007-12-17	52.34	52.92	52.13	52.26	64847
2007-12-18	52.34	53.22	51.80	52.90	68667
2007-12-19	53.15	53.15	52.22	52.93	40640
2007-12-20	52.95	53.23	52.23	52.71	38129
2007-12-21	52.95	53.36	52.80	53.07	56777
2007-12-24	53.24	54.13	53.24	53.93	13110
2007-12-26	53.86	53.86	53.25	53.37	30394
2007-12-27	53.37	53.37	51.97	51.99	41741
2007-12-28	52.37	52.37	51.60	51.86	60867
2007-12-31	51.60	52.05	51.16	51.89	40807
2008-01-02	51.61	51.93	50.80	51.06	83235
2008-01-03	50.90	51.85	50.81	51.27	52873
2008-01-04	50.80	51.49	50.18	50.18	68658
2008-01-07	50.26	51.66	50.26	51.08	80265
2008-01-08	51.10	51.31	50.46	50.54	87443
2008-01-09	50.43	51.15	50.32	50.85	94883
2008-01-10	50.40	52.17	50.40	52.09	87462
2008-01-11	51.79	51.96	50.04	50.08	115111
2008-01-14	50.85	51.60	50.28	50.66	90725
2008-01-15	50.40	50.53	49.76	49.80	76133
2008-01-16	49.50	51.14	49.13	50.60	55042
2008-01-17	50.84	50.85	49.38	49.39	66631
2008-01-18	49.86	50.37	48.31	49.25	106458
2008-01-22	47.35	49.58	46.29	48.89	135500
2008-01-23	48.19	50.85	47.37	50.60	116488
2008-01-24	50.93	50.93	48.59	48.79	107429
2008-01-25	50.00	50.00	48.13	48.13	71849
2008-01-28	48.15	50.04	47.83	50.00	56166
2008-01-29	49.97	50.42	49.22	50.35	40194
2008-01-30	50.52	50.98	49.65	49.68	48086
2008-01-31	49.56	50.73	49.20	50.63	45420
2008-02-01	50.90	51.50	50.20	51.49	50321
2008-02-04	51.29	51.93	50.89	51.04	45535
2008-02-05	50.71	51.57	50.56	50.64	62602
2008-02-06	50.71	50.89	49.98	50.17	49494
2008-02-07	50.11	51.11	49.80	50.83	41455
2008-02-08	50.58	50.83	50.07	50.27	35991
2008-02-11	50.45	50.45	49.15	49.48	51415
2008-02-12	49.57	50.34	49.22	50.30	42377
2008-02-13	50.72	51.05	50.18	51.05	35547
2008-02-14	51.32	51.32	49.56	49.59	24442
2008-02-15	49.57	50.56	49.57	50.56	49485
2008-02-19	50.76	50.76	48.43	49.16	111329
2008-02-20	49.01	50.49	49.01	50.49	72512
2008-02-21	50.04	50.24	48.91	48.91	46352
2008-02-22	48.14	49.56	48.14	49.17	65654
2008-02-25	48.35	50.23	48.09	50.09	48252
2008-02-26	49.35	51.26	49.26	50.99	46063
2008-02-27	50.35	51.92	50.35	51.73	60623
2008-02-28	51.18	51.18	48.30	49.30	92398
2008-02-29	49.45	49.74	48.84	49.35	114247
2008-03-03	49.64	51.18	49.23	50.55	123024
2008-03-04	50.46	52.47	49.94	52.39	160997
2008-03-05	52.36	52.36	50.96	50.96	64014
2008-03-06	50.96	51.43	50.35	50.47	94420
2008-03-07	50.03	51.43	49.55	51.18	93363
2008-03-10	51.27	51.66	50.30	50.31	73728
2008-03-11	51.12	52.24	50.45	51.84	107021
2008-03-12	52.44	52.44	50.42	50.50	47717
2008-03-13	50.50	52.14	50.07	51.88	66835
2008-03-14	52.04	52.75	50.61	50.70	64077
2008-03-17	50.00	51.59	50.00	50.92	65392
2008-03-18	51.41	51.70	50.35	51.61	109742
2008-03-19	52.00	52.76	50.72	50.89	140679
2008-03-20	50.95	51.51	49.62	51.50	102946
2008-03-24	51.77	51.77	50.15	51.19	69906
2008-03-25	50.99	52.27	50.45	51.37	60795
2008-03-26	51.48	52.26	51.00	51.08	61067
2008-03-27	51.27	51.37	50.45	50.61	38965
2008-03-28	50.80	51.15	50.16	50.32	79225
2008-03-31	50.51	51.50	50.05	51.19	92176
2008-04-01	52.20	53.26	51.39	53.26	98977
2008-04-02	52.83	53.26	51.74	52.45	58323
2008-04-03	52.32	52.66	51.55	52.20	42089
2008-04-04	52.09	52.56	51.55	51.64	34717
2008-04-07	52.03	52.31	51.73	52.08	29138
2008-04-08	52.00	52.01	51.36	51.43	41926
2008-04-09	51.61	53.21	51.61	52.65	68162
2008-04-10	52.46	53.25	52.46	52.98	25473
2008-04-11	52.38	53.16	52.00	52.13	35832
2008-04-14	51.92	52.46	51.85	51.96	43872
2008-04-15	52.32	52.82	51.96	52.82	40681
2008-04-16	53.32	54.29	52.92	54.29	71462
2008-04-17	54.37	54.46	53.40	54.27	46251
2008-04-18	54.81	54.82	53.78	54.26	47017
2008-04-21	54.32	54.32	53.42	53.47	32466
2008-04-22	53.40	54.01	53.06	53.37	32876
2008-04-23	53.44	54.07	53.20	53.72	35959
2008-04-24	53.24	54.52	52.97	54.37	49553
2008-04-25	54.84	55.21	53.99	55.20	40282
2008-04-28	54.91	54.91	53.96	54.45	57406
2008-04-29	54.37	54.37	53.39	54.11	33826
2008-04-30	53.93	54.32	52.86	53.42	39317
2008-05-01	53.39	56.09	53.39	56.04	69491
2008-05-02	56.09	56.15	54.53	54.90	45405
2008-05-05	55.62	55.62	53.48	54.32	66689
2008-05-06	53.98	54.07	53.16	54.02	32909
2008-05-07	54.17	54.17	52.76	52.80	49997
2008-05-08	53.08	53.75	52.73	53.22	40863
2008-05-09	53.08	53.62	52.61	53.21	24404
2008-05-12	53.60	53.69	52.83	53.62	30723
2008-05-13	53.60	54.99	53.03	53.14	33143
2008-05-14	53.39	53.60	53.29	53.50	30849
2008-05-15	53.40	53.70	52.93	53.35	86830
2008-05-16	53.25	53.77	53.04	53.18	36249
2008-05-19	53.99	53.99	52.97	53.12	30537
2008-05-20	53.00	53.11	52.39	52.40	43533
2008-05-21	52.37	52.67	51.72	51.86	47958
2008-05-22	51.61	52.20	51.37	51.42	55995
2008-05-23	51.40	51.74	51.16	51.19	27286
2008-05-27	51.30	51.50	50.57	50.99	36772
2008-05-28	50.99	51.45	50.08	50.62	27796
2008-05-29	50.83	51.15	50.25	50.83	58956
2008-05-30	51.00	51.23	50.27	51.19	125029
2008-06-02	50.78	51.40	50.01	50.15	170992
2008-06-03	50.05	51.04	50.05	50.14	266517
2008-06-04	50.32	50.42	49.86	50.10	87203
2008-06-05	50.44	50.94	50.08	50.94	63591
2008-06-06	50.72	50.73	49.48	49.56	73790
2008-06-09	49.86	49.92	48.88	49.16	52872
2008-06-10	48.78	49.62	47.91	49.43	60467
2008-06-11	49.46	50.17	48.86	48.94	80995
2008-06-12	50.11	50.11	48.99	49.59	100602
2008-06-13	49.84	50.29	48.49	50.29	161262
2008-06-16	50.00	50.00	49.18	49.40	104557
2008-06-17	49.69	49.69	48.36	48.39	121385
2008-06-18	48.01	49.01	48.00	48.37	130048
2008-06-19	48.38	49.18	48.13	49.10	97568
2008-06-20	48.94	49.05	48.01	48.19	164545
2008-06-23	48.32	49.13	47.59	47.73	138718
2008-06-24	47.54	48.06	46.65	47.15	156454
2008-06-25	47.50	47.85	46.88	47.16	135895
2008-06-26	46.73	47.50	45.84	46.62	175336
2008-06-27	46.44	47.04	46.05	46.36	961008
2008-06-30	46.53	46.92	46.05	46.15	149538
2008-07-01	45.53	45.77	45.25	45.60	138062
2008-07-02	45.52	46.33	45.00	45.00	89848
2008-07-03	45.13	45.99	44.61	44.65	60779
2008-07-07	44.92	44.92	42.76	44.16	96389
2008-07-08	44.31	45.62	43.29	45.57	125819
2008-07-09	45.01	45.29	43.89	43.91	86730
2008-07-10	44.03	45.22	42.88	43.39	61917
2008-07-11	42.95	43.33	41.00	42.99	255863
2008-07-14	43.42	43.95	42.44	42.62	126325
2008-07-15	42.09	43.39	41.61	42.04	106074
2008-07-16	41.92	43.93	41.50	43.93	214092
2008-07-17	43.96	44.25	43.32	44.13	198935
2008-07-18	44.14	44.62	42.86	43.83	87146
2008-07-21	44.33	44.33	42.95	43.79	96338
2008-07-22	43.42	44.80	43.14	44.79	173141
2008-07-23	44.95	45.28	43.77	44.99	141498
2008-07-24	44.89	44.89	43.93	43.97	149333
2008-07-25	44.07	44.70	42.91	43.63	165792
2008-07-28	43.88	44.08	43.41	43.65	111293
2008-07-29	43.57	45.87	43.13	45.67	162238
2008-07-30	45.11	45.87	43.90	45.14	132906
2008-07-31	45.77	45.77	43.51	43.70	143782
2008-08-01	43.72	45.61	43.25	45.05	124315
2008-08-04	45.35	45.85	44.30	44.97	82696
2008-08-05	45.37	46.26	44.86	46.26	81989
2008-08-06	45.94	46.50	45.22	45.93	65821
2008-08-07	45.96	46.46	45.36	45.71	112173
2008-08-08	45.52	46.87	45.39	46.80	61411
2008-08-11	46.02	47.29	46.02	46.85	94511
2008-08-12	46.30	47.29	45.35	45.77	111218
2008-08-13	45.29	46.31	44.80	45.16	75248
2008-08-14	44.89	45.92	44.71	45.68	111587
2008-08-15	45.98	46.75	45.38	46.75	69578
2008-08-18	46.80	47.06	45.50	45.50	73675
2008-08-19	45.21	45.65	44.97	44.97	66499
2008-08-20	45.00	45.35	44.44	45.06	42834
2008-08-21	44.96	45.17	44.54	44.82	52388
2008-08-22	45.26	45.60	44.77	45.60	54935
2008-08-25	45.26	45.26	44.64	44.74	37192
2008-08-26	44.64	45.28	44.62	45.27	65652
2008-08-27	45.13	45.62	44.50	45.62	110224
2008-08-28	45.65	46.47	45.27	46.46	67895
2008-08-29	45.77	46.34	45.59	46.25	88746
2008-09-02	46.90	47.10	46.07	46.76	68131
2008-09-03	46.77	47.24	45.04	47.16	92708
2008-09-04	46.52	46.96	46.09	46.11	51901
2008-09-05	46.00	46.54	45.35	46.54	61189
2008-09-08	47.24	47.28	45.51	47.28	125522
2008-09-09	46.94	47.17	45.66	45.78	132518
2008-09-10	46.33	46.96	45.31	46.17	100204
2008-09-11	46.27	46.65	45.00	46.44	76101
2008-09-12	47.74	47.74	45.37	46.35	56771
2008-09-15	44.88	47.38	44.88	45.46	144054
2008-09-16	44.52	46.63	44.52	46.62	180355
2008-09-17	45.30	47.02	43.05	43.22	145628
2008-09-18	43.69	47.75	43.23	47.75	242445
2008-09-19	47.96	49.01	46.07	49.00	174147
2008-09-22	48.00	48.25	46.09	46.91	106550
2008-09-23	46.19	49.49	46.09	46.96	49551
2008-09-24	46.56	49.39	45.81	47.45	54603
2008-09-25	48.00	49.24	46.86	47.82	61492
2008-09-26	47.50	48.74	46.31	46.31	64063
2008-09-29	48.21	49.16	40.61	40.61	74317
2008-09-30	43.91	45.50	42.27	42.27	99628
2008-10-01	41.04	43.66	41.04	43.66	58440
2008-10-02	43.36	43.36	40.70	40.70	44112
2008-10-03	43.96	45.00	40.76	41.68	92265
2008-10-06	41.01	42.00	39.56	40.00	101574
2008-10-07	40.08	42.47	39.12	40.40	73081
2008-10-08	39.07	40.56	36.05	36.50	112120
2008-10-09	37.05	37.86	33.20	33.20	168931
2008-10-10	34.27	35.53	19.50	34.27	205372
2008-10-13	36.34	38.46	34.36	38.15	108414
2008-10-14	37.91	37.91	35.42	36.69	100005
2008-10-15	36.21	36.62	34.31	34.65	97236
2008-10-16	34.40	35.33	32.60	34.56	106301
2008-10-17	34.01	36.15	33.34	34.18	67426
2008-10-20	35.13	36.90	34.09	35.81	49627
2008-10-21	36.76	37.56	35.55	36.40	75989
2008-10-22	35.32	36.59	34.55	34.64	104460
2008-10-23	34.87	36.15	33.52	34.62	100415
2008-10-24	33.90	35.07	33.90	34.07	91877
2008-10-27	35.95	35.95	32.66	32.72	131449
2008-10-28	33.39	35.02	32.09	34.65	115159
2008-10-29	34.42	36.05	32.88	35.82	85034
2008-10-30	36.00	36.50	35.09	36.12	73422
2008-10-31	35.71	37.62	35.71	37.19	82842
2008-11-03	37.33	38.54	37.33	38.23	70437
2008-11-04	38.62	39.47	37.73	38.65	106538
2008-11-05	37.69	38.90	36.26	36.26	99088
2008-11-06	35.96	38.31	35.58	35.66	99015
2008-11-07	35.62	36.52	35.16	36.18	108828
2008-11-10	36.51	37.44	35.42	35.62	103033
2008-11-11	35.05	37.49	35.00	36.34	113450
2008-11-12	35.90	38.29	35.90	35.95	162375
2008-11-13	36.26	39.50	35.20	39.42	182985
2008-11-14	38.75	38.75	37.03	37.48	187274
2008-11-17	37.50	38.50	36.45	36.69	112420
2008-11-18	36.75	38.46	35.64	36.68	102908
2008-11-19	36.24	36.24	33.70	33.72	173981
2008-11-20	33.66	34.03	31.09	31.52	233080
2008-11-21	31.88	34.12	31.10	33.59	176086
2008-11-24	34.00	35.48	32.91	35.37	172262
2008-11-25	36.00	36.00	34.13	35.64	164669
2008-11-26	34.71	36.51	34.32	36.31	131412
2008-11-28	35.91	37.44	35.05	37.44	70093
2008-12-01	36.50	37.00	33.60	33.60	188962
2008-12-02	34.10	36.15	33.50	36.09	149762
2008-12-03	35.10	37.28	34.60	37.25	134774
2008-12-04	36.48	37.92	35.75	36.15	98917
2008-12-05	35.31	36.89	34.01	36.89	179386
2008-12-08	37.24	38.06	36.76	38.01	101374
2008-12-09	37.63	38.33	36.75	36.77	137312
2008-12-10	36.89	37.38	36.07	36.84	50998
2008-12-11	37.08	37.70	35.63	35.69	87610
2008-12-12	34.97	37.18	34.97	37.00	74888
2008-12-15	37.26	37.26	35.93	36.43	73951
2008-12-16	36.85	38.93	36.58	38.93	141849
2008-12-17	38.57	38.77	37.46	37.60	70188
2008-12-18	37.92	38.20	36.90	36.98	58150
2008-12-19	36.99	37.78	36.05	37.26	120570
2008-12-22	37.11	37.64	36.48	36.64	57775
2008-12-23	36.66	37.31	36.35	36.35	42247
2008-12-24	36.68	36.68	36.28	36.53	16876
2008-12-26	36.39	37.32	36.30	37.15	28948
2008-12-29	37.35	37.35	36.22	36.60	135073
2008-12-30	36.60	37.52	36.42	37.49	86756
2008-12-31	37.32	37.70	36.61	37.63	68168
2009-01-02	37.75	38.07	36.94	37.80	54446
2009-01-05	37.97	37.97	36.71	37.40	89874
2009-01-06	37.65	38.24	37.48	38.24	59144
2009-01-07	37.75	38.42	37.23	37.25	101446
2009-01-08	37.00	38.00	36.89	37.82	69260
2009-01-09	37.63	37.93	36.92	37.04	59288
2009-01-12	37.13	37.52	36.10	36.35	69540
2009-01-13	36.50	37.35	36.18	37.29	51640
2009-01-14	36.94	37.48	36.12	36.12	102337
2009-01-15	36.09	37.64	36.01	36.60	101227
2009-01-16	37.35	38.11	36.90	37.84	92907
2009-01-20	37.95	39.61	36.13	36.13	180648
2009-01-21	37.03	39.16	36.07	38.67	153604
2009-01-22	37.55	38.10	36.79	37.10	91433
2009-01-23	36.43	37.40	36.25	37.34	45639
2009-01-26	36.07	37.32	36.00	36.22	65919
2009-01-27	36.57	37.35	36.01	37.31	66373
2009-01-28	37.16	38.33	37.03	38.33	125010
2009-01-29	38.06	38.06	36.07	36.21	92318
2009-01-30	36.18	36.66	35.22	35.45	101985
2009-02-02	35.19	36.32	35.09	36.12	79897
2009-02-03	36.03	36.98	36.03	36.70	80823
2009-02-04	36.89	36.94	35.40	35.67	50652
2009-02-05	35.63	36.44	35.63	36.28	67956
2009-02-06	36.53	36.98	35.64	36.98	125897
2009-02-09	36.72	36.97	36.47	36.69	45668
2009-02-10	36.26	36.67	35.24	35.24	129643
2009-02-11	35.42	36.81	35.38	36.80	100060
2009-02-12	36.35	36.74	36.08	36.53	157436
2009-02-13	36.60	37.00	35.83	35.84	93074
2009-02-17	34.50	35.84	34.50	34.84	144912
2009-02-18	34.66	35.29	34.20	34.43	71900
2009-02-19	34.71	34.88	33.49	33.49	114112
2009-02-20	33.09	33.42	32.42	32.71	145732
2009-02-23	32.66	33.05	31.06	31.09	104709
2009-02-24	31.24	32.83	30.97	32.83	208197
2009-02-25	32.52	32.77	31.39	32.00	183889
2009-02-26	33.04	33.04	30.87	31.04	98181
2009-02-27	31.04	31.41	30.02	30.04	143343
2009-03-02	29.96	31.00	29.91	30.07	208548
2009-03-03	30.62	31.32	29.18	29.39	172866
2009-03-04	29.73	30.00	28.65	29.48	124332
2009-03-05	28.96	29.99	28.50	28.57	257626
2009-03-06	28.89	29.40	28.56	29.29	209797
2009-03-09	28.56	29.17	28.40	28.98	127043
2009-03-10	29.37	30.37	28.10	30.37	220828
2009-03-11	30.47	30.52	29.20	29.75	164180
2009-03-12	30.35	31.49	29.49	31.34	281074
2009-03-13	31.63	32.37	31.26	32.29	137772
2009-03-16	32.00	32.37	31.41	31.65	207752
2009-03-17	31.63	32.83	31.05	32.83	89455
2009-03-18	32.60	34.20	31.95	34.19	183264
2009-03-19	34.28	34.58	33.12	33.12	178776
2009-03-20	33.28	34.00	32.90	32.94	143035
2009-03-23	33.51	35.54	33.22	35.54	301944
2009-03-24	34.81	35.18	32.99	33.39	210317
2009-03-25	32.46	34.11	32.25	33.84	290670
2009-03-26	34.44	34.76	33.48	34.66	191371
2009-03-27	34.41	34.53	33.53	33.85	158811
2009-03-30	33.33	34.20	33.00	33.15	284062
2009-03-31	34.70	34.70	33.02	34.18	249203
2009-04-01	34.02	34.02	32.71	33.88	148591
2009-04-02	34.00	34.13	33.44	33.95	227298
2009-04-03	33.84	34.35	33.07	34.22	144293
2009-04-06	33.91	34.12	33.37	33.82	97673
2009-04-07	33.53	33.90	33.00	33.12	94911
2009-04-08	33.21	33.73	33.07	33.66	68539
2009-04-09	34.08	34.75	32.74	34.75	301100
2009-04-13	34.42	35.39	33.81	35.29	188966
2009-04-14	34.72	34.76	33.12	33.18	204197
2009-04-15	33.02	34.41	32.34	34.30	147160
2009-04-16	34.56	35.43	34.27	35.20	172533
2009-04-17	34.55	35.09	34.23	34.52	172299
2009-04-20	34.02	34.66	32.72	32.72	231147
2009-04-21	33.22	34.89	32.02	34.88	229177
2009-04-22	34.47	34.75	33.75	33.89	277753
2009-04-23	33.69	34.26	32.83	33.98	247538
2009-04-24	34.57	34.69	33.36	33.88	221853
2009-04-27	33.72	34.61	33.51	34.00	174461
2009-04-28	33.86	34.77	33.81	34.23	153386
2009-04-29	34.29	35.42	34.02	35.36	192688
2009-04-30	35.38	35.83	34.95	35.32	194872
2009-05-01	35.14	35.86	34.00	34.11	196651
2009-05-04	34.54	34.59	32.62	34.16	304200
2009-05-05	33.55	34.32	33.30	33.40	145772
2009-05-06	34.53	34.53	33.05	34.27	227047
2009-05-07	34.42	34.85	33.98	33.98	201189
2009-05-08	34.26	35.85	34.26	35.78	269873
2009-05-11	35.08	35.66	34.65	34.67	202015
2009-05-12	35.34	35.90	34.54	34.90	161822
2009-05-13	34.37	35.29	33.96	34.04	188607
2009-05-14	33.92	34.68	33.92	34.67	158716
2009-05-15	34.52	34.80	33.93	34.13	125917
2009-05-18	34.65	35.30	34.00	35.24	223275
2009-05-19	35.02	35.16	34.26	34.40	112662
2009-05-20	34.69	35.98	34.00	34.01	109598
2009-05-21	34.00	34.23	33.50	33.88	112611
2009-05-22	33.76	34.57	33.76	34.00	92536
2009-05-26	33.73	34.66	33.67	34.65	168620
2009-05-27	34.74	34.74	33.83	33.88	209214
2009-05-28	34.21	34.36	33.50	33.99	257634
2009-05-29	34.34	34.62	33.72	34.60	238116
2009-06-01	34.89	35.98	34.89	35.88	215808
2009-06-02	35.53	36.67	35.53	36.36	281999
2009-06-03	36.26	36.60	35.82	35.93	231892
2009-06-04	36.16	36.49	35.38	36.43	274116
2009-06-05	36.93	36.99	36.06	36.47	157561
2009-06-08	36.48	36.58	36.04	36.41	77700
2009-06-09	36.71	36.87	36.01	36.28	77576
2009-06-10	36.37	36.83	36.12	36.20	111750
2009-06-11	36.46	36.46	35.99	36.29	69422
2009-06-12	35.91	36.42	35.91	36.26	40827
2009-06-15	35.95	36.24	35.20	35.22	140990
2009-06-16	35.97	35.97	34.72	34.77	73524
2009-06-17	34.79	35.52	34.79	34.85	105214
2009-06-18	34.70	35.50	34.70	35.34	125993
2009-06-19	35.65	35.72	35.03	35.72	128751
2009-06-22	35.37	35.68	34.73	34.73	178555
2009-06-23	34.95	35.25	34.50	34.64	108874
2009-06-24	34.72	35.06	34.41	34.67	73017
2009-06-25	34.39	35.12	33.88	34.86	122704
2009-06-26	34.40	35.51	34.30	35.26	715684
2009-06-29	35.17	35.75	35.17	35.75	97880
2009-06-30	35.70	35.79	35.30	35.76	67500
2009-07-01	35.50	35.86	35.31	35.71	79013
2009-07-02	35.78	35.78	35.01	35.01	137657
2009-07-06	34.50	35.60	34.50	35.46	126752
2009-07-07	35.90	35.92	34.73	35.12	100642
2009-07-08	35.11	35.67	34.84	35.22	137906
2009-07-09	35.57	35.72	34.98	35.39	63674
2009-07-10	35.40	35.40	34.76	35.09	53072
2009-07-13	35.58	35.99	34.67	35.98	225438
2009-07-14	36.00	36.10	35.50	35.99	80428
2009-07-15	36.25	36.48	35.72	36.35	205941
2009-07-16	36.29	36.44	35.55	36.05	120235
2009-07-17	36.02	36.45	35.53	36.10	105130
2009-07-20	36.46	36.46	35.61	35.86	96700
2009-07-21	36.20	36.78	35.71	36.50	101681
2009-07-22	36.11	36.85	36.05	36.50	70901
2009-07-23	36.39	36.69	36.26	36.54	199043
2009-07-24	36.34	36.87	36.23	36.58	80055
2009-07-27	36.62	37.04	36.52	36.98	118841
2009-07-28	36.42	37.61	36.25	37.46	281518
2009-07-29	37.25	37.71	37.03	37.15	189745
2009-07-30	37.36	37.57	36.97	37.07	210098
2009-07-31	37.17	37.87	37.03	37.45	150845
2009-08-03	37.82	37.90	37.34	37.74	183515
2009-08-04	37.79	38.45	37.78	38.17	153492
2009-08-05	38.00	38.43	37.62	38.01	191651
2009-08-06	38.54	38.60	37.64	37.72	170840
2009-08-07	37.88	37.88	37.12	37.79	177158
2009-08-10	37.42	37.75	37.12	37.60	177761
2009-08-11	37.39	37.52	36.87	36.99	159386
2009-08-12	37.16	37.50	36.62	37.41	164360
2009-08-13	37.70	38.10	37.37	38.04	128190
2009-08-14	37.95	37.99	37.41	37.75	66605
2009-08-17	37.01	37.80	37.01	37.27	100399
2009-08-18	37.35	37.53	37.10	37.40	75484
2009-08-19	37.08	37.75	37.06	37.72	51118
2009-08-20	38.14	38.14	37.50	37.75	111687
2009-08-21	37.89	38.34	37.79	38.26	132933
2009-08-24	38.48	38.63	37.94	38.05	102831
2009-08-25	38.17	38.46	37.78	38.31	74239
2009-08-26	38.31	38.48	38.13	38.35	46911
2009-08-27	38.40	38.55	38.01	38.47	60070
2009-08-28	38.67	38.67	38.16	38.54	83971
2009-08-31	38.20	38.68	38.20	38.67	103498
2009-09-01	38.51	38.65	38.02	38.06	123960
2009-09-02	37.86	38.16	37.62	37.77	93185
2009-09-03	37.92	38.11	37.55	38.10	147415
2009-09-04	38.06	38.32	37.62	38.24	45341
2009-09-08	38.47	38.47	38.02	38.32	57917
2009-09-09	38.18	38.34	37.72	38.00	144684
2009-09-10	38.00	38.00	37.39	37.79	72569
2009-09-11	38.17	38.17	37.35	37.69	67689
2009-09-14	37.41	37.70	37.10	37.69	68274
2009-09-15	37.60	37.86	37.30	37.60	91581
2009-09-16	37.67	37.98	37.31	37.98	138668
2009-09-17	38.04	38.42	37.81	37.93	119298
2009-09-18	38.15	38.15	37.32	37.40	124219
2009-09-21	37.33	38.14	37.32	37.81	100604
2009-09-22	38.05	38.11	37.30	37.64	76595
2009-09-23	37.80	37.99	37.27	37.29	52577
2009-09-24	37.54	37.70	37.20	37.23	51464
2009-09-25	37.33	37.33	36.96	37.03	52547
2009-09-28	37.16	38.12	37.15	38.12	81787
2009-09-29	37.87	38.04	37.75	37.84	46025
2009-09-30	38.41	38.41	37.33	37.46	74176
2009-10-01	36.93	37.14	36.36	36.45	101082
2009-10-02	36.10	36.61	35.56	36.41	57928
2009-10-05	36.14	36.52	35.78	36.49	71916
2009-10-06	36.54	36.70	36.14	36.62	49332
2009-10-07	36.60	36.77	36.41	36.74	34059
2009-10-08	36.70	36.92	36.48	36.80	74393
2009-10-09	36.57	37.15	36.57	37.15	60770
2009-10-12	37.18	37.33	37.00	37.16	44946
2009-10-13	37.10	37.11	36.53	36.79	56597
2009-10-14	37.25	37.32	36.64	37.14	78458
2009-10-15	36.85	37.25	36.85	37.17	43500
2009-10-16	36.75	36.93	36.44	36.71	82591
2009-10-19	36.90	36.98	36.70	36.88	77910
2009-10-20	37.14	37.14	36.29	36.73	123524
2009-10-21	36.90	37.06	36.51	36.57	66287
2009-10-22	36.50	37.18	36.42	37.02	71385
2009-10-23	37.02	37.02	36.01	36.29	106940
2009-10-26	36.63	36.63	36.21	36.32	123984
2009-10-27	36.22	36.95	36.18	36.18	79254
2009-10-28	35.95	36.28	35.77	35.78	83605
2009-10-29	36.28	36.48	35.83	36.17	92509
2009-10-30	36.18	36.49	35.22	35.25	112425
2009-11-02	35.19	35.59	35.15	35.51	67477
2009-11-03	35.17	35.58	35.06	35.58	52959
2009-11-04	35.89	36.14	35.21	35.21	80025
2009-11-05	35.44	35.89	35.21	35.88	106276
2009-11-06	35.83	35.91	35.41	35.87	38183
2009-11-09	36.23	36.24	35.87	36.23	60897
2009-11-10	36.26	36.46	36.14	36.22	46631
2009-11-11	36.24	36.44	36.14	36.30	73854
2009-11-12	36.45	36.49	36.20	36.26	78042
2009-11-13	36.50	36.70	36.27	36.50	51746
2009-11-16	36.70	36.70	36.50	36.66	95427
2009-11-17	36.48	37.15	36.43	36.98	71195
2009-11-18	36.74	37.27	36.74	37.05	52346
2009-11-19	37.04	37.23	36.62	36.69	47415
2009-11-20	36.66	37.06	36.45	36.87	43681
2009-11-23	36.82	37.35	36.79	37.02	33909
2009-11-24	37.11	37.11	36.76	36.81	38605
2009-11-25	37.06	37.08	36.61	36.67	31065
2009-11-27	35.85	36.50	35.85	36.22	49905
2009-11-30	36.36	37.00	36.20	36.97	105642
2009-12-01	37.28	37.28	36.52	36.84	85425
2009-12-02	36.97	36.97	36.52	36.65	61042
2009-12-03	36.65	37.00	36.42	36.55	99701
2009-12-04	36.96	37.46	36.73	37.11	72746
2009-12-07	37.13	37.46	37.09	37.13	47028
2009-12-08	37.10	37.51	36.87	37.51	61664
2009-12-09	37.47	37.54	37.21	37.48	37408
2009-12-10	37.49	37.82	37.31	37.31	82905
2009-12-11	37.60	37.83	37.34	37.65	99808
2009-12-14	38.05	38.12	37.48	38.04	42305
2009-12-15	38.14	38.45	37.85	38.38	109464
2009-12-16	38.44	39.00	38.43	39.00	83632
2009-12-17	38.81	39.21	38.59	38.90	85450
2009-12-18	39.18	40.07	38.67	40.06	178752
2009-12-21	40.35	40.35	39.36	39.59	79663
2009-12-22	39.67	40.08	39.37	40.08	43750
2009-12-23	39.92	40.24	39.53	39.74	78516
2009-12-24	39.89	40.19	39.78	40.18	17988
2009-12-28	40.25	40.25	39.83	40.03	22077
2009-12-29	40.05	40.23	39.82	39.89	41520
2009-12-30	39.85	40.15	39.85	40.03	61377
2009-12-31	39.23	39.59	39.02	39.02	35050
2010-01-04	39.15	39.56	39.15	39.35	43535
2010-01-05	39.54	39.54	38.54	38.77	105333
2010-01-06	38.67	38.79	38.41	38.78	85284
2010-01-07	38.54	38.96	38.50	38.93	48424
2010-01-08	38.80	38.98	38.53	38.81	30969
2010-01-11	38.90	38.90	38.55	38.81	22380
2010-01-12	38.73	38.90	38.45	38.50	55977
2010-01-13	38.56	39.00	38.50	38.85	56975
2010-01-14	38.94	38.96	38.51	38.84	47672
2010-01-15	38.69	38.81	38.45	38.50	40503
2010-01-19	38.47	39.04	38.40	39.01	54593
2010-01-20	39.00	39.01	38.40	38.76	43903
2010-01-21	38.94	38.94	38.40	38.46	64561
2010-01-22	38.99	38.99	38.16	38.19	57315
2010-01-25	38.53	38.68	38.25	38.66	29179
2010-01-26	38.66	38.84	38.45	38.47	33281
2010-01-27	38.53	38.93	38.42	38.93	50140
2010-01-28	38.88	38.88	38.42	38.51	34635
2010-01-29	38.58	39.01	38.34	39.00	146777
2010-02-01	38.99	39.35	38.38	38.82	41186
2010-02-02	38.72	39.01	38.31	39.01	37050
2010-02-03	38.85	38.98	38.45	38.49	45228
2010-02-04	38.50	38.72	38.13	38.14	74366
2010-02-05	38.13	38.65	37.91	38.49	56772
2010-02-08	38.33	38.42	37.71	38.03	37272
2010-02-09	38.27	38.48	37.74	38.21	37965
2010-02-10	37.84	38.45	37.83	38.23	29529
2010-02-11	37.99	38.54	37.99	38.48	20393
2010-02-12	38.15	38.67	38.13	38.55	34474
2010-02-16	38.60	38.88	37.98	38.88	66633
2010-02-17	38.94	39.21	38.81	39.13	50530
2010-02-18	39.25	39.69	39.23	39.50	76804
2010-02-19	39.69	39.80	39.35	39.60	73837
2010-02-22	39.64	39.71	39.41	39.59	35188
2010-02-23	39.71	39.73	39.34	39.39	66024
2010-02-24	39.57	39.85	39.19	39.63	37738
2010-02-25	39.34	39.92	39.30	39.74	42833
2010-02-26	39.61	39.70	38.81	39.62	76702
2010-03-01	39.50	39.85	39.44	39.68	47721
2010-03-02	39.57	39.92	39.21	39.90	88025
2010-03-03	39.68	40.50	39.68	40.30	68470
2010-03-04	40.52	40.58	40.03	40.46	60809
2010-03-05	40.50	41.02	40.23	40.83	72404
2010-03-08	39.98	41.01	39.98	40.42	51945
2010-03-09	40.22	40.67	40.22	40.61	35414
2010-03-10	40.98	40.98	40.45	40.64	55068
2010-03-11	40.56	40.94	40.47	40.83	41518
2010-03-12	40.99	40.99	40.74	40.90	41982
2010-03-15	40.77	41.09	40.72	41.04	25414
2010-03-16	41.22	41.49	41.10	41.48	42563
2010-03-17	41.45	41.78	41.29	41.67	36226
2010-03-18	41.76	41.78	41.54	41.60	16401
2010-03-19	41.54	41.86	41.45	41.86	76899
2010-03-22	41.81	41.86	41.59	41.77	23334
2010-03-23	41.59	42.01	41.59	42.01	25617
2010-03-24	42.04	42.19	41.79	41.91	39326
2010-03-25	41.96	42.33	41.74	42.02	37715
2010-03-26	42.25	42.76	42.25	42.45	37707
2010-03-29	42.71	42.81	42.19	42.65	36219
2010-03-30	42.88	43.00	42.43	42.50	46247
2010-03-31	42.52	43.36	42.52	43.13	98088
2010-04-01	42.76	42.86	42.47	42.59	49197
2010-04-05	42.59	43.48	42.59	43.06	34568
2010-04-06	42.95	43.30	42.79	43.21	69757
2010-04-07	43.31	43.92	43.21	43.70	61949
2010-04-08	43.46	43.68	43.33	43.45	31200
2010-04-09	43.75	43.86	43.23	43.86	26745
2010-04-12	43.72	43.99	43.68	43.74	23723
2010-04-13	43.58	44.08	43.55	43.89	19866
2010-04-14	44.26	44.78	43.45	44.78	51727
2010-04-15	44.81	45.35	44.37	45.08	42367
2010-04-16	44.92	45.26	44.41	44.41	52771
2010-04-19	44.14	44.59	44.14	44.40	27901
2010-04-20	44.77	45.03	44.13	44.60	42804
2010-04-21	45.28	45.67	44.91	45.23	53829
2010-04-22	45.29	45.75	45.06	45.73	23529
2010-04-23	45.84	45.94	45.57	45.65	29025
2010-04-26	45.84	46.15	45.52	45.92	32169
2010-04-27	45.63	45.93	44.88	44.88	43992
2010-04-28	45.27	45.92	45.02	45.20	48357
2010-04-29	45.54	46.21	45.00	46.18	57133
2010-04-30	46.34	47.28	45.73	46.01	114835
2010-05-03	46.13	46.66	45.89	46.66	49707
2010-05-04	46.61	46.98	46.43	46.47	66310
2010-05-05	46.06	46.84	46.06	46.49	60685
2010-05-06	46.43	46.94	44.37	45.52	156699
2010-05-07	45.56	46.59	44.02	44.20	75892
2010-05-10	46.10	46.98	44.33	45.58	103261
2010-05-11	45.06	47.90	45.06	46.37	282291
2010-05-12	46.69	47.26	45.83	46.89	187445
2010-05-13	47.00	47.28	46.57	46.59	70626
2010-05-14	46.50	47.18	46.22	46.30	88460
2010-05-17	46.50	46.87	45.88	46.61	64490
2010-05-18	47.04	47.10	46.17	46.17	103286
2010-05-19	45.87	46.50	45.87	46.34	56207
2010-05-20	45.60	45.86	44.36	44.36	101168
2010-05-21	43.96	45.00	43.96	44.76	75651
2010-05-24	44.87	45.24	44.04	44.07	58132
2010-05-25	43.48	44.11	43.09	43.81	98731
2010-05-26	43.87	45.14	43.79	44.43	113269
2010-05-27	44.94	46.57	44.92	46.56	88656
2010-05-28	46.66	46.98	45.86	45.87	54782
2010-06-01	45.24	46.01	44.94	45.13	204767
2010-06-02	45.12	46.26	45.06	46.26	198366
2010-06-03	46.49	46.86	45.05	46.43	93699
2010-06-04	45.83	46.09	44.64	44.83	104930
2010-06-07	44.62	45.43	44.62	44.85	89914
2010-06-08	45.21	45.64	44.47	45.45	117757
2010-06-09	45.61	45.80	44.85	45.13	64295
2010-06-10	45.76	46.15	45.43	46.00	81076
2010-06-11	45.92	46.46	44.00	46.23	54633
2010-06-14	46.70	46.70	45.97	46.04	65748
2010-06-15	46.21	46.83	45.63	46.59	112349
2010-06-16	46.49	46.64	46.27	46.61	57096
2010-06-17	46.94	46.94	46.51	46.62	38208
2010-06-18	46.58	46.70	46.50	46.63	64275
2010-06-21	46.98	47.54	45.88	46.35	51801
2010-06-22	46.27	46.82	45.87	46.20	58883
2010-06-23	46.01	46.07	45.43	45.65	61275
2010-06-24	45.51	45.86	45.01	45.17	49153
2010-06-25	45.19	46.41	44.51	46.38	222597
2010-06-28	46.38	46.72	45.95	46.44	57113
2010-06-29	45.95	46.12	45.30	45.66	100671
2010-06-30	45.48	46.04	45.35	45.50	82876
2010-07-01	45.12	45.16	43.79	44.38	65519
2010-07-02	44.57	45.06	44.57	44.83	42409
2010-07-06	45.00	46.39	44.29	44.66	66447
2010-07-07	44.78	45.99	44.78	45.99	89613
2010-07-08	46.36	46.41	45.58	46.34	59078
2010-07-09	46.46	46.83	46.15	46.83	51759
2010-07-12	46.89	46.89	46.26	46.75	47091
2010-07-13	46.98	47.73	46.81	47.63	65142
2010-07-14	47.77	47.96	47.23	47.75	79502
2010-07-15	47.92	48.04	47.48	47.96	46871
2010-07-16	47.96	47.96	47.10	47.13	90395
2010-07-19	47.17	47.81	46.91	47.64	55907
2010-07-20	47.42	48.28	47.25	48.25	60453
2010-07-21	48.74	48.77	47.55	47.58	81778
2010-07-22	48.07	48.31	47.59	47.70	121249
2010-07-23	47.76	48.34	47.46	48.33	58188
2010-07-26	48.66	48.85	47.98	48.81	46232
2010-07-27	49.25	49.36	48.56	49.21	97051
2010-07-28	49.34	49.34	48.56	48.75	54064
2010-07-29	49.20	49.20	48.29	48.68	35358
2010-07-30	48.48	49.06	48.48	49.03	67689
2010-08-02	49.50	50.00	49.29	49.99	82666
2010-08-03	49.89	50.99	49.84	50.27	95236
2010-08-04	50.62	50.72	49.98	50.57	41021
2010-08-05	50.42	51.15	50.33	50.78	37069
2010-08-06	50.23	50.91	49.93	50.83	42913
2010-08-09	50.94	51.58	50.94	51.50	39486
2010-08-10	51.35	51.72	50.87	51.36	52553
2010-08-11	50.58	51.20	50.43	50.45	98603
2010-08-12	49.98	50.35	49.94	50.15	65289
2010-08-13	50.04	50.15	49.33	49.36	97546
2010-08-16	49.06	49.60	48.49	49.59	33561
2010-08-17	49.75	50.41	49.62	50.26	79192
2010-08-18	50.26	50.92	49.75	50.85	31659
2010-08-19	50.83	50.97	50.23	50.29	51819
2010-08-20	50.28	51.35	50.01	51.31	46192
2010-08-23	51.42	51.90	50.81	50.90	55085
2010-08-24	50.40	50.89	50.04	50.43	98244
2010-08-25	50.30	51.03	50.30	50.95	106452
2010-08-26	51.18	51.80	51.16	51.29	109484
2010-08-27	51.63	52.21	51.12	52.19	89731
2010-08-30	52.22	52.74	51.55	51.58	89506
2010-08-31	51.50	52.62	51.01	52.50	116563
2010-09-01	53.00	54.11	52.40	54.06	89500
2010-09-02	53.75	54.13	53.28	53.95	91179
2010-09-03	54.20	54.21	53.50	54.00	55147
2010-09-07	54.02	54.11	53.21	53.36	78452
2010-09-08	53.35	54.01	53.35	53.65	66902
2010-09-09	54.18	54.37	53.87	54.25	37772
2010-09-10	54.50	54.82	54.00	54.38	50510
2010-09-13	54.79	54.79	54.24	54.59	61156
2010-09-14	54.73	55.27	52.26	54.97	61044
2010-09-15	54.52	55.21	54.45	55.00	51956
2010-09-16	54.99	55.28	54.85	55.20	50262
2010-09-17	55.33	55.90	55.22	55.45	162158
2010-09-20	55.63	56.41	55.27	55.97	60952
2010-09-21	56.08	56.47	55.73	56.20	43964
2010-09-22	56.30	56.30	55.65	55.65	65708
2010-09-23	55.30	55.86	55.25	55.26	60783
2010-09-24	55.75	55.86	55.21	55.67	83412
2010-09-27	55.37	55.91	55.33	55.34	58269
2010-09-28	55.75	56.14	55.39	55.99	57340
2010-09-29	55.96	56.00	55.76	55.82	38312
2010-09-30	56.18	56.44	55.81	56.06	61405
2010-10-01	55.78	55.83	55.01	55.41	48166
2010-10-04	55.59	55.73	55.16	55.51	32841
2010-10-05	56.00	56.11	54.96	55.84	119775
2010-10-06	55.57	56.03	55.30	55.52	37402
2010-10-07	55.84	55.90	55.41	55.66	27713
2010-10-08	55.45	56.13	55.45	56.05	18794
2010-10-11	56.26	56.26	55.60	55.94	21732
2010-10-12	55.85	56.22	55.45	56.04	38967
2010-10-13	56.30	56.30	55.98	56.17	47511
2010-10-14	56.24	56.97	56.10	56.60	82021
2010-10-15	56.85	57.18	56.64	56.87	38505
2010-10-18	57.18	57.44	57.00	57.40	43190
2010-10-19	57.21	57.49	56.83	56.96	56738
2010-10-20	57.29	57.85	57.20	57.57	30165
2010-10-21	57.94	58.05	57.10	58.03	46895
2010-10-22	58.03	58.37	57.68	58.05	24538
2010-10-25	58.37	58.63	57.95	58.21	30894
2010-10-26	58.00	58.51	58.00	58.27	26330
2010-10-27	57.98	58.43	57.20	58.00	43385
2010-10-28	58.50	58.50	57.19	57.86	45489
2010-10-29	57.72	58.10	57.14	57.18	69994
2010-11-01	57.71	58.77	57.21	58.28	58017
2010-11-02	58.93	58.98	58.36	58.63	35632
2010-11-03	58.66	58.98	58.18	58.97	22042
2010-11-04	59.69	60.20	58.51	60.20	61237
2010-11-05	60.20	61.00	59.35	60.99	43321
2010-11-08	61.09	61.61	60.38	60.90	42262
2010-11-09	60.85	61.28	59.91	59.91	51361
2010-11-10	60.16	61.55	60.04	61.50	40299
2010-11-11	61.00	61.39	60.66	60.71	25785
2010-11-12	60.14	61.23	60.14	60.33	26316
2010-11-15	60.71	61.53	60.38	61.07	30983
2010-11-16	60.95	61.33	60.17	60.39	66452
2010-11-17	60.72	61.00	60.06	60.84	23009
2010-11-18	61.58	61.85	60.06	61.59	20932
2010-11-19	61.27	62.04	61.01	61.55	14852
2010-11-22	61.43	62.28	61.40	62.00	28870
2010-11-23	61.41	62.39	61.10	61.83	42349
2010-11-24	61.82	62.29	61.64	62.00	23683
2010-11-26	61.69	62.83	61.69	62.18	16724
2010-11-29	62.17	63.12	62.17	63.12	52488
2010-11-30	63.01	63.21	62.57	62.80	97742
2010-12-01	63.20	63.20	62.17	63.04	65944
2010-12-02	62.79	63.29	62.33	63.29	61889
2010-12-03	62.88	63.39	62.46	63.02	48216
2010-12-06	63.16	63.40	62.84	62.96	37353
2010-12-07	63.32	63.33	62.93	63.08	44749
2010-12-08	63.38	63.84	63.18	63.73	87602
2010-12-09	64.00	64.00	63.18	63.59	50341
2010-12-10	63.48	63.79	63.37	63.77	64067
2010-12-13	64.12	64.12	63.50	63.66	49764
2010-12-14	63.60	64.04	63.53	63.53	46531
2010-12-15	63.56	63.90	63.07	63.09	74314
2010-12-16	63.00	63.70	62.87	63.48	38525
2010-12-17	63.73	63.74	63.00	63.17	98418
2010-12-20	63.17	63.64	63.11	63.46	43337
2010-12-21	63.67	63.67	62.96	63.37	99885
2010-12-22	63.50	64.50	63.34	64.50	34523
2010-12-23	64.50	64.99	64.26	64.32	36755
2010-12-27	64.40	64.72	64.22	64.57	21304
2010-12-28	64.74	64.97	64.68	64.91	22521
2010-12-29	64.85	65.40	64.85	65.05	65913
2010-12-30	65.23	65.49	65.06	65.22	35463
2010-12-31	65.16	65.94	65.16	65.47	101245
2011-01-03	65.46	66.00	65.41	66.00	71369
2011-01-04	65.67	65.99	65.21	65.74	43827
2011-01-05	65.84	66.06	65.44	65.73	102896
2011-01-06	65.78	65.94	65.21	65.21	36874
2011-01-07	65.47	65.82	65.27	65.55	35736
2011-01-10	65.56	65.89	65.50	65.64	65059
2011-01-11	66.00	66.00	65.69	65.92	43704
2011-01-12	66.00	66.00	65.40	65.82	42851
2011-01-13	65.86	65.94	65.55	65.88	27701
2011-01-14	65.86	65.89	65.62	65.89	34145
2011-01-18	65.60	65.80	65.34	65.61	45459
2011-01-19	65.61	65.61	64.95	64.95	36610
2011-01-20	64.93	65.40	64.83	65.10	28693
2011-01-21	65.52	65.52	64.64	65.02	24338
2011-01-24	65.08	65.43	64.99	65.37	31041
2011-01-25	65.18	65.91	64.67	65.91	32138
2011-01-26	66.00	66.00	65.46	65.87	40498
2011-01-27	65.95	65.97	65.76	65.97	35795
2011-01-28	66.30	69.66	65.70	68.01	306020
2011-01-31	68.14	69.15	66.33	66.42	338573
2011-02-01	66.68	67.86	66.48	67.46	104484
2011-02-02	67.37	67.98	67.37	67.59	28912
2011-02-03	67.34	68.29	67.34	68.15	28384
2011-02-04	68.45	68.47	67.38	68.39	33838
2011-02-07	68.41	68.63	68.32	68.56	33245
2011-02-08	68.57	68.64	68.31	68.45	36760
2011-02-09	68.09	68.65	68.09	68.28	43301
2011-02-10	67.95	68.63	67.89	68.45	23543
2011-02-11	68.60	69.10	68.20	69.07	42725
2011-02-14	68.93	69.14	68.15	68.44	40383
2011-02-15	68.30	68.59	68.22	68.34	35046
2011-02-16	68.75	69.15	68.34	69.00	30779
2011-02-17	68.84	69.79	68.77	68.87	44048
2011-02-18	68.87	69.23	68.87	69.21	55047
2011-02-22	68.93	69.30	68.42	68.42	50669
2011-02-23	68.53	69.08	68.40	68.40	55071
2011-02-24	68.21	69.30	68.20	68.25	46973
2011-02-25	68.24	69.46	68.02	69.23	66987
2011-02-28	69.21	69.84	68.54	69.72	108049
2011-03-01	69.80	69.88	69.15	69.53	93949
2011-03-02	69.81	69.84	69.31	69.68	61572
2011-03-03	70.26	70.71	69.71	70.57	55039
2011-03-04	70.52	70.62	70.03	70.27	41729
2011-03-07	70.27	70.63	70.05	70.22	45517
2011-03-08	70.22	71.14	70.22	71.02	53178
2011-03-09	70.99	71.10	70.66	70.66	33106
2011-03-10	70.39	70.47	69.12	69.67	47365
2011-03-11	69.66	70.38	69.17	70.30	52113
2011-03-14	70.10	70.82	70.10	70.39	30611
2011-03-15	69.40	70.45	69.30	69.75	43984
2011-03-16	69.95	70.59	69.87	69.94	65717
2011-03-17	70.64	71.09	70.20	70.95	42546
2011-03-18	71.30	71.81	69.30	69.33	157297
2011-03-21	70.00	70.91	68.62	70.46	59686
2011-03-22	70.15	70.76	70.15	70.18	34944
2011-03-23	70.15	70.47	69.01	69.60	52197
2011-03-24	69.74	70.04	69.68	69.92	46352
2011-03-25	69.85	70.33	69.85	69.98	39456
2011-03-28	69.92	70.39	69.92	69.99	33400
2011-03-29	70.01	70.62	69.99	70.15	39127
2011-03-30	70.24	70.72	70.23	70.72	80944
2011-03-31	70.74	71.19	70.62	71.11	73514
2011-04-01	71.26	71.94	71.18	71.66	85432
2011-04-04	71.74	72.28	71.34	72.15	102817
2011-04-05	72.02	72.03	71.31	71.85	56748
2011-04-06	72.10	72.64	72.06	72.43	60423
2011-04-07	72.21	72.64	71.71	71.80	65903
2011-04-08	71.80	72.12	71.54	71.83	31334
2011-04-11	71.51	72.42	70.61	71.98	48283
2011-04-12	71.70	71.82	69.78	71.18	54988
2011-04-13	71.77	71.99	71.45	71.72	24724
2011-04-14	71.59	71.84	71.50	71.65	16649
2011-04-15	71.93	72.19	71.19	71.68	47113
2011-04-18	71.30	71.51	70.31	71.11	73681
2011-04-19	70.76	71.59	70.76	71.29	40048
2011-04-20	72.30	72.33	71.66	71.83	44299
2011-04-21	72.23	72.95	71.53	71.71	44546
2011-04-25	71.55	71.55	71.18	71.32	23702
2011-04-26	71.04	71.44	70.76	71.01	33940
2011-04-27	70.59	71.74	70.59	71.74	23867
2011-04-28	71.74	72.44	71.80	72.30	28103
2011-04-29	72.21	72.49	72.11	72.43	29498
2011-05-02	72.42	72.69	72.00	72.44	31790
2011-05-03	72.19	72.22	71.56	71.64	32761
2011-05-04	71.38	71.60	70.63	70.79	37622
2011-05-05	70.31	70.61	68.97	70.10	35438
2011-05-06	70.14	71.92	68.02	70.77	39710
2011-05-09	70.87	71.58	70.87	71.53	31935
2011-05-10	71.69	71.90	71.39	71.82	21509
2011-05-11	71.79	71.89	70.67	70.91	26150
2011-05-12	70.91	72.24	70.55	72.15	36996
2011-05-13	72.19	72.01	71.08	71.35	23463
2011-05-16	71.07	71.57	70.75	71.02	17988
2011-05-17	70.74	70.96	70.24	70.59	22624
2011-05-18	70.52	71.79	70.58	71.46	53290
2011-05-19	71.53	72.24	71.19	72.09	20760
2011-05-20	71.84	72.41	71.66	71.91	46717
2011-05-23	71.38	71.64	71.08	71.15	25894
2011-05-24	70.68	71.17	69.44	69.44	95880
2011-05-25	68.64	70.55	68.54	70.39	45223
2011-05-26	70.38	71.44	69.71	70.89	69150
2011-05-27	70.93	71.23	70.50	70.88	30578
2011-05-31	71.13	71.50	70.15	71.22	125647
2011-06-01	71.10	71.78	69.81	69.90	72244
2011-06-02	70.08	70.38	69.75	70.35	23543
2011-06-03	70.00	70.10	69.35	69.37	34671
2011-06-06	68.51	69.45	68.51	68.92	52015
2011-06-07	69.19	69.89	68.51	69.46	152477
2011-06-08	69.70	69.72	68.98	69.06	59839
2011-06-09	68.60	69.31	68.60	69.21	40911
2011-06-10	68.72	69.17	68.52	68.67	43694
2011-06-13	68.66	68.74	67.84	68.00	60112
2011-06-14	68.64	69.63	68.26	68.75	42404
2011-06-15	68.38	68.91	67.54	67.75	373362
2011-06-16	67.65	68.55	67.06	67.73	53436
2011-06-17	68.15	68.38	66.98	67.21	64465
2011-06-20	66.79	67.54	66.69	67.27	43229
2011-06-21	67.18	67.98	67.18	67.80	62145
2011-06-22	67.73	68.19	67.68	67.68	49923
2011-06-23	67.23	67.45	66.69	67.14	50010
2011-06-24	67.10	68.22	66.80	67.32	247958
2011-06-27	67.97	68.94	67.04	68.66	59245
2011-06-28	69.14	69.39	68.93	69.28	30067
2011-06-29	69.40	70.38	69.40	70.33	37262
2011-06-30	70.15	70.82	70.10	70.72	60679
2011-07-01	70.12	70.76	70.12	70.69	50893
2011-07-05	70.36	71.19	70.24	70.82	49347
2011-07-06	71.02	71.73	70.93	71.37	75772
2011-07-07	71.64	74.46	71.64	74.20	170664
2011-07-08	73.43	74.48	73.14	73.66	70267
2011-07-11	72.97	74.43	72.92	72.97	59743
2011-07-12	72.86	74.00	72.73	72.77	43546
2011-07-13	73.18	73.98	72.77	73.30	65742
2011-07-14	73.55	75.25	73.01	73.55	87532
2011-07-15	73.73	73.90	73.11	73.79	79870
2011-07-18	73.55	74.04	73.10	73.31	58175
2011-07-19	73.45	74.31	73.45	73.95	44638
2011-07-20	74.31	74.31	73.63	73.65	29408
2011-07-21	74.23	74.81	73.90	74.73	62462
2011-07-22	74.77	75.01	74.51	74.69	31553
2011-07-25	74.07	75.01	74.07	74.65	41551
2011-07-26	74.57	75.71	74.01	74.34	41315
2011-07-27	73.93	74.43	73.21	73.27	53434
2011-07-28	73.44	74.28	73.29	73.48	36193
2011-07-29	73.00	74.26	72.83	73.70	34424
2011-08-01	74.21	74.60	72.83	73.04	81855
2011-08-02	72.87	73.56	71.64	71.79	57186
2011-08-03	75.25	75.25	69.81	71.15	99578
2011-08-04	70.69	71.55	69.49	69.51	95149
2011-08-05	70.15	70.41	67.07	67.56	59634
2011-08-08	66.38	68.02	62.62	63.02	162163
2011-08-09	64.08	69.17	63.41	68.89	133349
2011-08-10	67.77	69.04	65.84	66.14	109839
2011-08-11	66.37	70.99	66.09	70.41	100767
2011-08-12	70.64	71.13	68.72	69.63	55307
2011-08-15	70.15	71.83	70.15	71.82	56106
2011-08-16	71.15	71.74	70.73	71.09	41999
2011-08-17	71.71	72.77	71.23	71.43	65702
2011-08-18	69.86	70.26	67.31	69.76	183572
2011-08-19	68.85	70.76	68.85	69.70	46299
2011-08-22	71.13	72.16	69.61	69.93	40576
2011-08-23	70.03	71.54	69.05	71.43	81405
2011-08-24	71.20	72.98	70.95	72.93	41375
2011-08-25	72.99	73.49	70.37	70.96	53790
2011-08-26	70.17	72.48	69.85	71.78	54078
2011-08-29	72.50	73.99	72.48	73.84	65379
2011-08-30	73.35	73.96	72.76	73.48	56218
2011-08-31	73.73	74.13	72.76	73.53	86903
2011-09-01	73.17	73.88	72.57	72.60	52009
2011-09-02	71.54	73.11	71.27	71.32	61622
2011-09-06	69.43	70.84	69.05	70.56	76733
2011-09-07	71.25	74.13	71.25	74.11	62327
2011-09-08	73.45	74.66	73.14	73.52	71819
2011-09-09	72.79	73.44	71.68	71.76	84197
2011-09-12	70.98	72.67	70.98	72.35	39577
2011-09-13	72.72	73.30	71.99	72.78	94897
2011-09-14	72.99	73.71	72.26	73.25	54341
2011-09-15	73.76	73.76	72.37	72.80	74029
2011-09-16	72.85	73.50	72.45	72.95	62193
2011-09-19	71.88	72.79	71.75	72.14	40073
2011-09-20	72.44	73.60	72.27	72.32	54973
2011-09-21	72.46	72.59	70.16	70.17	71901
2011-09-22	70.42	71.85	68.76	69.44	101204
2011-09-23	68.98	69.49	68.04	68.52	73820
2011-09-26	68.77	69.23	67.50	68.94	105982
2011-09-27	70.32	72.04	70.23	70.86	65147
2011-09-28	71.19	71.62	68.98	69.09	63580
2011-09-29	70.39	71.78	70.14	71.71	85959
2011-09-30	70.79	72.84	70.79	71.18	105598
2011-10-03	71.05	71.96	69.35	69.36	93196
2011-10-04	68.81	71.99	68.10	71.83	140082
2011-10-05	71.28	72.86	70.71	72.74	65427
2011-10-06	72.42	73.49	71.80	73.45	74731
2011-10-07	73.50	73.99	71.58	71.58	61516
2011-10-10	72.54	74.37	72.35	74.33	72300
2011-10-11	73.90	74.42	73.18	73.43	35856
2011-10-12	73.65	74.47	73.65	74.29	42848
2011-10-13	73.76	74.49	73.67	74.17	57972
2011-10-14	74.42	75.09	74.40	74.88	42141
2011-10-17	74.53	75.20	73.86	73.99	54523
2011-10-18	72.48	75.99	72.48	75.93	84605
2011-10-19	75.14	77.00	75.04	75.42	63703
2011-10-20	75.56	76.33	75.14	75.89	84180
2011-10-21	76.82	77.70	76.32	77.66	48141
2011-10-24	77.71	79.20	77.43	79.20	51187
2011-10-25	78.46	79.23	77.00	77.07	62676
2011-10-26	77.73	78.58	77.35	78.56	41399
2011-10-27	80.10	81.41	79.56	80.30	78616
2011-10-28	80.42	80.42	79.14	79.73	37264
2011-10-31	78.60	80.46	78.60	78.95	60025
2011-11-01	77.17	78.50	76.38	76.56	56040
2011-11-02	77.55	78.95	77.55	78.51	47071
2011-11-03	74.28	79.30	74.28	79.17	31510
2011-11-04	78.27	79.83	78.08	78.58	38800
2011-11-07	78.27	78.57	77.10	77.81	26768
2011-11-08	78.40	78.49	76.84	77.99	52235
2011-11-09	77.51	77.51	75.75	75.84	64638
2011-11-10	76.90	78.36	76.17	76.86	32432
2011-11-11	77.52	77.81	76.52	77.42	35746
2011-11-14	77.08	77.35	76.61	76.62	34097
2011-11-15	76.32	77.55	76.32	77.39	33128
2011-11-16	76.85	76.85	74.33	74.45	79342
2011-11-17	74.71	75.93	74.28	74.42	56994
2011-11-18	74.86	76.46	73.55	73.70	49560
2011-11-21	72.99	73.33	71.77	72.36	59736
2011-11-22	72.46	73.45	72.20	72.65	43929
2011-11-23	71.91	72.45	70.19	70.19	47953
2011-11-25	69.88	71.30	69.88	71.01	13428
2011-11-28	72.57	72.91	70.94	71.94	65108
2011-11-29	71.70	71.70	70.56	70.99	80337
2011-11-30	72.46	73.79	71.22	73.79	751255
2011-12-01	73.80	75.56	73.46	75.12	90209
2011-12-02	75.32	76.43	74.96	75.30	67761
2011-12-05	75.55	76.43	74.85	75.52	66925
2011-12-06	75.30	76.30	74.95	75.72	59852
2011-12-07	75.37	75.84	74.60	75.67	35291
2011-12-08	75.15	75.85	75.00	75.09	61349
2011-12-09	75.41	76.77	75.41	76.68	36142
2011-12-12	75.85	76.77	75.08	76.16	60585
2011-12-13	76.77	77.28	75.33	75.80	27537
2011-12-14	75.22	76.69	75.00	76.06	54402
2011-12-15	76.32	77.56	75.87	75.99	63028
2011-12-16	76.14	76.64	75.55	76.28	71525
2011-12-19	76.50	76.50	75.06	75.11	25506
2011-12-20	76.21	77.23	76.17	77.14	35232
2011-12-21	77.18	77.58	76.96	77.40	26465
2011-12-22	77.54	77.61	76.72	77.33	28104
2011-12-23	77.66	77.75	76.67	77.49	14900
2011-12-27	77.41	78.00	77.41	77.95	20933
2011-12-28	77.62	78.12	77.19	77.21	33840
2011-12-29	77.60	78.18	76.33	78.03	24255
2011-12-30	78.49	78.88	78.16	78.16	30980
2012-01-03	78.61	78.61	76.05	76.76	41876
2012-01-04	76.48	76.82	74.79	75.24	57472
2012-01-05	77.88	77.88	74.35	75.26	65508
2012-01-06	75.40	76.38	75.18	75.70	31920
2012-01-09	76.09	76.56	75.35	75.90	16999
2012-01-10	76.41	76.50	75.31	75.65	48072
2012-01-11	75.65	75.67	74.94	75.15	17919
2012-01-12	75.42	75.78	74.69	75.75	38518
2012-01-13	75.19	75.72	74.83	75.52	51732
2012-01-17	76.35	76.35	75.29	75.33	43439
2012-01-18	75.17	75.53	74.51	75.28	36178
2012-01-19	75.17	76.15	74.81	75.62	32665
2012-01-20	75.64	76.37	75.48	75.73	25936
2012-01-23	76.02	76.02	75.17	75.50	16403
2012-01-24	75.44	75.44	74.96	75.29	17463
2012-01-25	75.25	75.63	74.82	75.21	21028
2012-01-26	75.32	75.51	74.20	75.15	31531
2012-01-27	75.47	75.83	74.92	75.69	63164
2012-01-30	75.10	76.72	74.81	76.05	55070
2012-01-31	76.46	77.17	76.06	76.67	53585
2012-02-01	76.96	77.15	76.65	77.15	42584
2012-02-02	77.41	77.69	76.88	77.64	33345
2012-02-03	78.00	78.92	77.82	78.92	64697
2012-02-06	78.79	78.79	78.22	78.38	31440
2012-02-07	80.63	80.63	78.31	78.78	24809
2012-02-08	78.81	78.98	78.28	78.52	31527
2012-02-09	78.09	78.92	78.09	78.90	14232
2012-02-10	78.08	78.95	78.08	78.82	25827
2012-02-13	79.13	79.22	78.26	78.74	64481
2012-02-14	78.13	78.44	77.47	77.82	48264
2012-02-15	78.24	78.24	77.15	77.25	27239
2012-02-16	77.29	78.10	77.29	77.71	37033
2012-02-17	77.64	77.93	77.40	77.63	34464
2012-02-21	77.60	77.75	77.16	77.71	19274
2012-02-22	77.14	77.40	76.46	76.56	26827
2012-02-23	76.75	77.39	76.75	77.31	34491
2012-02-24	76.73	77.73	76.73	77.57	14597
2012-02-27	77.56	77.62	76.49	77.34	20256
2012-02-28	76.67	77.04	76.04	76.58	40549
2012-02-29	76.48	76.94	76.00	76.11	49131
2012-03-01	76.25	76.57	75.68	76.21	27459
2012-03-02	76.31	76.31	75.26	75.68	16812
2012-03-05	75.35	75.71	74.89	75.22	54693
2012-03-06	74.71	75.42	73.74	74.23	58976
2012-03-07	74.38	75.18	74.00	75.06	56684
2012-03-08	75.12	76.44	75.12	76.10	33511
2012-03-09	76.05	76.60	75.34	75.71	56109
2012-03-12	75.84	77.15	75.84	76.53	37032
2012-03-13	76.82	78.07	76.52	77.86	44468
2012-03-14	77.99	78.18	77.64	77.88	25723
2012-03-15	77.79	78.49	77.34	78.46	25885
2012-03-16	78.44	78.44	77.37	77.62	31515
2012-03-19	77.39	78.13	76.06	77.13	33404
2012-03-20	76.97	77.14	76.52	76.74	38790
2012-03-21	77.02	77.02	76.35	76.55	18781
2012-03-22	76.11	76.63	75.83	75.92	31192
2012-03-23	76.16	76.82	75.79	76.59	21763
2012-03-26	77.19	77.85	76.74	77.75	35262
2012-03-27	77.61	78.04	77.61	77.69	28827
2012-03-28	77.69	78.26	77.32	77.99	24993
2012-03-29	77.70	78.00	77.54	77.72	22736
2012-03-30	77.25	78.37	77.25	77.97	19503
2012-04-02	77.98	77.98	77.27	77.66	41525
2012-04-03	77.10	77.10	76.14	76.93	56426
2012-04-04	76.75	77.15	76.10	76.76	61740
2012-04-05	76.81	77.69	76.49	77.54	28417
2012-04-09	76.71	77.14	76.22	76.65	32341
2012-04-10	76.76	76.76	75.14	75.28	34166
2012-04-11	75.30	75.78	75.05	75.73	30640
2012-04-12	75.54	76.19	75.23	76.15	24631
2012-04-13	75.87	76.24	75.13	75.31	30984
2012-04-16	75.83	76.00	75.33	75.94	22913
2012-04-17	76.11	76.67	76.03	76.34	29302
2012-04-18	75.97	75.97	75.31	75.34	21305
2012-04-19	75.64	75.93	75.27	75.63	18718
2012-04-20	76.03	76.06	75.20	75.40	14367
2012-04-23	75.19	75.20	74.17	74.99	28300
2012-04-24	74.73	75.75	74.73	75.04	28542
2012-04-25	75.14	75.85	75.14	75.33	38294
2012-04-26	75.34	76.86	75.25	76.58	41543
2012-04-27	76.58	77.27	76.14	76.98	32200
2012-04-30	76.88	77.05	76.77	76.90	18402
2012-05-01	76.44	77.28	76.15	76.65	42467
2012-05-02	76.42	77.05	76.28	76.79	18242
2012-05-03	76.34	77.12	76.28	76.73	33558
2012-05-04	72.32	75.82	67.69	69.83	97518
2012-05-07	69.27	70.24	67.30	68.52	79000
2012-05-08	68.44	69.79	68.44	69.56	59483
2012-05-09	69.19	70.32	69.19	70.03	33477
2012-05-10	70.14	70.92	69.98	70.13	76597
2012-05-11	70.00	70.70	69.99	70.50	23374
2012-05-14	70.21	70.91	69.78	70.50	49172
2012-05-15	70.73	70.91	70.00	70.57	28064
2012-05-16	70.42	71.09	70.20	70.51	37383
2012-05-17	70.03	70.47	69.68	70.01	36558
2012-05-18	70.43	70.50	69.97	69.98	55900
2012-05-21	70.00	70.42	69.97	70.30	28233
2012-05-22	70.30	71.31	70.30	71.07	70018
2012-05-23	70.56	71.04	69.91	70.99	38840
2012-05-24	70.87	71.60	70.39	71.48	38569
2012-05-25	73.02	73.02	71.06	71.71	36097
2012-05-29	72.07	72.44	71.56	72.37	37114
2012-05-30	72.05	72.17	70.98	71.54	49944
2012-05-31	71.16	72.03	71.15	71.87	80899
2012-06-01	70.94	71.63	70.13	70.25	74196
2012-06-04	70.58	71.04	70.25	70.66	41264
2012-06-05	70.40	71.27	69.92	70.36	81838
2012-06-06	70.55	71.53	69.76	71.32	48585
2012-06-07	71.38	72.01	70.44	70.62	53669
2012-06-08	70.60	71.16	70.16	70.83	29374
2012-06-11	70.88	70.91	67.86	68.81	91367
2012-06-12	68.60	69.10	68.18	68.91	43006
2012-06-13	69.00	69.38	67.98	68.28	64053
2012-06-14	67.95	68.70	67.90	68.65	39355
2012-06-15	68.50	69.82	68.48	69.77	78292
2012-06-18	69.02	70.57	69.02	70.16	38479
2012-06-19	70.56	70.96	69.97	70.63	44461
2012-06-20	70.24	70.78	70.09	70.76	35557
2012-06-21	70.62	70.88	69.33	69.37	56667
2012-06-22	69.66	71.15	69.48	71.11	206088
2012-06-25	70.30	70.88	69.45	69.56	80327
2012-06-26	69.85	70.60	69.32	69.46	37667
2012-06-27	69.83	70.13	69.24	70.01	18899
2012-06-28	69.62	70.55	69.27	70.55	35151
2012-06-29	71.23	71.63	70.76	71.61	25623
2012-07-02	71.97	72.04	71.54	71.88	25507
2012-07-03	71.27	72.06	71.27	72.06	20075
2012-07-05	71.84	72.57	71.40	72.35	27829
2012-07-06	72.06	72.22	71.38	71.89	23544
2012-07-09	71.15	71.51	70.57	70.88	20666
2012-07-10	70.82	71.01	70.26	70.52	17523
2012-07-11	70.83	71.35	70.12	70.77	28104
2012-07-12	70.75	71.17	70.34	70.85	25358
2012-07-13	71.13	72.13	70.95	71.96	38870
2012-07-16	71.53	72.37	71.32	71.83	26657
2012-07-17	72.00	72.00	71.03	72.00	62063
2012-07-18	72.02	73.15	72.02	72.31	26173
2012-07-19	72.34	72.72	71.85	72.12	14380
2012-07-20	72.16	72.56	71.15	71.48	25296
2012-07-23	70.82	71.30	69.28	70.89	20939
2012-07-24	71.93	71.93	70.36	71.00	14547
2012-07-25	71.23	72.23	71.23	71.61	17732
2012-07-26	72.00	72.38	70.73	72.14	18955
2012-07-27	72.52	72.73	71.09	71.81	30363
2012-07-30	71.75	72.34	71.53	71.76	17257
2012-07-31	71.59	71.70	70.73	71.29	16874
2012-08-01	71.75	71.75	70.16	70.46	33030
2012-08-02	70.36	70.77	70.00	70.43	25944
2012-08-03	67.00	71.08	65.06	65.93	52354
2012-08-06	65.97	66.87	65.53	65.75	35641
2012-08-07	65.73	66.32	63.80	64.15	52385
2012-08-08	63.76	64.44	61.13	64.06	41891
2012-08-09	64.15	65.87	63.64	64.97	30563
2012-08-10	64.98	65.56	63.49	64.41	20845
2012-08-13	64.33	64.68	63.21	63.69	35706
2012-08-14	63.51	64.76	63.05	63.18	14675
2012-08-15	63.13	63.81	62.80	63.73	33442
2012-08-16	64.19	64.19	62.89	63.42	29180
2012-08-17	63.36	63.89	63.06	63.54	15920
2012-08-20	63.65	63.87	63.27	63.50	15123
2012-08-21	63.21	63.70	62.82	63.22	14202
2012-08-22	63.44	63.80	62.53	62.64	17944
2012-08-23	62.61	63.35	62.58	62.80	10264
2012-08-24	62.90	63.28	62.90	63.04	8545
2012-08-27	63.18	63.43	62.88	63.11	7738
2012-08-28	62.90	64.11	62.90	63.61	19507
2012-08-29	63.93	64.26	62.34	63.85	28445
2012-08-30	63.44	63.79	62.80	63.70	25478
2012-08-31	63.98	64.20	63.36	63.77	24794
2012-09-04	63.84	64.03	62.96	63.53	29029
2012-09-05	63.22	63.88	62.73	63.10	43029
2012-09-06	63.92	64.34	62.76	64.20	32434
2012-09-07	64.02	64.52	63.89	64.10	17187
2012-09-10	64.07	64.30	63.61	63.65	14309
2012-09-11	63.68	64.69	63.68	64.54	20355
2012-09-12	64.46	64.54	63.51	64.16	28613
2012-09-13	63.74	64.47	63.60	64.42	40000
2012-09-14	64.50	64.57	63.70	64.00	33877
2012-09-17	63.26	64.34	63.00	63.64	38620
2012-09-18	63.96	64.15	63.24	63.78	22204
2012-09-19	63.48	64.30	62.95	63.30	18496
2012-09-20	62.83	63.60	62.60	62.96	16275
2012-09-21	63.35	64.60	62.13	64.60	185607
2012-09-24	64.35	65.79	64.30	64.87	40725
2012-09-25	65.34	65.60	64.56	64.56	32894
2012-09-26	64.83	66.08	63.84	63.97	38901
2012-09-27	64.13	64.89	63.96	64.45	25425
2012-09-28	64.70	64.76	63.75	64.27	16445
2012-10-01	64.26	64.90	64.26	64.36	23290
2012-10-02	64.64	65.06	63.86	64.23	57744
2012-10-03	63.84	64.33	63.06	63.42	34288
2012-10-04	63.44	64.46	63.44	64.37	18142
2012-10-05	64.24	65.04	64.24	64.77	16922
2012-10-08	64.95	65.25	64.45	65.03	26615
2012-10-09	65.16	65.16	63.92	64.44	19045
2012-10-10	64.73	64.73	63.61	64.10	15130
2012-10-11	63.96	64.35	63.70	63.81	17955
2012-10-12	64.08	64.14	63.17	63.20	32022
2012-10-15	63.43	63.98	63.40	63.84	24997
2012-10-16	64.25	64.25	63.01	63.15	43482
2012-10-17	63.15	63.88	62.11	63.88	44552
2012-10-18	63.67	64.65	63.22	63.91	36795
2012-10-19	64.11	64.11	62.84	63.09	20440
2012-10-22	63.44	63.44	62.50	62.56	26634
2012-10-23	61.65	63.54	61.65	63.21	39937
2012-10-24	63.41	63.71	62.70	63.48	24951
2012-10-25	63.17	63.62	62.95	63.22	20700
2012-10-26	63.59	63.59	62.48	62.59	18224
2012-10-31	62.50	62.57	61.57	62.22	57170
2012-11-01	62.46	63.01	61.58	63.01	26234
2012-11-02	63.47	66.34	62.29	66.11	41513
2012-11-05	65.79	67.00	65.70	66.55	31051
2012-11-06	67.00	67.35	65.93	66.18	34095
2012-11-07	66.08	66.63	64.97	65.82	36602
2012-11-08	66.31	66.84	65.80	66.30	32538
2012-11-09	66.25	66.89	66.07	66.43	31116
2012-11-12	66.74	66.84	65.04	65.14	15735
2012-11-13	65.09	65.83	64.50	64.83	20456
2012-11-14	65.00	65.00	64.18	64.51	12761
2012-11-15	64.26	64.87	64.11	64.62	16645
2012-11-16	64.90	66.44	64.66	66.44	23410
2012-11-19	66.37	66.39	64.53	65.25	49445
2012-11-20	66.71	67.02	65.25	66.75	32244
2012-11-21	66.67	67.74	66.50	67.74	14832
2012-11-23	67.60	68.89	67.50	68.06	12169
2012-11-26	68.21	68.92	67.97	68.55	21510
2012-11-27	68.47	69.12	68.38	68.88	22470
2012-11-28	70.99	70.99	68.10	68.44	38185
2012-11-29	68.01	69.05	68.00	68.71	20286
2012-11-30	68.83	71.97	68.83	71.28	212960
2012-12-03	71.54	71.54	69.78	70.01	45657
2012-12-04	70.07	70.60	69.69	70.47	23708
2012-12-05	68.17	68.96	68.06	68.63	80319
2012-12-06	68.76	68.99	68.11	68.50	18166
2012-12-07	68.33	68.35	67.12	67.68	20521
2012-12-10	67.17	68.72	67.17	68.10	18714
2012-12-11	67.73	68.49	67.00	67.55	27468
2012-12-12	67.20	68.46	67.20	68.04	13326
2012-12-13	67.88	68.28	67.32	68.13	12900
2012-12-14	68.30	68.34	67.35	68.12	17871
2012-12-17	68.00	68.24	66.11	67.85	36203
2012-12-18	67.67	68.40	67.61	68.25	38852
2012-12-19	68.10	69.16	68.10	68.67	28396
2012-12-20	68.87	69.72	68.27	69.11	24923
2012-12-21	69.30	69.88	66.56	67.29	66402
2012-12-24	68.55	68.55	67.60	67.87	13160
2012-12-26	67.55	67.88	67.50	67.59	30471
2012-12-27	67.75	67.86	66.52	67.20	44973
2012-12-28	66.90	67.82	66.25	66.25	76053
2012-12-31	66.14	69.34	66.14	69.22	175478
2013-01-02	69.60	70.55	68.91	69.28	56835
2013-01-03	69.72	70.20	69.43	70.05	68851
2013-01-04	70.09	70.55	69.61	70.20	54202
2013-01-07	70.42	70.60	69.52	69.62	17842
2013-01-08	70.00	70.31	69.51	69.86	14434
2013-01-09	69.89	70.68	69.89	70.45	15382
2013-01-10	70.72	70.88	70.17	70.72	42391
2013-01-11	70.98	71.00	69.53	70.00	29426
2013-01-14	69.43	69.90	69.10	69.32	26780
2013-01-15	68.85	69.99	68.73	69.65	28414
2013-01-16	69.75	69.77	69.19	69.63	19891
2013-01-17	69.80	69.80	69.02	69.40	21952
2013-01-18	68.49	69.67	68.49	69.35	16152
2013-01-22	69.64	69.64	68.74	69.40	49371
2013-01-23	69.21	69.71	69.16	69.31	35416
2013-01-24	69.50	69.79	69.20	69.42	38121
2013-01-25	69.61	70.21	69.41	69.75	60268
2013-01-28	69.67	70.28	69.37	69.86	15077
2013-01-29	69.94	71.00	69.94	70.91	45594
2013-01-30	71.00	71.61	70.32	70.44	53190
2013-01-31	70.59	71.41	69.77	71.34	213492
2013-02-01	71.58	72.92	71.34	72.63	36134
2013-02-04	72.75	73.97	72.59	73.69	45794
2013-02-05	73.92	74.33	73.57	74.01	40318
2013-02-06	73.88	74.15	73.40	74.13	23532
2013-02-07	74.02	74.36	73.20	74.32	22501
2013-02-08	74.26	74.85	73.80	74.28	17658
2013-02-11	74.61	74.63	73.94	74.30	17559
2013-02-12	74.28	74.90	73.92	74.41	15195
2013-02-13	74.64	74.73	74.13	74.31	19456
2013-02-14	73.80	74.68	72.49	72.49	62708
2013-02-15	72.88	72.88	72.11	72.39	65393
2013-02-19	72.77	72.91	70.00	72.65	66743
2013-02-20	72.83	72.92	72.31	72.39	71612
2013-02-21	72.64	73.00	72.31	72.44	50285
2013-02-22	72.80	74.03	72.56	73.85	29649
2013-02-25	74.15	74.64	71.65	71.98	30948
2013-02-26	72.46	73.74	72.39	73.04	20486
2013-02-27	72.69	73.33	71.01	72.08	30527
2013-02-28	72.30	73.45	71.96	73.20	36734
2013-03-01	73.34	74.77	72.76	74.57	51273
2013-03-04	74.41	75.00	73.98	74.83	35776
2013-03-05	75.00	75.21	73.76	74.15	37253
2013-03-06	74.53	74.53	73.49	73.71	8255
2013-03-07	73.55	74.14	73.08	73.51	34768
2013-03-08	73.55	73.94	73.19	73.36	34309
2013-03-11	73.49	73.80	72.93	73.63	22943
2013-03-12	73.56	74.51	73.28	74.14	20888
2013-03-13	74.09	74.70	73.98	74.69	15843
2013-03-14	74.95	75.27	74.59	74.81	20080
2013-03-15	74.54	76.30	74.31	75.76	116896
2013-03-18	75.56	75.98	75.00	75.48	20404
2013-03-19	76.00	76.90	76.00	76.66	45121
2013-03-20	76.51	78.00	76.07	76.44	22369
2013-03-21	76.21	76.88	74.36	74.90	26236
2013-03-22	74.98	75.07	74.43	74.82	14264
2013-03-25	75.15	76.15	74.94	76.08	17394
2013-03-26	75.92	76.24	75.29	75.81	10925
2013-03-27	75.37	75.58	75.03	75.27	18909
2013-03-28	75.54	75.97	75.11	75.53	34062
2013-04-01	75.21	76.20	75.16	75.54	47809
2013-04-02	75.90	76.49	75.06	75.91	20956
2013-04-03	75.65	76.42	74.37	74.64	31265
2013-04-04	74.91	74.96	74.14	74.96	5488
2013-04-05	74.67	75.34	74.48	74.88	13115
2013-04-08	75.04	76.07	75.04	75.86	14672
2013-04-09	75.81	76.07	75.44	75.63	24504
2013-04-10	75.94	76.59	75.31	76.28	24354
2013-04-11	76.42	77.85	76.34	77.84	25636
2013-04-12	78.00	78.00	76.96	77.24	12588
2013-04-15	77.30	77.38	75.66	75.69	18991
2013-04-16	76.20	77.46	75.00	77.18	38441
2013-04-17	77.21	77.21	75.56	76.20	18482
2013-04-18	76.68	77.03	75.89	76.36	15150
2013-04-19	76.72	77.21	75.82	76.02	23117
2013-04-22	76.54	78.00	75.60	77.51	28828
2013-04-23	77.86	78.00	77.53	77.85	31778
2013-04-24	78.00	78.47	77.48	78.29	25467
2013-04-25	78.14	79.59	78.14	79.41	22267
2013-04-26	79.31	79.61	78.53	79.17	31527
2013-04-29	79.58	79.74	79.03	79.26	17062
2013-04-30	79.15	79.99	78.50	79.57	21160
2013-05-01	79.15	80.69	78.79	79.32	22039
2013-05-02	79.59	80.10	78.73	79.06	13287
2013-05-03	79.22	80.54	78.91	79.94	14143
2013-05-06	79.78	80.38	78.79	80.05	15061
2013-05-07	80.00	80.68	79.10	80.68	7477
2013-05-08	80.68	81.67	80.58	81.31	21286
2013-05-09	81.42	81.88	79.80	80.11	17201
2013-05-10	80.29	81.00	79.68	80.92	23751
2013-05-13	81.10	81.32	80.42	80.94	11374
2013-05-14	80.77	81.69	80.79	81.36	18957
2013-05-15	81.30	82.70	81.06	82.64	10925
2013-05-16	82.21	83.57	81.62	82.07	10013
2013-05-17	82.39	82.83	81.71	82.57	11115
2013-05-20	82.41	82.46	81.37	82.00	8785
2013-05-21	82.36	82.36	80.97	81.13	11407
2013-05-22	81.49	82.00	79.51	80.11	22715
2013-05-23	79.99	80.32	79.12	80.28	11941
2013-05-24	79.91	80.17	79.50	80.17	5352
2013-05-28	80.26	80.26	77.82	78.55	27351
2013-05-29	77.87	77.87	74.04	75.14	48254
2013-05-30	75.20	75.24	73.10	73.50	134541
2013-05-31	72.88	76.17	72.88	75.91	53110
2013-06-03	76.38	79.53	75.51	76.22	32371
2013-06-04	76.50	76.50	75.07	75.85	30093
2013-06-05	75.85	75.85	74.47	74.50	21503
2013-06-06	74.68	75.45	73.60	75.13	27334
2013-06-07	75.26	76.30	75.26	75.93	16706
2013-06-10	76.18	77.97	76.18	77.83	6661
2013-06-11	77.82	77.82	76.50	76.56	19133
2013-06-12	77.02	77.56	76.59	77.50	19108
2013-06-13	77.74	78.61	76.94	78.36	15168
2013-06-14	78.32	78.32	77.42	77.50	8653
2013-06-17	78.04	78.04	75.00	75.33	17939
2013-06-18	75.17	77.23	75.04	77.21	21931
2013-06-19	76.83	76.83	74.93	75.01	11328
2013-06-20	74.97	75.45	74.04	74.28	31607
2013-06-21	74.76	75.65	73.31	73.89	37866
2013-06-24	73.45	73.45	72.51	72.69	21545
2013-06-25	73.52	75.52	72.73	75.27	34874
2013-06-26	75.96	79.53	75.18	78.86	134346
2013-06-27	78.71	80.30	78.70	79.34	48200
2013-06-28	78.86	80.47	78.86	79.69	145088
2013-07-01	79.34	81.27	79.10	81.25	37822
2013-07-02	80.79	81.00	79.02	80.22	20895
2013-07-03	79.95	80.00	79.15	79.59	10660
2013-07-05	79.99	80.00	79.06	80.00	25204
2013-07-08	80.00	80.45	79.71	80.00	24503
2013-07-09	80.00	80.00	78.89	79.73	19184
2013-07-10	79.75	80.03	79.20	79.58	35605
2013-07-11	80.01	80.45	79.75	80.40	24745
2013-07-12	80.10	81.73	79.73	81.35	24230
2013-07-15	81.27	82.25	81.27	81.80	26647
2013-07-16	81.51	82.57	81.36	82.12	19628
2013-07-17	82.49	82.77	81.87	82.49	18580
2013-07-18	82.50	82.71	81.96	82.40	32248
2013-07-19	82.81	82.81	81.90	82.40	13306
2013-07-22	82.82	83.24	82.12	82.59	12900
2013-07-23	83.09	83.09	81.23	81.37	30625
2013-07-24	82.36	82.36	80.00	80.27	30303
2013-07-25	80.00	82.11	80.00	81.84	29831
2013-07-26	81.86	81.86	80.51	81.04	18156
2013-07-29	81.24	81.33	79.71	79.86	16059
2013-07-30	80.36	80.36	79.24	79.89	12631
2013-07-31	80.40	80.41	79.90	80.37	26652
2013-08-01	80.61	80.80	79.23	80.00	27274
2013-08-02	80.00	80.00	78.20	79.15	28404
2013-08-05	78.68	78.68	76.47	77.19	26365
2013-08-06	77.34	78.47	76.88	78.03	25348
2013-08-07	78.03	78.74	77.24	77.43	25803
2013-08-08	77.41	77.98	76.48	77.22	10463
2013-08-09	77.24	77.82	76.72	77.41	30993
2013-08-12	77.36	77.91	77.07	77.48	16659
2013-08-13	77.80	78.66	75.75	76.20	28254
2013-08-14	76.18	77.38	75.76	76.91	15167
2013-08-15	76.88	76.88	75.70	75.77	11575
2013-08-16	75.70	76.05	75.40	75.83	11759
2013-08-19	75.83	76.20	74.86	74.90	18698
2013-08-20	75.00	75.94	74.59	75.66	17544
2013-08-21	75.19	75.24	74.13	74.82	15516
2013-08-22	75.05	75.36	74.55	75.01	12032
2013-08-23	75.41	75.77	74.62	75.25	37922
2013-08-26	75.33	75.53	74.73	74.81	10499
2013-08-27	74.55	75.01	74.28	74.47	11803
2013-08-28	74.52	74.89	73.85	74.09	14960
2013-08-29	74.21	74.90	73.84	74.44	13510
2013-08-30	74.73	74.89	73.74	73.76	18977
2013-09-03	74.58	74.58	72.90	73.44	19532
2013-09-04	73.56	74.02	73.42	74.02	14505
2013-09-05	74.12	75.24	74.30	74.44	13266
2013-09-06	74.88	75.06	73.40	73.40	16265
2013-09-09	73.71	74.87	73.49	74.62	7610
2013-09-10	74.99	75.78	74.59	74.81	20906
2013-09-11	74.52	74.89	74.15	74.23	8234
2013-09-12	74.56	74.79	73.65	73.83	11215
2013-09-13	74.16	74.37	73.70	73.90	46611
2013-09-16	74.88	74.88	74.00	74.25	10861
2013-09-17	74.05	74.78	74.06	74.13	17101
2013-09-18	74.42	74.74	74.09	74.15	33144
2013-09-19	74.68	74.68	74.19	74.25	26184
2013-09-20	74.60	74.82	74.09	74.11	64257
2013-09-23	74.25	74.52	73.51	73.64	16902
2013-09-24	73.94	74.36	73.52	73.62	15184
2013-09-25	74.06	76.34	73.89	75.93	35724
2013-09-26	76.03	76.45	73.57	73.98	26555
2013-09-27	73.62	74.50	73.40	73.49	46997
2013-09-30	73.32	73.41	72.26	72.47	42472
2013-10-01	72.79	73.09	72.02	72.59	42781
2013-10-02	71.30	71.79	70.90	71.44	51532
2013-10-03	71.43	71.61	70.70	71.11	55294
2013-10-04	70.79	71.44	70.79	71.22	25403
2013-10-07	70.76	71.38	70.54	70.60	10440
2013-10-08	70.50	71.24	69.31	69.42	18289
2013-10-09	69.70	70.10	68.83	69.48	24896
2013-10-10	70.20	71.22	70.19	70.38	27215
2013-10-11	70.38	71.37	70.50	70.85	9722
2013-10-14	70.47	71.27	70.47	71.00	21312
2013-10-15	70.75	71.74	70.62	71.14	22480
2013-10-16	71.59	71.62	71.13	71.14	24605
2013-10-17	70.95	72.41	70.95	71.99	45837
2013-10-18	72.60	72.65	71.64	72.26	37408
2013-10-21	72.32	73.00	72.14	72.99	23177
2013-10-22	72.80	74.38	72.80	74.14	27481
2013-10-23	73.81	74.68	73.65	73.81	23653
2013-10-24	74.00	74.72	73.65	74.13	14996
2013-10-25	74.44	74.67	73.93	74.23	13334
2013-10-28	74.36	74.58	72.52	74.22	13752
2013-10-29	74.50	74.72	73.22	73.48	41154
2013-10-30	73.60	74.25	72.46	72.66	20261
2013-10-31	72.97	73.31	71.82	71.82	32459
2013-11-01	71.01	72.49	70.02	71.12	21445
2013-11-04	71.31	71.54	70.25	70.75	21674
2013-11-05	70.75	71.26	70.03	70.30	11939
2013-11-06	70.70	71.24	69.81	69.82	11083
2013-11-07	70.01	71.25	69.74	70.93	27121
2013-11-08	70.66	72.41	70.66	71.36	17211
2013-11-11	71.20	71.32	70.38	70.43	11223
2013-11-12	70.59	71.20	69.87	70.37	13360
2013-11-13	70.12	70.76	69.50	69.64	16936
2013-11-14	70.01	71.03	70.25	70.75	11275
2013-11-15	70.42	71.37	70.02	70.03	19501
2013-11-18	70.60	71.05	70.23	70.35	11634
2013-11-19	69.92	70.87	69.70	69.94	16870
2013-11-20	70.00	70.42	69.93	70.24	5458
2013-11-21	70.12	70.30	69.95	70.12	19944
2013-11-22	70.21	70.56	69.69	69.79	27255
2013-11-25	70.07	70.38	69.81	70.09	7168
2013-11-26	70.03	71.28	70.12	70.28	26352
2013-11-27	70.49	71.87	70.74	71.18	21511
2013-11-29	71.01	73.00	71.04	72.99	27841
2013-12-02	72.35	72.94	71.41	72.65	26601
2013-12-03	72.68	72.99	71.06	71.50	35112
2013-12-04	71.50	71.61	70.12	70.28	27769
2013-12-05	70.09	70.68	70.00	70.09	27076
2013-12-06	70.58	70.98	70.00	70.35	25306
2013-12-09	70.31	72.47	70.31	71.60	23074
2013-12-10	71.50	71.95	70.75	70.98	18362
2013-12-11	70.98	71.60	70.22	70.50	14060
2013-12-12	70.43	70.89	70.25	70.25	16787
2013-12-13	70.64	71.08	70.12	70.28	11971
2013-12-16	70.37	71.09	70.11	70.65	21258
2013-12-17	70.83	71.16	70.12	70.31	21360
2013-12-18	70.74	72.70	70.61	72.13	29922
2013-12-19	72.32	72.37	70.25	70.39	21960
2013-12-20	70.81	71.27	70.00	71.12	106219
2013-12-23	71.10	72.01	70.68	71.90	25489
2013-12-24	71.36	71.80	70.66	71.51	6797
2013-12-26	71.72	72.27	70.58	71.53	22916
2013-12-27	71.92	72.61	71.48	72.48	12121
2013-12-30	72.60	73.09	72.00	72.63	24594
2013-12-31	72.75	73.72	72.75	73.12	21552
2014-01-02	73.00	73.24	72.00	72.33	42259
2014-01-03	72.14	72.50	71.45	72.04	25910
2014-01-06	72.09	72.35	71.49	71.57	27243
2014-01-07	72.23	72.48	71.63	72.06	13013
2014-01-08	72.07	72.42	71.54	72.21	17420
2014-01-09	72.02	72.24	71.60	72.02	11746
2014-01-10	71.69	72.00	71.16	71.39	49060
2014-01-13	71.78	72.05	71.16	71.22	21152
2014-01-14	71.68	72.35	71.41	71.89	22043
2014-01-15	71.64	72.49	71.60	72.38	17102
2014-01-16	72.00	72.63	71.75	72.63	17601
2014-01-17	72.35	72.99	71.91	72.37	18386
2014-01-21	72.58	72.68	71.66	71.78	18229
2014-01-22	72.21	72.99	71.41	71.62	29367
2014-01-23	71.36	71.95	70.67	71.31	22378
2014-01-24	70.80	71.08	69.86	70.10	20021
2014-01-27	70.12	70.59	69.10	69.55	22400
2014-01-28	69.30	69.76	69.00	69.67	22531
2014-01-29	69.10	71.61	69.10	69.40	31219
2014-01-30	69.66	70.23	69.13	70.04	13606
2014-01-31	69.33	70.61	69.33	70.17	21333
2014-02-03	69.82	69.82	67.68	67.70	27873
2014-02-04	67.85	68.92	67.85	68.16	22001
2014-02-05	68.25	69.28	68.00	68.62	24680
2014-02-06	68.57	69.87	67.90	68.40	45575
2014-02-07	68.24	69.65	67.49	68.43	33365
2014-02-10	68.11	69.77	67.92	69.22	28594
2014-02-11	69.57	69.57	68.99	69.27	23235
2014-02-12	68.99	69.50	68.93	69.39	33674
2014-02-13	68.72	70.44	68.72	69.42	21328
2014-02-14	69.71	71.18	69.71	70.54	16184
2014-02-18	70.87	70.87	70.04	70.61	13451
2014-02-19	70.38	70.38	69.43	69.81	11412
2014-02-20	70.00	70.70	69.67	70.59	11195
2014-02-21	70.84	71.07	69.89	70.29	13867
2014-02-24	70.01	71.12	69.78	69.80	20684
2014-02-25	69.88	70.48	69.60	70.12	9410
2014-02-26	69.79	70.87	69.21	70.44	16968
2014-02-27	70.03	71.57	70.09	71.38	22950
2014-02-28	71.86	72.99	71.69	72.58	28073
2014-03-03	72.40	74.00	72.40	73.29	28141
2014-03-04	73.50	74.85	73.23	74.57	36393
2014-03-05	74.18	74.66	73.36	74.48	23019
2014-03-06	74.46	74.46	71.66	71.84	63968
2014-03-07	72.35	72.71	70.14	70.52	73968
2014-03-10	70.57	71.33	70.32	70.98	51867
2014-03-11	70.71	72.13	69.73	70.86	50121
2014-03-12	70.41	70.63	69.42	70.05	62388
2014-03-13	70.29	70.59	69.80	69.98	55053
2014-03-14	70.08	70.25	69.60	69.72	42524
2014-03-17	70.10	70.12	68.37	68.57	61805
2014-03-18	68.80	69.95	68.00	69.32	80055
2014-03-19	69.23	69.23	67.44	67.77	112744
2014-03-20	67.80	68.75	67.80	68.35	94668
2014-03-21	69.14	69.14	66.55	66.63	774008
2014-03-24	66.65	68.65	66.65	67.44	116493
2014-03-25	67.49	69.00	67.23	68.68	74570
2014-03-26	67.40	69.15	67.40	68.80	54181
2014-03-27	68.93	68.97	67.82	68.55	82268
2014-03-28	68.59	69.14	68.14	68.57	60317
2014-03-31	68.86	69.80	68.86	69.76	56123
2014-04-01	70.00	70.94	69.79	70.91	70587
2014-04-02	70.82	71.71	70.70	71.38	82017
2014-04-03	70.86	71.08	69.86	70.67	88718
2014-04-04	71.11	71.38	70.13	70.58	57905
2014-04-07	70.61	70.61	69.25	69.42	31567
2014-04-08	69.07	69.65	68.88	69.64	53219
2014-04-09	69.82	70.08	69.02	69.76	30029
2014-04-10	69.37	70.07	68.45	68.84	43463
2014-04-11	68.88	68.90	68.09	68.72	36149
2014-04-14	69.02	69.55	68.72	69.07	42301
2014-04-15	69.27	69.70	68.55	69.60	53119
2014-04-16	69.76	70.65	69.70	69.97	33038
2014-04-17	69.77	70.19	69.56	69.94	26773
2014-04-21	70.05	70.87	69.81	70.10	30803
2014-04-22	70.54	71.61	70.20	71.14	60084
2014-04-23	71.45	71.45	70.31	70.38	52737
2014-04-24	70.88	71.16	70.73	70.80	22868
2014-04-25	70.97	71.19	70.37	71.02	33308
2014-04-28	71.20	71.91	70.53	71.41	43646
2014-04-29	71.67	71.97	71.15	71.46	56685
2014-04-30	71.66	71.76	70.50	71.47	32834
2014-05-01	71.39	71.77	70.69	71.50	57283
2014-05-02	72.00	74.89	71.91	74.88	64424
2014-05-05	74.69	75.91	73.75	75.74	69113
2014-05-06	75.92	75.92	74.43	75.02	50713
2014-05-07	75.40	75.50	74.77	75.44	48261
2014-05-08	75.70	76.39	75.20	75.87	56681
2014-05-09	75.95	76.04	75.05	75.79	36866
2014-05-12	75.70	76.17	75.50	76.14	42820
2014-05-13	75.95	76.80	75.73	76.40	72774
2014-05-14	76.50	76.62	76.06	76.09	67335
2014-05-15	76.09	76.87	76.09	76.67	69190
2014-05-16	76.67	76.68	75.50	76.30	80693
2014-05-19	76.53	76.75	76.05	76.71	36906
2014-05-20	76.60	76.60	75.88	76.37	53118
2014-05-21	76.56	77.28	76.30	76.65	34086
2014-05-22	76.76	76.76	76.08	76.63	26364
2014-05-23	76.42	76.74	76.23	76.35	19156
2014-05-27	76.50	76.75	73.58	76.42	38802
2014-05-28	76.56	76.56	75.56	76.05	39473
2014-05-29	76.12	76.25	75.80	75.82	39614
2014-05-30	76.03	76.03	75.65	75.73	30790
2014-06-02	75.72	75.99	75.35	75.65	31713
2014-06-03	75.43	75.69	74.26	75.52	38091
2014-06-04	75.22	76.00	75.09	75.93	22482
2014-06-05	76.00	76.68	75.76	76.50	31468
2014-06-06	76.75	76.75	76.33	76.66	27582
2014-06-09	76.77	77.00	76.30	76.55	59459
2014-06-10	76.73	76.74	76.25	76.33	42213
2014-06-11	76.38	76.38	75.48	75.48	28312
2014-06-12	75.38	75.54	74.96	75.44	36645
2014-06-13	75.71	75.71	74.53	74.75	23467
2014-06-16	74.89	74.89	73.83	74.24	32852
2014-06-17	74.44	75.44	74.44	75.01	39734
2014-06-18	75.10	75.60	74.55	75.37	36680
2014-06-19	75.43	75.68	75.04	75.06	28720
2014-06-20	75.45	75.74	74.66	75.57	169375
2014-06-23	75.84	75.95	75.23	75.50	47666
2014-06-24	75.64	75.80	74.75	74.81	39644
2014-06-25	74.57	74.81	74.07	74.57	52622
2014-06-26	74.70	74.70	73.75	73.95	16646
2014-06-27	74.07	74.31	73.72	74.21	82408
2014-06-30	74.32	75.32	74.25	75.26	60625
2014-07-01	74.92	75.75	74.80	75.40	35123
2014-07-02	75.65	75.70	74.42	74.73	51192
2014-07-03	74.96	75.34	74.66	75.04	76841
2014-07-07	74.88	75.12	74.27	74.53	47237
2014-07-08	74.42	74.49	73.63	73.86	35953
2014-07-09	74.16	74.19	73.61	73.67	19423
2014-07-10	73.37	73.74	73.13	73.36	27758
2014-07-11	73.13	73.63	73.05	73.35	28047
2014-07-14	73.80	73.83	73.46	73.69	20814
2014-07-15	73.58	73.94	72.51	72.63	45840
2014-07-16	72.80	73.19	72.64	72.99	34829
2014-07-17	72.97	73.57	72.58	72.76	32090
2014-07-18	73.15	73.29	72.88	73.28	30160
2014-07-21	73.33	73.72	72.46	72.73	15481
2014-07-22	73.08	73.08	72.37	72.63	36225
2014-07-23	72.98	73.05	72.55	72.97	30731
2014-07-24	73.18	73.57	72.84	73.19	20834
2014-07-25	73.11	73.92	72.71	72.86	39375
2014-07-28	72.90	73.40	72.86	73.13	34717
2014-07-29	73.24	73.42	72.78	72.91	39842
2014-07-30	73.29	73.46	72.99	73.16	35270
2014-07-31	72.98	73.70	72.79	73.22	73807
2014-08-01	73.50	74.90	72.82	74.09	54437
2014-08-04	74.31	74.57	73.47	74.11	51449
2014-08-05	73.75	73.83	73.26	73.56	36896
2014-08-06	73.46	74.27	73.28	74.03	19485
2014-08-07	73.85	73.98	73.49	73.63	15306
2014-08-08	73.95	74.73	73.77	74.62	17930
2014-08-11	74.72	74.95	74.50	74.65	15523
2014-08-12	74.63	74.96	74.57	74.78	13643
2014-08-13	74.98	75.63	74.85	75.22	16817
2014-08-14	75.39	75.86	74.91	75.60	16800
2014-08-15	75.96	76.36	75.02	75.66	14775
2014-08-18	76.03	76.68	75.64	76.51	25346
2014-08-19	76.58	76.82	76.25	76.82	22340
2014-08-20	76.52	76.78	76.30	76.39	22519
2014-08-21	76.41	76.88	76.10	76.84	18115
2014-08-22	76.76	76.88	75.71	76.16	28851
2014-08-25	76.30	76.86	75.87	75.89	24375
2014-08-26	76.17	77.04	75.96	76.79	34107
2014-08-27	77.04	77.04	76.79	76.80	22613
2014-08-28	76.89	77.02	76.53	76.80	23188
2014-08-29	77.01	77.01	76.50	76.51	24892
2014-09-02	76.83	77.78	76.80	77.56	23430
2014-09-03	77.60	77.71	76.99	77.16	17399
2014-09-04	77.49	77.71	76.93	77.17	18092
2014-09-05	77.32	77.44	76.60	77.06	13384
2014-09-08	77.53	77.70	77.15	77.31	14843
2014-09-09	77.51	77.58	76.95	76.95	21094
2014-09-10	76.96	77.50	76.75	76.90	16589
2014-09-11	76.99	77.49	76.93	77.17	18393
2014-09-12	77.38	77.49	76.78	76.78	26024
2014-09-15	76.98	77.42	76.76	77.21	17596
2014-09-16	77.15	77.50	76.96	77.39	13726
2014-09-17	77.50	77.94	77.32	77.46	21521
2014-09-18	77.78	78.91	77.46	78.48	18646
2014-09-19	78.37	78.98	77.61	78.38	59905
2014-09-22	78.45	78.92	77.61	77.62	16591
2014-09-23	77.73	78.03	76.52	76.58	26363
2014-09-24	76.83	76.97	76.41	76.71	24413
2014-09-25	76.77	77.00	75.45	75.65	25568
2014-09-26	75.93	76.84	75.23	76.68	24432
2014-09-29	76.53	76.91	76.17	76.87	22986
2014-09-30	76.45	76.89	75.81	75.81	32703
2014-10-01	75.96	76.20	74.99	75.72	35183
2014-10-02	75.92	78.01	75.92	77.78	50434
2014-10-03	78.13	80.00	78.13	78.98	101245
2014-10-06	79.65	79.65	78.20	78.42	44537
2014-10-07	78.22	78.80	77.47	77.80	27288
2014-10-08	77.59	78.99	77.48	78.62	22427
2014-10-09	78.77	78.77	77.31	77.71	22653
2014-10-10	77.96	79.07	77.77	78.33	33464
2014-10-13	78.53	79.00	78.27	78.84	31793
2014-10-14	78.85	79.61	78.57	78.84	37995
2014-10-15	78.23	78.44	76.36	78.15	34327
2014-10-16	76.88	79.48	76.31	78.50	42629
2014-10-17	79.40	80.74	78.49	80.21	36640
2014-10-20	81.84	84.38	78.22	79.03	74705
2014-10-21	79.81	80.50	79.27	80.29	74530
2014-10-22	80.59	81.98	80.55	81.31	57374
2014-10-23	82.02	82.40	81.59	81.97	45852
2014-10-24	82.33	82.38	81.51	82.25	35428
2014-10-27	82.25	83.09	81.58	82.84	28557
2014-10-28	83.52	84.00	82.31	83.99	38542
2014-10-29	84.00	84.94	83.48	83.80	40586
2014-10-30	84.08	84.67	83.28	84.53	26742
2014-10-31	83.10	85.30	83.10	84.87	55525
2014-11-03	85.12	85.35	83.10	85.00	39128
2014-11-04	85.15	85.87	84.43	85.87	35866
2014-11-05	86.00	86.00	85.23	85.49	42941
2014-11-06	85.79	86.00	84.24	85.00	34524
2014-11-07	84.98	85.72	84.53	85.50	25156
2014-11-10	85.41	86.00	85.24	85.81	38240
2014-11-11	86.00	86.00	85.12	85.64	21839
2014-11-12	85.69	85.86	85.15	85.48	22743
2014-11-13	85.23	85.93	85.23	85.87	3029
2014-11-14	86.00	86.00	84.47	84.71	18515
2014-11-17	84.70	85.34	84.16	85.09	23544
2014-11-18	85.34	85.80	84.65	84.78	27247
2014-11-19	84.90	84.90	84.15	84.66	8991
2014-11-20	84.14	85.16	84.14	85.16	44900
2014-11-21	85.80	85.99	85.18	85.41	23400
2014-11-24	85.38	87.20	85.38	86.92	47265
2014-11-25	86.77	87.46	86.38	87.29	37033
2014-11-26	87.69	88.10	87.03	87.54	22762
2014-11-28	87.79	88.32	87.10	87.23	12729
2014-12-01	87.11	87.50	86.70	86.77	21289
2014-12-02	87.09	88.75	87.36	88.20	13741
2014-12-03	88.69	88.69	87.85	88.34	21202
2014-12-04	88.52	89.91	88.00	89.73	23970
2014-12-05	90.34	90.35	89.01	89.59	17406
2014-12-08	89.59	94.00	89.59	93.35	76869
2014-12-09	92.98	94.00	90.96	92.61	40361
2014-12-10	92.97	93.71	91.25	91.78	22076
2014-12-11	92.24	93.17	91.33	92.05	39253
2014-12-12	91.37	92.55	90.67	90.79	20969
2014-12-15	91.62	91.97	88.19	88.76	67944
2014-12-16	88.02	90.10	88.02	88.75	63434
2014-12-17	88.75	89.70	88.10	88.95	43196
2014-12-18	89.20	89.53	88.86	89.43	40706
2014-12-19	88.71	89.38	88.43	88.58	141341
2014-12-22	88.60	89.73	88.60	89.52	40857
2014-12-23	89.92	90.76	89.30	90.40	26933
2014-12-24	90.31	91.70	90.31	90.77	30548
2014-12-26	90.68	90.90	89.75	89.81	28167
2014-12-29	90.01	91.81	89.67	91.23	68139
2014-12-30	91.33	92.19	88.00	91.54	23584
2014-12-31	91.79	92.10	90.64	90.77	35407
2015-01-02	90.54	90.97	88.72	89.34	28219
2015-01-05	88.40	89.24	85.86	86.12	83712
2015-01-06	85.78	86.46	83.89	84.11	246591
2015-01-07	84.90	86.42	84.24	86.31	59540
2015-01-08	86.94	88.35	86.37	88.24	57053
2015-01-09	88.74	89.37	87.11	87.12	40467
2015-01-12	87.47	87.96	86.80	87.75	42326
2015-01-13	88.43	89.29	87.48	88.21	53056
2015-01-14	87.45	88.71	86.87	87.79	46397
2015-01-15	88.49	88.95	87.27	87.69	37205
2015-01-16	88.02	88.81	87.37	88.41	39181
2015-01-20	88.58	89.16	87.50	87.88	40160
2015-01-21	88.03	88.51	87.25	87.86	27798
2015-01-22	88.40	90.00	87.69	90.00	45634
2015-01-23	90.24	90.29	89.44	89.44	13565
2015-01-26	89.64	90.22	89.00	89.80	31421
2015-01-27	88.93	90.07	88.01	89.13	33610
2015-01-28	89.92	89.99	88.61	88.64	36564
2015-01-29	89.04	89.73	88.10	88.91	21527
2015-01-30	88.72	89.01	86.51	86.66	40717
2015-02-02	87.16	90.00	86.41	89.81	47803
2015-02-03	90.09	90.52	89.00	89.94	43014
2015-02-04	89.61	90.68	89.40	89.72	44475
2015-02-05	90.12	90.76	89.78	90.66	38843
2015-02-06	90.83	91.77	89.94	90.49	52844
2015-02-09	90.72	90.72	88.70	89.14	44816
2015-02-10	89.72	89.95	87.89	89.61	35788
2015-02-11	90.06	90.91	88.37	90.63	29788
2015-02-12	90.77	91.06	90.29	91.05	28982
2015-02-13	90.71	91.31	90.42	90.87	26769
2015-02-17	91.10	92.73	90.90	91.56	41254
2015-02-18	91.57	92.54	91.43	92.36	60674
2015-02-19	92.47	93.04	91.57	92.20	20412
2015-02-20	92.51	92.75	91.63	92.49	21574
2015-02-23	92.47	93.01	91.74	93.01	33818
2015-02-24	93.06	93.62	92.29	92.74	35825
2015-02-25	92.74	92.89	91.16	91.68	46395
2015-02-26	91.84	92.76	91.23	92.57	36891
2015-02-27	92.20	92.20	85.01	86.91	118419
2015-03-02	86.37	88.00	85.86	87.49	64320
2015-03-03	87.09	87.68	86.00	86.70	60223
2015-03-04	86.41	86.41	85.00	85.12	35241
2015-03-05	84.97	86.47	84.56	86.10	42860
2015-03-06	85.79	86.18	84.34	84.98	34065
2015-03-09	85.39	85.88	84.41	85.20	32522
2015-03-10	85.10	85.10	84.02	84.18	42063
2015-03-11	84.37	85.58	84.17	84.90	48924
2015-03-12	85.15	87.60	84.94	87.42	36075
2015-03-13	87.17	87.41	85.99	87.11	32058
2015-03-16	87.02	88.30	87.02	87.92	42980
2015-03-17	87.75	88.56	87.50	88.00	37401
2015-03-18	87.60	88.63	86.63	88.06	147063
2015-03-19	87.58	88.49	86.58	87.80	74465
2015-03-20	88.00	90.35	87.52	89.90	275977
2015-03-23	89.90	91.38	89.05	90.97	91354
2015-03-24	90.87	90.93	89.35	89.43	33153
2015-03-25	89.85	89.85	87.29	87.37	47643
2015-03-26	87.31	87.80	86.32	86.43	45351
2015-03-27	86.26	87.11	85.47	86.39	68433
2015-03-30	86.94	88.76	86.94	88.54	27510
2015-03-31	88.22	88.22	86.90	87.26	35319
2015-04-01	87.50	87.59	86.53	87.15	43023
2015-04-02	86.79	87.15	86.01	86.47	40382
2015-04-06	85.90	86.88	85.38	86.61	40860
2015-04-07	86.74	86.86	85.79	85.87	32599
2015-04-08	86.07	86.37	85.73	86.03	15980
2015-04-09	86.18	86.18	84.51	85.61	35225
2015-04-10	86.11	86.11	84.91	85.39	22204
2015-04-13	85.06	86.60	85.06	86.59	32010
2015-04-14	86.09	86.90	85.74	86.26	22557
2015-04-15	86.86	86.86	85.78	86.03	37427
2015-04-16	86.13	86.63	85.28	85.53	39743
2015-04-17	85.17	85.18	83.85	84.44	29201
2015-04-20	85.04	86.04	84.95	85.78	35872
2015-04-21	86.26	86.26	85.15	85.68	24259
2015-04-22	86.01	86.01	84.27	85.43	34438
2015-04-23	85.63	86.18	85.56	85.88	20048
2015-04-24	85.92	86.07	85.20	85.67	24466
2015-04-27	85.40	86.17	84.12	84.55	40134
2015-04-28	84.15	85.64	84.15	84.55	37917
2015-04-29	84.45	85.09	83.54	83.68	32416
2015-04-30	83.32	83.89	82.17	82.75	41188
2015-05-01	82.33	84.36	79.00	80.11	58427
2015-05-04	80.45	82.19	79.50	80.57	37828
2015-05-05	80.63	80.74	80.00	80.27	39455
2015-05-06	80.13	80.71	79.68	80.38	21775
2015-05-07	80.16	81.53	80.16	80.98	18715
2015-05-08	81.56	81.80	80.94	81.53	26026
2015-05-11	81.22	81.47	80.28	81.01	20420
2015-05-12	80.43	81.13	80.21	80.63	13976
2015-05-13	80.78	81.24	80.40	81.02	23870
2015-05-14	81.49	81.78	80.47	81.73	46863
2015-05-15	81.28	82.36	80.61	80.89	26864
2015-05-18	80.67	81.64	80.35	81.51	34424
2015-05-19	81.41	81.86	81.26	81.64	19953
2015-05-20	81.97	81.97	81.25	81.61	23293
2015-05-21	81.61	81.61	80.53	81.11	13019
2015-05-22	81.12	81.86	80.67	80.95	25404
2015-05-26	80.84	80.95	80.25	80.72	18997
2015-05-27	80.62	81.93	80.62	81.54	33462
2015-05-28	81.59	82.41	81.45	82.22	23478
2015-05-29	82.00	82.88	81.12	81.33	61157
2015-06-01	82.14	82.92	81.20	81.38	25046
2015-06-02	81.16	81.42	80.66	80.67	21966
2015-06-03	80.75	81.49	80.34	81.12	51436
2015-06-04	81.23	81.40	80.67	80.67	20918
2015-06-05	81.00	81.00	79.90	80.08	26114
2015-06-08	79.90	80.72	79.90	80.02	27256
2015-06-09	80.10	80.68	79.53	80.11	31986
2015-06-10	80.58	81.47	79.60	81.27	24216
2015-06-11	81.76	82.68	81.69	82.37	26345
2015-06-12	82.39	83.46	81.98	82.12	19805
2015-06-15	81.82	82.88	81.59	81.88	25924
2015-06-16	82.05	84.91	82.05	82.68	20816
2015-06-17	83.17	83.42	82.10	82.38	24152
2015-06-18	82.85	84.05	82.10	83.08	35719
2015-06-19	83.55	83.91	82.81	83.00	58584
2015-06-22	82.83	83.30	82.77	82.92	36461
2015-06-23	83.24	84.04	82.76	83.13	33278
2015-06-24	82.78	83.29	82.11	82.29	26198
2015-06-25	82.54	83.07	81.85	82.02	34851
2015-06-26	81.97	82.84	81.45	81.62	125119
2015-06-29	81.39	81.83	80.54	80.99	57484
2015-06-30	81.59	82.26	80.99	82.07	79135
2015-07-01	82.65	84.64	82.62	84.64	57696
2015-07-02	84.21	84.28	82.70	83.38	54930
2015-07-06	83.03	83.84	82.79	83.50	27003
2015-07-07	83.26	84.51	83.10	84.40	19680
2015-07-08	83.62	84.40	83.10	83.48	40159
2015-07-09	84.00	84.26	83.00	83.79	30753
2015-07-10	84.13	84.98	84.06	84.83	18419
2015-07-13	85.59	85.59	84.11	84.60	24734
2015-07-14	84.58	84.71	84.14	84.29	40195
2015-07-15	84.36	84.47	84.01	84.25	25095
2015-07-16	83.99	84.87	83.90	84.85	31992
2015-07-17	85.09	85.09	84.23	84.52	19032
2015-07-20	84.94	84.94	83.65	83.94	42361
2015-07-21	84.16	84.16	82.83	82.87	37401
2015-07-22	83.30	83.93	82.99	83.49	24358
2015-07-23	83.50	83.93	82.90	83.08	30281
2015-07-24	83.11	83.83	82.83	82.99	19471
2015-07-27	82.59	83.25	81.78	82.35	40359
2015-07-28	83.18	83.18	81.42	81.80	42330
2015-07-29	81.91	82.36	81.46	81.82	56200
2015-07-30	81.71	82.22	81.27	81.53	42543
2015-07-31	83.08	87.99	82.39	86.31	65002
2015-08-03	86.38	86.77	86.02	86.37	40341
2015-08-04	86.50	86.82	85.76	86.41	49001
2015-08-05	86.61	86.75	85.76	86.17	29272
2015-08-06	86.29	86.53	84.95	85.68	34365
2015-08-07	85.75	86.25	84.85	86.20	32524
2015-08-10	86.70	86.85	85.80	85.91	21607
2015-08-11	85.79	86.56	85.12	86.02	27131
2015-08-12	85.93	86.00	84.83	85.15	40227
2015-08-13	85.20	85.77	84.20	85.69	18482
2015-08-14	85.69	87.05	85.07	86.79	57167
2015-08-17	86.24	87.53	85.70	87.53	36863
2015-08-18	87.29	88.20	86.59	87.82	34288
2015-08-19	87.66	88.03	87.15	87.61	23645
2015-08-20	87.04	87.63	86.37	86.52	32585
2015-08-21	86.17	86.63	84.46	84.52	40556
2015-08-24	81.27	83.47	81.21	81.56	50260
2015-08-25	83.15	83.77	80.20	80.29	97001
2015-08-26	81.50	82.03	79.58	81.92	26017
2015-08-27	82.92	82.92	81.83	82.66	25972
2015-08-28	82.25	82.97	81.75	82.68	31081
2015-08-31	82.01	82.67	81.07	81.97	40255
2015-09-01	80.86	81.31	80.29	80.36	24760
2015-09-02	81.05	81.97	80.06	81.97	33103
2015-09-03	82.05	82.10	80.75	80.97	44152
2015-09-04	80.27	81.15	79.39	79.79	24096
2015-09-08	80.31	81.12	79.63	80.69	40394
2015-09-09	81.47	81.47	80.23	80.24	32406
2015-09-10	80.25	80.72	80.22	80.44	41157
2015-09-11	80.25	80.57	80.18	80.54	28229
2015-09-14	80.73	80.73	80.09	80.24	37382
2015-09-15	80.44	80.55	79.90	80.11	63393
2015-09-16	79.90	80.54	79.90	80.43	27983
2015-09-17	80.48	81.62	80.48	81.07	23365
2015-09-18	80.39	81.26	80.23	80.92	149743
2015-09-21	81.62	81.95	81.04	81.72	36788
2015-09-22	80.92	81.48	80.79	80.79	32158
2015-09-23	80.79	81.59	80.11	80.90	43163
2015-09-24	80.49	80.73	80.23	80.55	33931
2015-09-25	80.97	81.90	80.73	81.45	36243
2015-09-28	81.47	81.57	80.95	81.13	57778
2015-09-29	81.18	81.74	80.60	81.71	35949
2015-09-30	81.98	83.10	81.43	82.94	66242
2015-10-01	82.29	82.62	80.44	81.37	40394
2015-10-02	80.78	81.47	80.08	81.43	40977
2015-10-05	81.85	83.14	81.85	82.91	23982
2015-10-06	82.95	83.22	82.23	82.43	64530
2015-10-07	82.81	83.46	81.07	83.30	43140
2015-10-08	83.10	84.58	83.10	84.42	24469
2015-10-09	84.39	84.70	83.97	84.49	26643
2015-10-12	84.66	84.79	84.11	84.50	20605
2015-10-13	84.57	84.82	83.97	84.20	43047
2015-10-14	84.08	84.35	82.81	82.93	25249
2015-10-15	83.39	84.42	83.01	84.08	28494
2015-10-16	84.08	85.09	84.08	85.09	13394
2015-10-19	85.11	86.17	84.89	85.90	50109
2015-10-20	86.25	86.76	85.74	86.55	42551
2015-10-21	86.77	87.36	85.87	86.02	24058
2015-10-22	86.42	87.54	86.15	87.21	23008
2015-10-23	87.73	87.82	86.57	86.95	28499
2015-10-26	86.53	87.67	86.53	87.38	24611
2015-10-27	87.51	87.98	87.12	87.45	29274
2015-10-28	87.33	88.36	87.33	88.16	51165
2015-10-29	87.91	89.89	87.60	89.27	48524
2015-10-30	89.13	90.02	87.46	87.46	29813
2015-11-02	87.61	88.70	86.10	86.85	37150
2015-11-03	86.44	87.70	86.44	87.31	37028
2015-11-04	87.28	87.28	85.62	86.63	37107
2015-11-05	86.75	87.81	86.29	87.20	40667
2015-11-06	87.04	87.45	86.66	87.19	32340
2015-11-09	86.95	87.59	86.16	86.51	40659
2015-11-10	86.20	87.34	86.20	87.24	21460
2015-11-11	87.71	88.73	87.63	88.17	24685
2015-11-12	87.74	88.99	86.54	86.86	18222
2015-11-13	86.98	87.57	86.61	86.75	29314
2015-11-16	86.84	89.68	86.56	89.67	63256
2015-11-17	89.51	90.85	88.74	90.57	86157
2015-11-18	90.55	91.92	90.07	91.54	44064
2015-11-19	91.83	91.83	90.14	90.80	25003
2015-11-20	91.25	91.99	90.92	91.52	28100
2015-11-23	91.30	92.17	90.66	91.91	35280
2015-11-24	91.84	91.84	91.00	91.55	23041
2015-11-25	91.50	92.50	91.41	92.41	52221
2015-11-27	92.35	92.79	92.05	92.22	18091
2015-11-30	92.36	96.69	92.30	96.33	277504
2015-12-01	96.36	97.82	96.01	97.39	69031
2015-12-02	97.13	98.57	96.73	98.24	73323
2015-12-03	98.29	99.76	96.54	97.97	61218
2015-12-04	97.94	100.50	97.77	99.49	57388
2015-12-07	100.01	100.75	99.16	100.56	90242
2015-12-08	100.50	101.80	98.86	98.86	59333
2015-12-09	98.50	99.45	97.83	98.42	39751
2015-12-10	98.42	98.42	96.60	97.03	36926
2015-12-11	96.24	97.63	96.09	96.39	65936
2015-12-14	96.40	97.23	96.29	96.52	59184
2015-12-15	96.90	97.76	96.20	96.91	76089
2015-12-16	97.13	98.40	96.06	97.99	42739
2015-12-17	98.32	98.71	97.70	97.98	43141
2015-12-18	98.08	98.54	93.68	94.00	251319
2015-12-21	94.70	96.20	94.13	95.48	66261
2015-12-22	95.94	97.23	94.73	96.94	62002
2015-12-23	97.27	97.54	95.27	96.24	87555
2015-12-24	95.94	97.43	95.94	97.12	16719
2015-12-28	96.68	98.20	96.68	98.02	31147
2015-12-29	98.40	99.02	97.79	98.57	55797
2015-12-30	98.69	98.84	97.72	97.89	41329
2015-12-31	96.78	96.78	95.56	95.64	42484
2016-01-04	94.30	96.25	92.85	94.35	64127
2016-01-05	94.41	95.18	93.78	93.85	76202
2016-01-06	93.31	94.20	93.31	94.07	41662
2016-01-07	93.00	94.11	92.34	92.92	30276
2016-01-08	93.49	94.39	91.77	91.94	49242
2016-01-11	92.12	92.73	91.21	91.73	54999
2016-01-12	92.03	92.83	91.32	92.50	56819
2016-01-13	92.85	93.10	90.88	91.09	44325
2016-01-14	91.31	93.51	91.14	92.54	88399
2016-01-15	91.16	91.78	90.27	91.59	65200
2016-01-19	92.78	94.45	91.96	93.07	89073
2016-01-20	92.42	92.72	90.32	91.10	81033
2016-01-21	90.89	91.82	90.53	91.43	70192
2016-01-22	92.38	93.74	92.11	93.66	32033
2016-01-25	93.54	94.14	91.87	92.38	55087
2016-01-26	92.55	94.54	92.47	93.63	28279
2016-01-27	93.76	94.27	92.56	92.91	37844
2016-01-28	93.59	94.27	92.83	93.98	39400
2016-01-29	94.49	96.47	94.38	96.11	63762
2016-02-01	96.17	96.87	95.19	96.44	43985
2016-02-02	95.98	96.05	94.39	95.69	44933
2016-02-03	96.21	96.65	94.47	95.67	52229
2016-02-04	95.77	96.23	94.36	95.43	53193
2016-02-05	95.29	96.04	94.18	95.49	48061
2016-02-08	94.52	96.84	94.06	96.84	51856
2016-02-09	96.14	97.30	95.62	96.57	55179
2016-02-10	97.03	97.97	96.11	96.54	51018
2016-02-11	95.54	95.76	94.53	94.96	35549
2016-02-12	95.72	97.13	95.22	96.98	47851
2016-02-16	97.51	98.89	97.00	98.18	44833
2016-02-17	98.49	98.82	97.43	97.56	72748
2016-02-18	97.87	98.61	97.17	98.14	43371
2016-02-19	98.14	98.97	97.31	97.94	59828
2016-02-22	98.54	98.60	97.39	97.91	61378
2016-02-23	97.91	99.82	97.91	99.38	72181
2016-02-24	98.73	100.21	98.35	100.19	37915
2016-02-25	100.01	100.88	100.01	100.53	49132
2016-02-26	99.14	99.20	93.30	94.34	121049
2016-02-29	94.08	95.44	92.89	94.01	108673
2016-03-01	94.18	96.82	93.58	96.60	84064
2016-03-02	96.17	96.40	94.90	96.60	64391
2016-03-03	95.61	96.73	94.80	96.33	80962
2016-03-04	96.57	96.85	94.46	96.26	66233
2016-03-07	95.35	95.35	89.07	89.92	252131
2016-03-08	89.60	91.33	89.60	90.81	125985
2016-03-09	91.19	91.96	89.78	90.79	122105
2016-03-10	90.79	91.00	88.69	90.03	128199
2016-03-11	90.44	91.80	90.03	91.19	96856
2016-03-14	90.61	90.87	88.76	90.18	118366
2016-03-15	89.84	92.30	89.38	91.33	81242
2016-03-16	91.33	91.33	89.96	90.69	91608
2016-03-17	90.84	92.86	89.00	92.61	70640
2016-03-18	92.41	93.92	91.21	93.46	362067
2016-03-21	93.04	93.47	91.80	92.15	84444
2016-03-22	92.17	93.55	91.93	92.58	71428
2016-03-23	92.23	93.06	91.67	92.25	65971
2016-03-24	92.14	92.56	91.25	91.63	75919
2016-03-28	92.01	93.44	91.54	92.84	10937
2016-03-29	92.82	93.91	91.74	93.63	99540
2016-03-30	94.23	94.79	93.43	94.16	42477
2016-03-31	93.95	94.66	92.77	92.99	51837
2016-04-01	92.85	94.02	92.82	93.76	52988
2016-04-04	93.32	93.32	92.04	92.73	81013
2016-04-05	92.23	92.68	91.19	91.26	53105
2016-04-06	91.08	92.14	90.66	91.81	53268
2016-04-07	91.30	91.81	90.21	90.60	27498
2016-04-08	91.00	91.86	90.57	91.37	48788
2016-04-11	91.63	91.77	90.75	91.03	35843
2016-04-12	91.21	92.10	90.78	91.67	41453
2016-04-13	91.91	92.85	91.28	92.57	73913
2016-04-14	92.56	93.08	90.50	92.25	33953
2016-04-15	92.44	93.69	90.78	92.17	44904
2016-04-18	92.04	93.82	92.04	93.82	49340
2016-04-19	94.21	94.82	93.52	93.84	58405
2016-04-20	94.14	94.52	93.39	93.62	42291
2016-04-21	94.00	94.00	90.75	90.95	29162
2016-04-22	90.94	92.58	90.94	91.78	31216
2016-04-25	91.71	91.78	90.50	91.78	19478
2016-04-26	92.13	93.48	91.43	91.91	25574
2016-04-27	91.59	93.97	91.59	93.07	46658
2016-04-28	93.65	94.03	91.13	91.48	39748
2016-04-29	90.69	94.66	90.28	94.39	103493
2016-05-02	94.79	95.17	93.94	94.73	39979
2016-05-03	93.87	95.15	93.87	94.96	59233
2016-05-04	94.85	95.21	93.66	94.82	58221
2016-05-05	94.56	95.98	94.00	95.56	54660
2016-05-06	95.54	95.82	94.20	94.59	35588
2016-05-09	94.59	96.29	94.59	96.08	35986
2016-05-10	96.70	96.96	96.06	96.16	25814
2016-05-11	95.87	96.77	95.53	95.89	39585
2016-05-12	95.96	97.29	95.96	97.12	41936
2016-05-13	96.94	97.25	96.49	96.97	34833
2016-05-16	96.94	97.57	96.50	96.70	38165
2016-05-17	96.21	96.83	95.08	95.44	58845
2016-05-18	95.25	96.98	95.25	96.03	30275
2016-05-19	95.93	97.02	95.08	95.85	20185
2016-05-20	96.47	97.11	96.24	96.92	49569
2016-05-23	97.20	97.20	96.29	96.31	26821
2016-05-24	97.09	97.67	95.90	97.23	63685
2016-05-25	97.83	97.90	96.40	96.93	47304
2016-05-26	97.25	97.34	96.33	97.18	54899
2016-05-27	96.87	98.00	96.61	97.71	31311
2016-05-31	98.36	98.36	96.86	97.90	62388
2016-06-01	97.92	98.94	97.74	98.92	33802
2016-06-02	98.65	99.07	95.51	98.83	40860
2016-06-03	98.39	99.63	97.12	98.89	37201
2016-06-06	98.83	99.99	98.08	98.67	34676
2016-06-07	98.48	99.38	97.94	98.34	29686
2016-06-08	98.17	98.91	94.36	98.33	20161
2016-06-09	98.03	98.79	96.90	98.40	37685
2016-06-10	97.99	98.57	96.58	97.82	32635
2016-06-13	97.97	97.97	95.95	96.13	33546
2016-06-14	95.68	96.33	94.84	95.69	27930
2016-06-15	95.96	95.96	94.44	94.88	46514
2016-06-16	94.70	96.31	94.50	95.40	24405
2016-06-17	95.58	95.58	93.49	93.71	117004
2016-06-20	94.51	96.75	93.61	96.50	44744
2016-06-21	97.08	98.89	96.54	97.26	84866
2016-06-22	97.47	98.22	97.11	97.62	48584
2016-06-23	98.40	98.79	97.99	98.48	21929
2016-06-24	95.55	97.63	95.18	96.86	185442
2016-06-27	96.23	97.49	95.34	95.47	42912
2016-06-28	96.09	97.75	95.95	97.31	34054
2016-06-29	97.97	98.97	97.52	97.81	34150
2016-06-30	97.74	99.96	97.74	99.34	102246
2016-07-01	98.67	99.22	97.46	97.74	37756
2016-07-05	97.79	98.09	96.63	97.89	38510
2016-07-06	97.64	98.28	97.09	97.66	32956
2016-07-07	97.76	97.95	96.82	97.21	14946
2016-07-08	97.95	98.65	97.36	98.48	34481
2016-07-11	98.38	99.06	98.38	98.84	14624
2016-07-12	99.05	99.05	98.02	98.26	19739
2016-07-13	98.12	99.00	98.11	98.46	14947
2016-07-14	98.64	98.64	97.65	97.88	33732
2016-07-15	97.86	98.59	97.15	97.69	33565
2016-07-18	97.99	97.99	96.69	97.04	14692
2016-07-19	96.59	97.20	96.32	96.87	16621
2016-07-20	97.46	97.67	96.42	96.68	16504
2016-07-21	96.67	96.89	96.18	96.75	19581
2016-07-22	96.50	98.10	96.50	97.69	19398
2016-07-25	97.51	98.09	96.82	97.33	18147
2016-07-26	97.61	97.80	96.83	97.60	18222
2016-07-27	97.33	98.21	97.28	97.95	42709
2016-07-28	97.86	98.35	97.13	97.78	18750
2016-07-29	97.81	98.70	96.38	97.69	32526
2016-08-01	97.69	98.95	97.44	98.60	34389
2016-08-02	98.32	99.90	98.30	99.55	43456
2016-08-03	99.29	99.79	98.46	98.90	22353
2016-08-04	98.89	99.65	98.89	99.21	19094
2016-08-05	99.33	99.94	97.85	99.30	19875
2016-08-08	98.89	99.94	96.42	99.61	20429
2016-08-09	97.87	99.86	97.87	99.32	20183
2016-08-10	99.26	99.89	98.18	99.10	26767
2016-08-11	99.42	99.87	98.57	99.34	22488
2016-08-12	98.90	99.48	98.74	99.21	12264
2016-08-15	98.97	99.85	98.27	98.98	17919
2016-08-16	98.56	99.00	98.10	98.12	12148
2016-08-17	98.07	98.94	97.77	97.99	18624
2016-08-18	97.69	98.95	97.69	98.88	19007
2016-08-19	98.71	98.95	97.93	98.76	9565
2016-08-22	98.43	99.19	97.73	99.16	20703
2016-08-23	99.00	99.00	98.02	98.53	19522
2016-08-24	98.01	99.35	98.01	99.13	78871
2016-08-25	99.08	100.65	99.08	100.65	29992
2016-08-26	100.75	102.44	100.56	100.77	24364
2016-08-29	101.10	101.96	101.10	101.72	18833
2016-08-30	101.61	102.10	101.18	102.10	22989
2016-08-31	101.88	102.26	100.67	102.03	51489
2016-09-01	102.38	102.48	101.69	102.48	23194
2016-09-02	102.50	103.89	102.39	103.69	27244
2016-09-06	103.69	104.21	101.92	102.45	38626
2016-09-07	102.20	103.36	101.36	102.14	62081
2016-09-08	102.32	102.32	101.26	101.47	47894
2016-09-09	101.01	101.01	99.19	99.43	41401
2016-09-12	99.10	100.11	98.10	99.57	42310
2016-09-13	99.05	99.82	98.59	98.91	28031
2016-09-14	98.91	99.06	97.00	97.08	41564
2016-09-15	97.07	98.23	96.82	97.78	40359
2016-09-16	97.50	98.65	96.01	98.29	213039
2016-09-19	98.48	99.59	98.37	99.26	28703
2016-09-20	99.95	99.95	99.04	99.10	14605
2016-09-21	99.30	100.59	98.97	100.56	34775
2016-09-22	100.55	101.95	100.55	101.34	37698
2016-09-23	101.39	101.39	100.37	100.49	24032
2016-09-26	100.49	101.17	100.02	100.38	33085
2016-09-27	100.62	102.08	100.54	101.89	42603
2016-09-28	101.74	102.71	101.47	101.85	63115
2016-09-29	102.17	102.28	100.75	100.80	28862
2016-09-30	100.78	102.31	100.17	102.07	76491
2016-10-03	101.88	102.04	99.40	100.20	99068
2016-10-04	100.24	100.24	98.81	99.71	104449
2016-10-05	99.84	100.03	99.01	99.68	29090
2016-10-06	99.21	99.41	98.49	99.39	28451
2016-10-07	99.44	100.68	99.44	100.16	16456
2016-10-10	100.37	100.86	99.77	100.04	41160
2016-10-11	99.83	100.48	99.37	100.14	25542
2016-10-12	100.25	101.83	99.67	101.63	24182
2016-10-13	101.60	102.99	101.24	102.63	32365
2016-10-14	102.65	103.80	102.65	103.04	37376
2016-10-17	103.11	104.70	102.56	103.23	36890
2016-10-18	103.82	104.98	103.39	104.72	45772
2016-10-19	104.80	105.12	102.69	103.04	34480
2016-10-20	103.48	104.03	100.49	101.92	37461
2016-10-21	101.89	102.44	101.05	102.26	33116
2016-10-24	102.47	104.39	101.78	102.58	23108
2016-10-25	102.58	102.60	101.22	102.60	25878
2016-10-26	102.20	102.69	101.74	101.98	41477
2016-10-27	102.31	102.31	101.39	101.89	23861
2016-10-28	103.23	103.45	101.04	101.36	29273
2016-10-31	101.64	102.86	100.53	102.39	43855
2016-11-01	102.52	103.32	102.09	103.00	44828
2016-11-02	103.24	103.38	101.42	101.54	18420
2016-11-03	101.95	102.69	98.36	101.42	35481
2016-11-04	101.31	102.04	100.94	101.10	30979
2016-11-07	101.62	102.87	101.28	101.78	26142
2016-11-08	102.10	102.99	100.83	102.80	27000
2016-11-09	102.92	103.90	101.37	103.48	22909
2016-11-10	103.73	104.96	101.08	104.61	28187
2016-11-11	104.62	106.99	102.32	106.54	26727
2016-11-14	106.90	106.90	104.41	105.85	31052
2016-11-15	105.68	106.00	103.59	105.24	36404
2016-11-16	105.20	105.50	104.60	104.63	28570
2016-11-17	105.14	105.97	105.14	105.71	27024
2016-11-18	106.00	106.66	105.38	106.30	28120
2016-11-21	106.90	106.90	105.67	105.89	22778
2016-11-22	106.00	107.48	105.93	107.02	25715
2016-11-23	107.00	109.01	105.62	108.50	40023
2016-11-25	108.47	108.99	107.91	108.99	9773
2016-11-28	108.90	110.00	107.14	108.26	25978
2016-11-29	108.69	109.22	107.44	107.84	34206
2016-11-30	108.44	108.87	106.86	107.17	30266
2016-12-01	107.40	108.26	106.32	108.04	27568
2016-12-02	107.61	108.74	107.29	108.30	18717
2016-12-05	109.09	109.09	106.76	108.73	33263
2016-12-06	108.53	109.99	108.53	109.91	22311
2016-12-07	110.10	112.71	110.10	112.44	35785
2016-12-08	112.43	116.21	108.69	114.49	36928
2016-12-09	115.06	115.84	113.01	114.60	24792
2016-12-12	115.02	115.16	113.41	113.83	45907
2016-12-13	114.03	115.70	111.53	113.61	41017
2016-12-14	114.04	114.85	111.92	112.75	26830
2016-12-15	113.25	116.05	112.76	113.06	31635
2016-12-16	112.72	113.51	110.63	111.50	133753
2016-12-19	111.08	113.34	110.95	112.85	31918
2016-12-20	113.39	113.50	111.50	112.12	28324
2016-12-21	112.55	114.49	112.18	112.62	28037
2016-12-22	113.13	113.95	112.01	113.07	21211
2016-12-23	112.60	113.78	112.55	113.66	12395
2016-12-27	114.25	114.25	113.23	113.41	16332
2016-12-28	113.51	113.59	112.13	112.58	29039
2016-12-29	113.12	113.80	112.38	113.47	31373
2016-12-30	113.99	113.99	112.30	112.45	23341
2017-01-03	112.45	112.45	110.22	111.93	58524
2017-01-04	112.06	113.59	112.06	112.32	59623
2017-01-05	112.32	112.40	111.00	111.90	20725
2017-01-06	112.00	112.34	110.76	112.24	19645
2017-01-09	112.13	112.74	110.70	111.31	27236
2017-01-10	110.97	111.90	110.33	111.89	22713
2017-01-11	111.87	111.87	110.74	111.59	16783
2017-01-12	110.96	111.36	109.28	110.34	26962
2017-01-13	110.34	111.27	106.91	110.40	32705
2017-01-17	110.21	111.01	109.13	110.94	34066
2017-01-18	111.47	111.78	109.84	111.57	26702
2017-01-19	111.66	112.68	111.02	111.73	27503
2017-01-20	112.59	113.19	112.18	112.45	23899
2017-01-23	112.32	113.10	111.22	112.22	19909
2017-01-24	112.65	112.90	111.20	112.48	22016
2017-01-25	113.21	113.21	112.18	112.63	28969
2017-01-26	112.63	112.63	111.77	112.50	18985
2017-01-27	112.95	113.32	110.81	113.32	19492
2017-01-30	113.05	113.45	112.01	113.04	23006
2017-01-31	112.90	112.90	111.91	112.11	20269
2017-02-01	112.74	112.74	110.82	111.56	21583
2017-02-02	111.67	112.89	111.67	112.75	21755
2017-02-03	112.75	113.89	112.38	112.95	32607
2017-02-06	112.99	113.18	112.10	112.72	13550
2017-02-07	112.59	114.12	112.50	113.53	30165
2017-02-08	113.40	113.43	112.01	112.51	21241
2017-02-09	112.22	114.20	112.22	113.53	32077
2017-02-10	113.37	113.61	112.87	113.30	16563
2017-02-13	112.85	114.43	112.85	114.00	27292
2017-02-14	113.45	114.64	112.62	113.23	23376
2017-02-15	113.53	115.00	112.90	114.64	29569
2017-02-16	114.42	116.37	114.30	116.01	27003
2017-02-17	115.41	118.24	113.46	114.12	37670
2017-02-21	113.70	115.49	112.68	115.33	24614
2017-02-22	115.43	117.45	115.43	117.23	31989
2017-02-23	117.92	118.90	116.14	117.97	52352
2017-02-24	120.00	125.40	118.16	119.98	70039
2017-02-27	119.97	120.41	117.32	119.02	34121
2017-02-28	119.17	120.02	117.85	118.61	47920
2017-03-01	119.28	122.42	119.28	122.33	46256
2017-03-02	122.34	122.54	120.77	121.28	34694
2017-03-03	120.90	123.43	120.29	121.02	32925
2017-03-06	120.66	121.20	119.61	120.02	29379
2017-03-07	119.38	120.98	119.38	120.76	21138
2017-03-08	121.08	122.45	120.20	120.50	25240
2017-03-09	120.56	121.91	119.47	120.21	30783
2017-03-10	120.64	121.40	119.68	121.10	25175
2017-03-13	121.07	122.49	120.80	121.48	23222
2017-03-14	121.22	123.47	121.22	123.01	29992
2017-03-15	122.91	125.25	122.91	124.60	48893
2017-03-16	125.21	125.21	123.58	124.73	31022
2017-03-17	124.88	125.19	121.69	122.09	157437
2017-03-20	122.10	123.66	121.96	123.09	33940
2017-03-21	123.33	124.29	121.30	121.73	40258
2017-03-22	121.70	121.93	119.73	120.89	23913
2017-03-23	121.30	122.77	120.10	121.76	30645
2017-03-24	121.88	122.70	120.32	121.56	27290
2017-03-27	120.42	122.86	120.42	122.32	31793
2017-03-28	122.21	122.63	115.99	120.53	89085
2017-03-29	120.42	121.41	120.22	120.36	96926
2017-03-30	120.27	121.67	120.27	121.38	40421
2017-03-31	121.25	122.95	120.53	122.70	79860
2017-04-03	122.42	122.55	120.05	120.87	71275
2017-04-04	121.19	123.21	120.16	121.65	65588
2017-04-05	121.94	123.19	121.54	121.64	72232
2017-04-06	121.71	121.71	120.32	120.69	21643
2017-04-07	120.55	121.55	120.55	121.32	21701
2017-04-10	121.64	123.11	120.37	121.46	23434
2017-04-11	121.28	122.30	120.91	121.89	17403
2017-04-12	121.98	122.18	120.95	122.11	24019
2017-04-13	122.15	122.15	119.41	120.16	35371
2017-04-17	121.00	122.84	120.15	122.45	27285
2017-04-18	121.90	124.92	121.13	122.20	28153
2017-04-19	122.82	122.92	120.84	122.65	21881
2017-04-20	123.74	123.74	121.27	122.84	19816
2017-04-21	123.42	123.42	122.32	123.08	21998
2017-04-24	124.17	124.25	122.00	123.05	31428
2017-04-25	123.70	124.00	122.11	123.14	20515
2017-04-26	123.58	124.74	123.14	124.38	24059
2017-04-27	124.49	125.45	123.53	125.23	22950
2017-04-28	125.83	125.83	123.45	123.82	21603
2017-05-01	124.58	124.67	118.88	124.67	19786
2017-05-02	123.01	125.88	116.88	120.95	75265
2017-05-03	121.33	122.12	119.30	120.82	38272
2017-05-04	120.38	120.65	117.77	118.90	40580
2017-05-05	119.55	120.27	117.98	118.91	23769
2017-05-08	118.85	119.21	116.84	117.01	28895
2017-05-09	117.67	121.62	115.76	116.11	33149
2017-05-10	116.09	116.09	114.46	115.65	37265
2017-05-11	115.54	116.90	114.94	115.37	28749
2017-05-12	115.28	116.68	114.79	115.44	14766
2017-05-15	116.67	116.67	113.83	114.77	16683
2017-05-16	114.72	116.18	114.01	114.60	20284
2017-05-17	114.28	114.94	114.01	114.06	27385
2017-05-18	114.11	116.27	114.01	116.08	21233
2017-05-19	116.23	116.28	114.61	115.44	21249
2017-05-22	115.58	116.66	114.93	115.47	13068
2017-05-23	115.82	118.14	115.37	117.21	32601
2017-05-24	116.79	116.98	115.44	116.18	43512
2017-05-25	116.22	117.08	115.63	116.69	15494
2017-05-26	116.20	116.88	114.90	116.61	16240
2017-05-30	116.95	116.95	115.00	116.43	18386
2017-05-31	117.13	117.87	115.95	117.77	44549
2017-06-01	117.95	119.79	116.51	119.25	32232
2017-06-02	119.00	122.81	119.00	122.69	55683
2017-06-05	122.00	122.00	119.80	120.07	29431
2017-06-06	119.88	119.88	117.42	118.46	17851
2017-06-07	118.56	119.57	117.53	119.13	24319
2017-06-08	118.63	121.99	118.63	121.52	21410
2017-06-09	121.60	123.76	119.70	120.85	30857
2017-06-12	120.81	121.88	120.64	121.78	20978
2017-06-13	122.07	123.10	121.81	121.96	22243
2017-06-14	121.49	124.00	121.49	122.91	47007
2017-06-15	122.97	124.52	122.33	122.90	29175
2017-06-16	122.89	126.25	122.34	125.74	107232
2017-06-19	126.50	126.90	125.10	125.65	24422
2017-06-20	125.01	126.39	123.67	125.01	25160
2017-06-21	125.09	125.99	123.30	123.84	21828
2017-06-22	123.86	124.13	122.70	123.01	23501
2017-06-23	123.00	124.80	122.62	124.22	116316
2017-06-26	124.65	126.42	122.87	123.70	21249
2017-06-27	123.38	123.38	121.44	123.06	34256
2017-06-28	123.51	129.15	123.27	126.46	63573
2017-06-29	126.72	127.25	124.06	124.86	26761
2017-06-30	125.04	126.29	124.05	125.07	37024
2017-07-03	125.10	127.25	124.21	127.07	20278
2017-07-05	127.09	127.25	123.04	123.74	31597
2017-07-06	123.72	124.44	122.16	122.68	45046
2017-07-07	123.30	124.22	122.03	123.65	43273
2017-07-10	123.28	124.30	121.34	121.45	30502
2017-07-11	121.45	121.80	120.37	121.65	21188
2017-07-12	122.21	122.31	121.20	122.01	17788
2017-07-13	122.14	122.14	120.09	121.11	20596
2017-07-14	120.67	121.34	120.00	120.12	28606
2017-07-17	120.12	121.11	119.28	120.89	51459
2017-07-18	120.89	127.98	120.50	125.70	86074
2017-07-19	125.96	126.13	124.05	124.24	19780
2017-07-20	124.71	125.14	123.92	124.62	17727
2017-07-21	124.50	125.29	123.93	124.80	16844
2017-07-24	124.93	125.95	124.50	125.47	35779
2017-07-25	126.18	126.42	124.40	125.30	37050
2017-07-26	125.64	125.64	123.73	123.92	29865
2017-07-27	124.29	125.43	122.31	123.67	14017
2017-07-28	123.00	129.06	123.00	128.70	26453
2017-07-31	129.00	129.00	125.45	127.46	26836
2017-08-01	127.94	128.80	127.05	128.42	30516
2017-08-02	128.38	129.73	126.50	126.97	43582
2017-08-03	126.76	128.05	126.04	127.30	27126
2017-08-04	127.34	127.64	126.10	126.95	24008
2017-08-07	127.05	127.88	124.91	126.06	50395
2017-08-08	125.65	126.74	123.55	124.00	18329
2017-08-09	123.50	125.77	122.54	124.72	16271
2017-08-10	124.22	124.83	123.06	123.31	15380
2017-08-11	123.40	124.00	121.78	122.70	13802
2017-08-14	123.49	126.41	123.00	126.07	32141
2017-08-15	125.81	125.81	122.03	122.90	19560
2017-08-16	123.02	125.18	122.48	123.70	13760
2017-08-17	123.34	123.34	122.13	122.40	10658
2017-08-18	122.41	122.80	121.56	121.96	14190
2017-08-21	121.93	122.84	121.39	122.73	12307
2017-08-22	122.86	123.46	122.53	122.75	9935
2017-08-23	122.59	122.63	120.77	121.21	24847
2017-08-24	121.47	121.47	119.91	120.39	14061
2017-08-25	120.84	121.36	119.74	120.92	18326
2017-08-28	121.06	122.47	120.14	121.72	20698
2017-08-29	121.18	121.45	120.02	120.06	13213
2017-08-30	120.10	120.80	119.91	120.45	14204
2017-08-31	120.47	121.43	119.57	120.79	27454
2017-09-01	120.90	120.90	118.15	118.35	21806
2017-09-05	117.81	117.81	114.02	114.29	23246
2017-09-06	114.99	118.63	111.01	117.37	52992
2017-09-07	117.44	119.03	115.30	116.41	35757
2017-09-08	116.27	123.80	115.28	121.60	61381
2017-09-11	121.93	123.32	119.00	120.20	32659
2017-09-12	120.27	121.87	118.83	120.94	20264
2017-09-13	120.75	121.68	119.48	121.43	33793
2017-09-14	121.26	121.26	117.45	118.26	42347
2017-09-15	118.19	118.74	117.25	118.12	55911
2017-09-18	118.71	119.70	117.82	119.32	22994
2017-09-19	119.48	121.11	117.81	118.39	33305
2017-09-20	118.71	120.25	116.76	119.68	23494
2017-09-21	119.68	119.97	116.37	116.94	51707
2017-09-22	116.86	119.23	116.60	118.64	22316
2017-09-25	118.49	119.49	116.60	118.73	37427
2017-09-26	119.46	119.84	117.28	119.10	26861
2017-09-27	119.50	121.00	118.64	119.32	60615
2017-09-28	119.33	120.54	117.98	119.17	17203
2017-09-29	118.88	121.13	118.88	120.57	25833
2017-10-02	120.54	122.77	119.56	122.68	29910
2017-10-03	122.69	122.69	117.85	119.22	59854
2017-10-04	118.06	118.64	117.26	118.51	18655
2017-10-05	118.15	120.16	117.74	119.16	28344
2017-10-06	119.01	119.59	117.67	118.73	17845
2017-10-09	118.54	119.60	117.95	118.41	13975
2017-10-10	118.33	119.00	115.51	118.73	16870
2017-10-11	118.77	119.88	117.00	119.20	17881
2017-10-12	119.38	121.00	115.76	120.56	19899
2017-10-13	120.67	121.47	119.47	119.83	21630
2017-10-16	119.38	121.93	119.38	121.42	19087
2017-10-17	121.41	121.90	120.88	121.19	10996
2017-10-18	121.63	123.58	121.10	123.09	29053
2017-10-19	122.89	123.86	122.76	123.50	15423
2017-10-20	124.00	124.58	122.52	123.84	23947
2017-10-23	123.92	124.64	123.40	123.78	11314
2017-10-24	124.00	125.69	121.69	121.92	22017
2017-10-25	122.24	122.42	120.78	121.21	25775
2017-10-26	121.91	124.10	119.81	124.10	26669
2017-10-27	124.00	124.43	122.03	123.98	26814
2017-10-30	123.54	124.20	120.63	122.12	20922
2017-10-31	122.38	123.32	120.11	120.80	33756
2017-11-01	121.16	122.89	120.52	122.18	23374
2017-11-02	122.17	123.78	121.71	122.70	40416
2017-11-03	122.99	123.09	122.25	122.83	23849
2017-11-06	122.84	123.00	121.67	122.52	15936
2017-11-07	122.50	123.12	122.01	122.45	14298
2017-11-08	122.40	122.61	121.40	122.04	39196
2017-11-09	121.20	122.57	121.20	121.75	13096
2017-11-10	121.26	123.20	121.26	122.68	11836
2017-11-13	122.19	123.61	121.20	121.70	9337
2017-11-14	121.55	123.20	121.55	122.34	11799
2017-11-15	122.03	123.19	121.62	122.80	17891
2017-11-16	123.00	123.23	122.00	122.27	10661
2017-11-17	122.07	123.17	121.92	122.75	17118
2017-11-20	122.96	123.50	121.76	122.06	13945
2017-11-21	122.33	123.39	122.33	123.22	21747
2017-11-22	122.95	123.23	121.77	121.81	23948
2017-11-24	121.95	122.40	120.91	122.40	8186
2017-11-27	122.51	123.16	122.50	123.00	20343
2017-11-28	123.05	123.49	122.20	123.00	24854
2017-11-29	123.00	125.06	123.00	123.78	29554
2017-11-30	124.24	124.98	123.43	123.89	21314
2017-12-01	123.88	123.88	120.11	121.34	40316
2017-12-04	121.74	122.88	121.28	122.08	15247
2017-12-05	121.92	122.38	120.59	120.90	17584
2017-12-06	120.77	122.64	120.07	121.13	16945
2017-12-07	121.12	121.43	120.11	120.33	18936
2017-12-08	120.71	121.44	119.26	119.26	20963
2017-12-11	119.80	120.65	118.52	119.95	24274
2017-12-12	120.02	121.00	120.02	120.15	15597
2017-12-13	120.16	120.69	117.05	117.53	39200
2017-12-14	117.59	118.43	115.69	116.09	38325
2017-12-15	116.46	119.56	116.46	118.10	56474
2017-12-18	118.68	119.36	117.59	117.82	25904
2017-12-19	118.37	119.90	118.37	118.92	51794
2017-12-20	119.47	119.93	118.02	118.21	17880
2017-12-21	118.73	118.81	117.48	118.62	12178
2017-12-22	118.83	119.67	116.86	119.56	19978
2017-12-26	119.41	120.27	118.90	119.90	11488
2017-12-27	119.50	120.88	119.34	119.80	21498
2017-12-28	120.29	121.49	118.95	121.15	42728
2017-12-29	121.49	122.73	121.26	121.84	21362
2018-01-02	122.30	124.80	119.06	119.33	34366
2018-01-03	119.11	120.71	119.05	119.54	39402
2018-01-04	119.53	120.16	118.75	119.52	41180
2018-01-05	119.48	119.48	117.78	118.98	27199
2018-01-08	118.56	118.75	116.02	117.37	27688
2018-01-09	117.62	117.62	116.15	116.31	27881
2018-01-10	116.24	116.49	115.84	116.27	14043
2018-01-11	116.27	118.08	116.07	117.25	27896
2018-01-12	117.26	117.90	115.45	117.10	27288
2018-01-16	117.20	117.24	115.17	115.79	37557
2018-01-17	116.06	118.59	115.91	117.23	27060
2018-01-18	117.33	118.06	116.19	116.99	17195
2018-01-19	117.01	120.21	115.84	119.26	44695
2018-01-22	119.18	119.18	117.46	117.73	19411
2018-01-23	117.74	119.20	117.68	118.38	37087
2018-01-24	118.64	119.03	117.18	118.21	21797
2018-01-25	119.02	119.66	117.26	118.26	35387
2018-01-26	118.37	119.16	117.42	118.81	23549
2018-01-29	118.75	119.43	117.03	117.78	15852
2018-01-30	116.63	118.39	116.50	117.39	29319
2018-01-31	117.66	119.59	116.85	118.76	47191
2018-02-01	118.51	119.92	117.72	119.14	23981
2018-02-02	118.81	119.75	116.39	116.82	34211
2018-02-05	116.44	116.87	111.75	111.98	27354
2018-02-06	110.79	112.73	106.63	111.78	66189
2018-02-07	111.48	113.95	110.72	112.68	27074
2018-02-08	112.64	114.38	111.00	111.18	36444
2018-02-09	112.44	114.37	110.50	113.92	39725
2018-02-12	114.50	114.50	111.15	111.51	18999
2018-02-13	111.12	111.90	110.29	110.89	37015
2018-02-14	110.15	113.10	110.15	113.02	21241
2018-02-15	113.51	114.30	111.97	113.69	20925
2018-02-16	113.17	116.48	113.17	115.13	12245
2018-02-20	114.73	115.00	111.50	113.12	19867
2018-02-21	113.45	116.04	113.45	114.55	12589
2018-02-22	114.94	116.26	110.76	111.72	24768
2018-02-23	112.95	114.89	110.22	112.73	24863
2018-02-26	113.07	114.87	112.89	113.97	14426
2018-02-27	113.85	116.15	112.00	113.36	23857
2018-02-28	113.90	115.99	113.60	115.67	72082
2018-03-01	115.63	116.18	113.48	113.62	46385
2018-03-02	112.55	114.82	112.55	114.00	23195
2018-03-05	113.71	120.00	113.22	119.60	43723
2018-03-06	119.60	119.84	116.88	118.61	28931
2018-03-07	118.14	119.34	116.62	117.95	29577
2018-03-08	117.94	120.00	116.91	117.85	27022
2018-03-09	118.32	120.00	116.45	118.78	28948
2018-03-12	118.70	119.99	118.49	118.83	41713
2018-03-13	119.39	121.47	117.40	119.78	36510
2018-03-14	120.23	121.00	116.95	119.44	28742
2018-03-15	119.67	119.99	118.04	119.13	27219
2018-03-16	119.01	120.00	116.98	119.87	293674
2018-03-19	119.77	120.32	117.74	119.38	35183
2018-03-20	118.53	120.80	118.21	119.58	35429
2018-03-21	119.75	120.53	118.00	119.11	40552
2018-03-22	118.33	119.95	116.54	116.65	21519
2018-03-23	117.06	117.19	113.15	113.33	40799
2018-03-26	114.69	116.84	112.49	115.60	54588
2018-03-27	116.03	118.99	113.63	114.23	31765
2018-03-28	114.40	116.93	113.86	116.09	40499
2018-03-29	116.52	118.24	114.50	117.64	27814
2018-04-02	117.11	117.11	113.09	114.74	27835
2018-04-03	114.88	117.95	114.30	116.71	22932
2018-04-04	115.04	118.43	115.04	117.28	34478
2018-04-05	117.09	118.02	115.86	116.26	17406
2018-04-06	115.45	116.52	113.75	114.41	26148
2018-04-09	114.88	116.27	114.88	115.16	19952
2018-04-10	116.20	117.27	114.25	116.28	29581
2018-04-11	115.59	116.87	114.53	116.22	18937
2018-04-12	116.57	117.44	115.98	116.23	21783
2018-04-13	116.71	116.73	114.51	116.35	18878
2018-04-16	117.07	119.31	115.28	117.87	33395
2018-04-17	118.20	119.19	117.72	118.33	15691
2018-04-18	118.32	119.75	116.80	117.84	30950
2018-04-19	117.70	119.64	116.30	118.36	20633
2018-04-20	118.71	119.03	117.80	117.93	26153
2018-04-23	118.60	119.69	116.00	118.46	24167
2018-04-24	118.49	119.66	117.80	118.83	17050
2018-04-25	118.82	119.62	118.21	118.79	17521
2018-04-26	118.80	119.48	117.28	118.02	16434
2018-04-27	118.90	118.90	115.88	117.01	22042
2018-04-30	117.26	119.15	115.67	116.77	32437
2018-05-01	116.21	117.46	116.03	117.10	17578
2018-05-02	116.50	117.70	112.25	112.91	45905
2018-05-03	112.50	114.31	110.22	113.72	28436
2018-05-04	113.47	114.51	112.24	113.48	24077
2018-05-07	113.26	118.19	113.26	115.00	33511
2018-05-08	114.87	115.44	113.81	114.39	18106
2018-05-09	114.38	114.72	113.66	113.84	27958
2018-05-10	113.88	114.60	113.52	113.85	16033
2018-05-11	113.73	114.44	112.22	113.44	14737
2018-05-14	113.68	114.36	111.46	111.99	22152
2018-05-15	111.85	114.85	111.85	112.34	26773
2018-05-16	112.18	114.00	111.96	112.38	30699
2018-05-17	112.80	114.16	110.95	111.77	50801
2018-05-18	111.64	113.48	111.32	111.75	37526
2018-05-21	112.20	113.71	111.50	113.46	52816
2018-05-22	113.47	114.75	112.90	113.78	24100
2018-05-23	113.57	114.94	113.57	113.90	28556
2018-05-24	113.91	114.80	113.37	113.60	17935
2018-05-25	113.65	114.89	113.01	114.15	25017
2018-05-29	113.75	113.75	111.11	111.63	46132
2018-05-30	111.70	113.84	111.53	113.10	34042
2018-05-31	112.76	114.42	111.63	113.01	134691
2018-06-01	113.54	114.39	112.51	113.92	34237
2018-06-04	114.00	115.26	113.53	114.08	26084
2018-06-05	113.87	114.46	112.46	113.37	22255
2018-06-06	113.36	114.02	112.93	113.49	32860
2018-06-07	113.70	115.94	113.70	115.32	44375
2018-06-08	115.31	117.53	115.30	116.38	34626
2018-06-11	117.47	119.45	116.20	118.86	78784
2018-06-12	118.61	119.17	116.41	117.55	70619
2018-06-13	117.12	118.99	117.12	118.47	47736
2018-06-14	118.36	118.67	116.10	117.45	65862
2018-06-15	117.22	119.99	117.22	118.39	246090
2018-06-18	118.04	118.56	116.62	118.41	41743
2018-06-19	117.71	119.68	117.71	119.53	32993
2018-06-20	119.95	120.36	118.27	119.25	26410
2018-06-21	119.02	119.65	117.77	118.84	25355
2018-06-22	119.14	120.98	118.40	120.83	96868
2018-06-25	120.11	121.31	117.88	118.50	32259
2018-06-26	118.56	119.13	117.73	118.10	19149
2018-06-27	118.19	118.19	115.45	115.64	36640
2018-06-28	115.93	116.85	115.12	115.83	25993
2018-06-29	116.10	117.73	115.88	117.26	60010
2018-07-02	116.69	117.12	115.56	115.95	28976
2018-07-03	116.39	117.69	116.28	116.86	17549
2018-07-05	116.67	117.13	116.18	116.81	18214
2018-07-06	115.83	118.46	115.53	117.99	29768
2018-07-09	118.26	119.32	117.87	118.50	39100
2018-07-10	118.78	118.97	117.43	118.24	28485
2018-07-11	117.59	118.64	117.59	117.93	18188
2018-07-12	118.37	118.98	117.40	118.09	29445
2018-07-13	117.81	119.29	117.81	118.12	19057
2018-07-16	118.29	119.13	117.75	118.53	28479
2018-07-17	118.64	118.83	117.73	118.10	28569
2018-07-18	118.32	120.16	118.32	119.75	48867
2018-07-19	119.30	120.04	118.96	119.17	31919
2018-07-20	119.00	120.77	118.97	120.08	49096
2018-07-23	120.04	120.64	119.19	120.17	13146
2018-07-24	120.38	120.38	119.42	119.61	12661
2018-07-25	119.75	120.60	119.39	120.21	24704
2018-07-26	120.15	122.19	119.01	121.19	13421
2018-07-27	121.55	123.90	120.92	123.61	22472
2018-07-30	123.65	124.70	123.10	124.10	20789
2018-07-31	124.20	125.78	123.57	124.24	45974
2018-08-01	124.14	127.58	124.14	126.80	17540
2018-08-02	126.34	128.91	125.85	126.90	36917
2018-08-03	126.53	126.78	126.00	126.67	16504
2018-08-06	126.51	126.77	125.52	126.43	32594
2018-08-07	126.37	126.90	125.51	125.84	13185
2018-08-08	126.04	126.40	124.69	125.39	17443
2018-08-09	125.35	126.31	124.67	125.70	8410
2018-08-10	125.27	126.10	124.51	125.24	8938
2018-08-13	125.24	125.84	124.50	125.05	14542
2018-08-14	125.43	125.75	123.96	125.36	18627
2018-08-15	125.08	125.81	125.05	125.38	12626
2018-08-16	125.98	127.01	125.41	126.10	23267
2018-08-17	126.10	126.73	125.62	126.54	13884
2018-08-20	126.52	127.28	125.47	126.10	15083
2018-08-21	126.31	127.91	126.31	127.01	12554
2018-08-22	128.25	128.35	126.17	126.46	14213
2018-08-23	126.62	127.40	125.63	126.24	10466
2018-08-24	126.74	127.18	125.21	127.15	19084
2018-08-27	126.95	128.50	126.50	127.01	27600
2018-08-28	127.20	127.67	126.43	126.43	36297
2018-08-29	126.03	126.89	125.80	126.10	25927
2018-08-30	125.78	126.68	125.68	126.33	50898
2018-08-31	126.16	126.16	122.61	123.53	186120
2018-09-04	123.65	127.49	123.65	126.94	29938
2018-09-05	126.77	126.86	125.13	125.48	32499
2018-09-06	125.40	126.51	125.12	126.30	29451
2018-09-07	126.12	128.08	125.45	126.92	31184
2018-09-10	126.95	127.35	125.73	126.15	24942
2018-09-11	126.00	127.29	125.43	127.05	32184
2018-09-12	127.15	128.10	126.48	126.66	14945
2018-09-13	126.74	128.65	126.74	127.74	27501
2018-09-14	127.73	129.48	127.55	128.59	30636
2018-09-17	128.67	129.49	128.11	129.13	20222
2018-09-18	129.14	129.85	127.88	129.07	15421
2018-09-19	129.01	129.99	128.64	128.93	29638
2018-09-20	129.33	130.36	129.33	129.55	30146
2018-09-21	129.75	129.99	128.14	128.74	110596
2018-09-24	128.67	129.75	127.42	127.42	32047
2018-09-25	127.64	128.45	126.54	126.54	32333
2018-09-26	126.56	127.69	125.97	126.50	22366
2018-09-27	126.03	127.63	126.03	126.50	25832
2018-09-28	126.10	128.21	123.05	127.53	31066
2018-10-01	127.77	127.77	125.00	125.55	38131
2018-10-02	125.60	126.63	125.03	126.63	25719
2018-10-03	126.13	126.70	124.37	125.80	29255
2018-10-04	125.79	126.18	124.28	125.98	26825
2018-10-05	124.93	125.83	123.96	123.96	35207
2018-10-08	123.90	125.70	122.28	125.34	33601
2018-10-09	125.35	127.68	125.24	125.88	71931
2018-10-10	126.07	127.10	124.30	124.44	31836
2018-10-11	124.44	125.47	122.26	122.27	42607
2018-10-12	123.64	124.42	120.74	121.99	28466
2018-10-15	121.78	121.96	120.15	121.22	30248
2018-10-16	121.71	124.18	121.71	124.11	30646
2018-10-17	124.11	125.92	123.81	125.19	26039
2018-10-18	125.14	126.24	124.05	124.37	17166
2018-10-19	124.61	127.29	124.61	126.47	27400
2018-10-22	126.58	128.59	126.33	127.03	32498
2018-10-23	125.97	127.37	123.40	123.46	46414
2018-10-24	123.77	124.25	122.62	123.88	68125
2018-10-25	124.28	126.63	124.28	126.09	29131
2018-10-26	128.50	130.93	124.30	130.13	55115
2018-10-29	131.09	131.41	127.00	129.09	24251
2018-10-30	129.39	131.44	129.39	131.13	28295
2018-10-31	131.80	132.69	128.76	129.69	40797
2018-11-01	130.22	130.55	125.03	129.95	40756
2018-11-02	130.34	130.34	127.65	129.67	18673
2018-11-05	129.99	131.09	129.81	130.52	38467
2018-11-06	130.53	131.49	130.05	131.43	18662
2018-11-07	131.49	132.46	131.49	132.25	30221
2018-11-08	132.26	134.26	132.26	133.66	18406
2018-11-09	133.79	147.17	133.20	134.12	20442
2018-11-12	133.90	134.75	132.71	133.23	25114
2018-11-13	133.81	134.58	133.34	133.99	25692
2018-11-14	133.99	134.30	132.33	133.21	20655
2018-11-15	133.02	134.71	133.02	134.41	20854
2018-11-16	133.90	135.43	133.90	134.49	27094
2018-11-19	134.40	135.41	133.82	134.04	24181
2018-11-20	133.84	134.42	133.03	133.21	22767
2018-11-21	133.64	134.08	130.84	131.46	54685
2018-11-23	131.50	134.03	131.50	132.80	13322
2018-11-26	133.51	134.12	132.45	133.34	31174
2018-11-27	133.34	134.60	132.91	134.43	60699
2018-11-28	134.95	136.53	134.95	136.32	52814
2018-11-29	136.33	137.77	136.13	137.29	50279
2018-11-30	137.56	137.82	136.73	136.85	41080
2018-12-03	137.23	137.23	135.50	136.59	38420
2018-12-04	136.60	137.27	133.00	133.00	26634
2018-12-06	132.28	133.36	130.12	132.69	33567
2018-12-07	132.80	133.57	130.46	131.43	29719
2018-12-10	131.44	132.13	130.25	130.52	23604
2018-12-11	131.44	131.63	129.04	130.65	34003
2018-12-12	131.64	131.64	129.45	130.54	26051
2018-12-13	130.63	132.60	129.95	130.44	25132
2018-12-14	130.19	132.02	129.86	131.49	49875
2018-12-17	131.40	131.40	126.83	126.86	61168
2018-12-18	126.99	128.82	126.99	128.26	40627
2018-12-19	128.32	131.25	126.74	127.68	27984
2018-12-20	127.60	128.19	126.07	127.24	37417
2018-12-21	127.56	130.36	127.13	130.24	133117
2018-12-24	129.84	129.84	123.94	124.64	17822
2018-12-26	125.08	130.01	124.12	129.30	38764
2018-12-27	128.52	132.09	126.74	132.09	50452
2018-12-28	132.34	133.80	131.35	132.13	40441
2018-12-31	132.69	133.92	129.21	133.31	67626
2019-01-02	132.70	133.64	128.60	130.20	183890
2019-01-03	130.19	132.69	127.04	132.62	62233
2019-01-04	133.60	134.56	129.40	133.90	34330
2019-01-07	133.24	134.78	132.78	133.79	62549
2019-01-08	134.55	135.90	133.84	135.68	51093
2019-01-09	136.42	137.20	136.17	136.64	43938
2019-01-10	136.65	138.70	136.20	137.86	37003
2019-01-11	137.87	138.25	135.50	138.17	22404
2019-01-14	137.92	138.35	135.57	137.07	55801
2019-01-15	137.18	139.19	136.57	139.14	45574
2019-01-16	139.63	140.60	138.75	139.90	59804
2019-01-17	139.59	140.65	139.19	139.44	35514
2019-01-18	139.80	143.62	139.51	142.95	46110
2019-01-22	142.50	143.00	139.46	141.30	40206
2019-01-23	141.57	144.11	141.09	141.85	54962
2019-01-24	141.99	143.50	141.11	142.11	40475
2019-01-25	142.45	150.00	142.38	143.12	23504
2019-01-28	142.20	144.76	141.78	143.15	25870
2019-01-29	143.16	146.55	141.94	143.31	30783
2019-01-30	143.01	145.65	143.01	145.27	32409
2019-01-31	145.38	147.78	144.98	146.38	48727
2019-02-01	146.47	152.01	146.47	152.01	129671
2019-02-04	152.00	154.00	151.50	152.32	78104
2019-02-05	152.87	154.70	152.01	152.96	33554
2019-02-06	153.13	154.49	152.29	153.48	29610
2019-02-07	153.22	156.58	152.67	156.15	49576
2019-02-08	156.16	159.78	156.16	158.73	39531
2019-02-11	159.03	159.93	157.55	158.25	42349
2019-02-12	158.07	160.19	158.07	159.95	50834
2019-02-13	160.10	163.27	160.10	162.62	39563
2019-02-14	162.01	163.92	161.47	162.27	36360
2019-02-15	162.89	166.26	161.98	165.29	61065
2019-02-19	165.24	167.95	165.23	167.14	47469
2019-02-20	167.15	169.06	166.25	167.71	58308
2019-02-21	167.39	168.95	165.44	167.63	83699
2019-02-22	171.37	177.42	167.80	177.02	63662
2019-02-25	178.92	181.73	177.81	180.15	57810
2019-02-26	180.07	186.30	178.24	184.78	67056
2019-02-27	184.70	184.85	182.10	182.43	53554
2019-02-28	182.50	182.50	174.93	178.22	102557
2019-03-01	179.60	183.87	176.35	183.15	94546
2019-03-04	183.92	184.97	180.80	184.97	54246
2019-03-05	185.00	187.00	180.82	185.93	74710
2019-03-06	185.53	188.02	182.34	184.48	87280
2019-03-07	184.71	185.50	180.46	180.94	80380
2019-03-08	179.34	180.67	176.93	179.01	82226
2019-03-11	179.76	180.65	177.49	179.88	121270
2019-03-12	180.48	181.08	174.62	175.22	123409
2019-03-13	176.18	176.95	173.38	176.44	170012
2019-03-14	176.68	176.81	174.03	175.95	130215
2019-03-15	176.04	177.57	173.08	173.25	579504
2019-03-18	173.61	174.26	171.64	174.25	129358
2019-03-19	174.48	174.48	170.53	171.93	145081
2019-03-20	171.92	174.47	170.80	171.89	96279
2019-03-21	172.02	175.98	171.89	175.77	88788
2019-03-22	174.99	177.46	174.22	176.06	105204
2019-03-25	176.65	177.30	173.60	174.08	85581
2019-03-26	176.19	177.30	174.95	176.53	86123
2019-03-27	176.69	177.88	174.96	176.48	69075
2019-03-28	177.03	178.02	174.00	176.35	58153
2019-03-29	177.23	178.83	176.06	178.52	105807
2019-04-01	179.00	179.90	175.07	179.65	120656
2019-04-02	179.63	179.63	176.09	177.40	102115
2019-04-03	177.85	177.85	176.13	176.54	116989
2019-04-04	176.04	176.48	174.68	175.49	109761
2019-04-05	175.15	175.44	174.54	174.79	107584
2019-04-08	174.36	174.55	169.83	173.29	105351
2019-04-09	173.10	174.41	171.89	172.88	81335
2019-04-10	173.27	174.69	173.27	174.06	81399
2019-04-11	174.09	176.41	173.89	175.82	142584
2019-04-12	176.26	178.04	175.93	177.61	71006
2019-04-15	177.85	179.26	176.62	177.18	65772
2019-04-16	177.85	180.87	177.67	180.40	106523
2019-04-17	180.83	180.96	177.45	179.09	89582
2019-04-18	179.53	180.89	178.98	179.95	78387
2019-04-22	179.96	179.96	174.93	176.29	90944
2019-04-23	176.39	181.38	176.39	181.02	135975
2019-04-24	181.03	182.48	177.66	179.78	123658
2019-04-25	179.97	184.32	179.13	183.86	96869
2019-04-26	183.96	185.82	183.07	184.35	98998
2019-04-29	184.57	188.97	184.32	187.03	106704
2019-04-30	187.04	189.72	186.08	189.32	70309
2019-05-01	189.63	189.63	186.57	187.65	68132
2019-05-02	187.82	190.95	186.56	187.92	177085
2019-05-03	186.58	209.33	186.33	197.46	163057
2019-05-06	196.09	200.48	195.35	199.55	165219
2019-05-07	198.50	199.46	196.43	196.67	82304
2019-05-08	196.17	200.61	195.53	198.08	86609
2019-05-09	197.00	197.44	194.76	196.76	121713
2019-05-10	196.14	199.28	194.66	198.50	92017
2019-05-13	196.42	196.75	193.65	194.74	110734
2019-05-14	195.47	198.89	195.02	196.38	166471
2019-05-15	195.72	202.25	193.87	200.24	227447
2019-05-16	201.18	206.31	200.44	202.24	233905
2019-05-17	201.23	205.90	199.01	204.00	194656
2019-05-20	203.21	206.28	202.69	205.24	160287
2019-05-21	205.53	206.42	203.13	205.17	229460
2019-05-22	205.46	207.54	204.00	206.49	278982
2019-05-23	205.06	208.00	204.03	205.73	292591
2019-05-24	206.64	206.76	199.31	201.02	270635
2019-05-28	200.00	204.73	200.00	202.36	2136865
2019-05-29	200.34	204.69	199.11	204.64	280903
2019-05-30	204.96	209.09	204.85	207.75	409368
2019-05-31	206.90	213.02	204.41	212.67	407143
2019-06-03	212.84	215.44	210.01	214.91	289094
2019-06-04	216.27	219.95	216.27	219.39	250787
2019-06-05	220.76	227.62	220.76	227.32	233046
2019-06-06	227.93	230.00	225.21	229.73	206066
2019-06-07	230.15	234.10	227.56	233.32	150326
2019-06-10	235.22	239.76	233.55	238.29	222532
2019-06-11	239.00	242.60	237.27	240.09	215187
2019-06-12	240.03	249.06	239.94	248.76	376871
2019-06-13	248.88	249.24	241.56	244.67	219256
2019-06-14	245.00	248.69	243.13	247.23	134018
2019-06-17	247.31	248.56	245.84	246.19	129055
2019-06-18	247.41	248.93	246.15	248.44	129618
2019-06-19	248.30	253.32	248.12	252.77	182046
2019-06-20	254.88	255.17	250.59	254.46	185593
2019-06-21	254.05	256.50	252.11	252.71	243268
2019-06-24	253.44	255.98	250.70	253.53	225437
2019-06-25	255.00	257.47	252.38	256.63	181019
2019-06-26	256.03	257.75	249.70	250.00	183050
2019-06-27	249.77	250.66	241.84	249.89	171682
2019-06-28	250.28	254.91	249.13	254.28	233125
2019-07-01	257.08	264.14	252.66	256.28	152440
2019-07-02	256.20	260.31	256.20	258.99	158255
2019-07-03	261.70	267.79	260.90	263.76	137177
2019-07-05	263.66	265.92	262.51	265.03	156078
2019-07-08	263.29	267.98	262.51	265.32	132145
2019-07-09	264.36	267.42	262.74	265.26	210313
2019-07-10	265.71	266.07	264.24	264.81	148648
2019-07-11	265.16	265.87	263.16	264.53	98113
2019-07-12	266.16	267.65	263.18	266.86	114037
2019-07-15	267.48	268.81	262.70	265.22	155586
2019-07-16	265.52	267.83	263.18	264.13	106531
2019-07-17	264.62	266.22	262.83	263.25	110355
2019-07-18	263.49	266.80	261.79	266.33	141989
2019-07-19	266.98	268.25	263.26	263.70	84205
2019-07-22	263.68	266.31	262.17	264.25	126788
2019-07-23	265.11	266.63	262.72	266.00	89136
2019-07-24	265.55	267.04	263.25	266.78	128579
2019-07-25	266.97	270.23	265.36	268.70	115939
2019-07-26	265.10	265.10	224.33	235.44	582563
2019-07-29	234.14	235.36	228.74	232.27	231477
2019-07-30	230.09	231.89	224.38	225.13	224086
2019-07-31	225.34	227.16	221.11	222.77	164362
2019-08-01	222.13	224.34	220.66	221.08	133183
2019-08-02	220.04	225.25	219.10	223.35	128453
2019-08-05	220.67	222.84	211.90	213.00	190493
2019-08-06	212.77	221.10	212.77	219.24	135277
2019-08-07	217.20	220.93	214.06	219.31	137917
2019-08-08	219.17	225.80	215.90	224.12	144462
2019-08-09	223.50	227.54	220.73	222.36	83138
2019-08-12	221.44	222.15	216.28	217.15	107507
2019-08-13	216.49	225.56	215.58	222.87	120862
2019-08-14	220.30	224.48	213.29	214.50	147019
2019-08-15	215.76	218.89	206.12	218.63	225654
2019-08-16	219.84	223.30	219.84	221.55	122984
2019-08-19	223.88	225.36	222.53	223.43	89264
2019-08-20	222.75	223.55	218.88	219.64	138387
2019-08-21	220.96	222.75	219.80	221.69	99133
2019-08-22	221.18	227.00	218.36	225.18	128748
2019-08-23	223.96	226.35	214.05	214.84	97752
2019-08-26	215.54	216.73	211.55	213.51	177970
2019-08-27	214.41	214.85	208.95	212.69	284705
2019-08-28	211.82	211.82	207.31	210.43	169879
2019-08-29	211.92	217.45	211.48	216.49	117230
2019-08-30	217.41	219.89	213.97	219.31	107560
2019-09-03	217.68	219.49	210.22	214.48	170572
2019-09-04	218.08	218.40	214.03	218.12	98496
2019-09-05	220.00	222.36	213.68	214.06	100637
2019-09-06	214.68	219.35	213.85	216.13	105834
2019-09-09	216.68	216.68	210.65	215.08	132934
2019-09-10	213.93	213.93	200.52	203.43	178269
2019-09-11	203.47	206.99	202.38	205.74	181842
2019-09-12	206.23	207.12	204.24	206.23	127219
2019-09-13	206.79	210.00	204.59	205.82	125539
2019-09-16	205.00	207.01	203.52	206.20	103144
2019-09-17	205.78	210.72	205.78	210.23	141926
2019-09-18	209.50	211.30	204.27	205.55	165363
2019-09-19	204.96	205.58	198.45	198.84	224367
2019-09-20	198.82	198.82	189.52	190.21	522391
2019-09-23	189.05	191.56	188.10	190.12	320023
2019-09-24	191.18	195.99	190.25	190.95	321429
2019-09-25	191.15	194.88	190.70	193.60	476040
2019-09-26	193.78	193.78	188.28	189.54	145530
2019-09-27	189.55	189.55	182.01	183.87	173531
2019-09-30	185.11	186.45	180.41	185.65	258735
2019-10-01	185.52	187.41	180.64	181.21	151542
2019-10-02	180.12	180.34	175.09	177.44	163796
2019-10-03	177.34	180.13	176.37	180.03	235212
2019-10-04	179.36	182.29	177.86	181.60	174493
2019-10-07	181.22	181.75	179.15	179.15	170518
2019-10-08	178.41	180.73	175.71	179.15	143996
2019-10-09	179.88	183.27	179.88	181.01	148172
2019-10-10	180.60	184.13	180.45	182.66	189582
2019-10-11	184.66	186.78	182.95	184.90	152591
2019-10-14	184.85	184.85	180.76	182.38	192870
2019-10-15	183.32	183.59	179.06	179.32	130902
2019-10-16	179.15	182.40	177.12	181.57	128088
2019-10-17	184.07	188.97	183.14	186.42	180322
2019-10-18	185.97	188.45	184.09	187.26	153974
2019-10-21	188.82	191.02	188.01	189.47	125424
2019-10-22	190.00	190.40	184.83	186.38	118912
2019-10-23	186.00	186.47	182.29	183.60	157254
2019-10-24	184.23	186.53	179.07	182.43	147570
2019-10-25	182.46	188.44	181.50	185.66	167985
2019-10-28	187.02	189.82	183.49	184.26	105770
2019-10-29	184.32	189.10	184.32	186.91	90060
2019-10-30	187.41	190.00	184.82	189.38	91101
2019-10-31	189.38	189.50	183.59	184.27	105673
2019-11-01	185.00	186.75	182.35	183.11	83573
2019-11-04	183.98	184.29	179.50	180.69	112096
2019-11-05	180.89	183.62	179.00	181.87	99452
2019-11-06	181.95	184.47	175.66	176.83	124808
2019-11-07	177.46	179.06	175.77	176.23	141053
2019-11-08	176.95	181.76	176.94	180.10	88094
2019-11-11	179.66	182.15	178.51	180.78	55904
2019-11-12	181.11	183.28	178.81	182.23	104960
2019-11-13	181.71	183.75	179.51	182.35	102504
2019-11-14	182.57	187.50	182.40	184.85	125446
2019-11-15	185.12	186.21	176.22	177.04	101394
2019-11-18	176.95	178.75	176.18	178.61	63694
2019-11-19	178.36	179.76	176.49	177.29	76061
2019-11-20	177.05	180.40	175.15	176.31	120150
2019-11-21	176.14	176.35	170.09	171.02	132464
2019-11-22	171.38	174.03	170.35	173.21	105187
2019-11-25	173.54	175.02	171.95	171.98	97211
2019-11-26	171.34	175.51	171.34	173.06	481253
2019-11-27	173.86	174.35	171.28	171.63	154483
2019-11-29	171.86	172.03	168.79	169.30	74183
2019-12-02	169.20	170.17	166.80	166.98	127617
2019-12-03	162.78	168.20	162.78	167.55	109963
2019-12-04	166.72	170.79	166.47	168.19	103012
2019-12-05	168.54	169.93	167.41	167.59	117568
2019-12-06	168.36	170.20	168.36	169.07	79997
2019-12-09	168.69	169.77	167.53	168.63	78770
2019-12-10	168.55	170.12	166.97	167.26	58953
2019-12-11	167.26	173.04	166.93	172.35	185097
2019-12-12	172.17	172.17	168.12	168.73	84889
2019-12-13	168.69	169.97	168.41	168.80	71738
2019-12-16	170.42	173.71	165.90	172.15	100625
2019-12-17	171.75	172.76	170.80	172.08	62724
2019-12-18	172.11	172.11	168.93	168.96	128616
2019-12-19	169.22	171.03	168.04	168.79	93982
2019-12-20	169.39	171.33	167.58	169.68	191447
2019-12-23	170.25	170.25	165.75	165.81	67112
2019-12-24	166.06	168.04	166.06	167.61	27209
2019-12-26	167.28	168.70	166.42	167.19	47135
2019-12-27	167.32	167.32	165.61	166.44	65794
2019-12-30	166.63	166.63	164.87	166.03	58030
2019-12-31	165.92	167.07	165.70	166.00	53050
2020-01-02	166.25	166.59	163.80	165.14	72477
2020-01-03	163.17	167.63	163.17	166.95	54954
2020-01-06	164.54	168.02	163.76	167.56	132813
2020-01-07	167.55	167.69	164.87	166.25	85570
2020-01-08	165.81	167.27	164.50	165.06	146416
2020-01-09	165.89	167.80	165.84	166.42	74199
2020-01-10	167.17	167.54	164.15	164.58	65036
2020-01-13	165.00	166.45	164.69	165.58	87293
2020-01-14	165.25	166.59	165.04	165.60	108060
2020-01-15	165.71	167.74	165.71	166.30	109814
2020-01-16	167.14	169.05	166.63	168.33	121841
2020-01-17	168.98	169.94	167.18	169.49	92891
2020-01-21	169.49	171.36	169.49	170.25	103265
2020-01-22	171.10	172.14	167.38	167.57	122621
2020-01-23	167.72	167.72	164.22	166.93	76338
2020-01-24	167.12	167.62	166.51	167.32	57763
2020-01-27	165.21	167.04	164.27	166.95	62820
2020-01-28	167.48	168.25	166.30	167.75	73807
2020-01-29	168.42	169.74	167.00	167.76	66154
2020-01-30	166.97	168.91	165.46	168.81	74558
2020-01-31	168.65	171.80	165.84	166.50	125511
2020-02-03	167.15	168.42	166.53	166.96	83104
2020-02-04	168.24	168.77	164.87	164.87	111075
2020-02-05	166.32	166.32	163.41	164.29	106869
2020-02-06	164.69	165.60	163.76	164.72	82907
2020-02-07	164.27	165.66	163.31	163.39	57931
2020-02-10	162.74	164.37	160.93	161.01	74192
2020-02-11	161.60	163.66	161.60	162.87	58447
2020-02-12	162.97	162.97	159.70	160.77	73944
2020-02-13	160.57	163.57	160.34	162.10	62367
2020-02-14	162.27	164.91	162.27	163.56	83664
2020-02-18	163.70	164.58	161.56	162.11	57856
2020-02-19	162.69	163.43	161.12	162.04	51096
2020-02-20	162.11	162.65	159.70	160.58	88999
2020-02-21	160.27	161.04	158.60	159.00	78502
2020-02-24	156.09	158.35	156.09	157.75	90152
2020-02-25	157.92	158.41	154.61	156.93	125953
2020-02-26	157.63	160.66	156.99	159.15	130913
2020-02-27	157.53	159.40	154.75	154.75	151017
2020-02-28	151.31	151.31	137.42	142.92	319208
2020-03-02	143.54	151.53	142.70	151.22	143891
2020-03-03	151.54	154.74	150.10	152.27	132336
2020-03-04	154.07	155.92	152.50	155.18	157959
2020-03-05	153.29	154.05	149.27	151.10	124447
2020-03-06	148.06	154.17	146.30	151.36	140663
2020-03-09	144.26	151.86	144.26	149.99	118680
2020-03-10	153.18	158.07	148.63	155.25	150926
2020-03-11	153.16	155.74	143.84	145.65	97755
2020-03-12	138.62	141.80	133.45	135.27	162236
2020-03-13	140.26	154.76	133.94	154.75	181279
2020-03-16	130.20	151.14	130.20	146.12	152230
2020-03-17	149.11	176.15	144.02	172.45	150577
2020-03-18	168.90	200.00	163.00	170.68	339808
2020-03-19	166.01	178.03	153.63	161.26	123352
2020-03-20	159.00	183.27	159.00	177.41	235017
2020-03-23	180.00	182.03	152.01	155.02	211342
2020-03-24	162.55	164.95	151.20	152.95	215836
2020-03-25	153.41	154.89	137.10	144.12	673573
2020-03-26	144.36	165.63	138.86	165.21	156097
2020-03-27	161.16	174.03	152.52	162.98	127857
2020-03-30	164.80	176.25	156.99	174.34	105493
2020-03-31	173.00	173.00	148.22	148.24	208859
2020-04-01	146.00	153.48	143.67	152.95	113601
2020-04-02	150.58	163.35	147.85	161.42	90771
2020-04-03	159.70	167.49	151.72	164.14	125604
2020-04-06	166.82	170.66	163.80	170.38	111798
2020-04-07	173.00	173.00	164.01	166.63	94031
2020-04-08	168.40	169.83	162.74	168.73	67119
2020-04-09	170.29	173.78	162.76	166.09	76841
2020-04-13	164.75	168.47	161.53	168.06	54170
2020-04-14	169.56	173.25	165.51	166.88	79901
2020-04-15	165.21	169.94	160.53	162.46	102329
2020-04-16	162.83	168.14	157.21	167.78	102982
2020-04-17	172.95	178.07	170.89	176.84	164023
2020-04-20	176.63	179.93	174.36	179.24	106663
2020-04-21	179.99	184.21	177.00	177.41	241758
2020-04-22	182.20	187.78	172.13	177.03	554150
2020-04-23	175.17	178.63	169.98	171.65	137500
2020-04-24	172.08	174.78	168.59	173.32	86681
2020-04-27	174.63	181.16	174.63	180.14	88155
2020-04-28	182.14	185.68	180.12	181.52	125784
2020-04-29	182.88	186.82	182.16	184.03	90759
2020-04-30	184.75	184.75	177.39	178.06	103947
2020-05-01	175.86	178.77	172.32	172.44	39877
2020-05-04	171.45	177.06	171.45	176.61	62887
2020-05-05	179.47	183.31	178.26	180.26	86513
2020-05-06	181.11	184.32	175.55	182.43	77984
2020-05-07	184.31	187.43	182.91	184.66	113042
2020-05-08	184.00	184.43	167.57	168.73	150464
2020-05-11	168.28	174.23	168.01	172.50	111934
2020-05-12	173.62	174.68	169.78	170.66	60921
2020-05-13	170.30	170.30	157.84	159.54	111557
2020-05-14	158.52	163.23	154.63	162.35	80344
2020-05-15	160.08	165.46	158.00	164.48	207692
2020-05-18	169.70	171.32	166.59	169.73	92151
2020-05-19	169.35	172.62	166.63	170.94	88948
2020-05-20	171.46	173.98	167.42	172.42	79423
2020-05-21	172.14	175.10	172.13	174.29	65210
2020-05-22	173.84	173.84	170.02	172.19	63451
2020-05-26	175.31	176.08	171.43	174.70	75199
2020-05-27	177.37	177.37	170.01	171.00	96263
2020-05-28	172.47	175.73	171.85	174.53	99992
2020-05-29	174.31	180.45	172.16	180.24	304460
2020-06-01	180.90	182.53	174.41	175.36	66347
2020-06-02	176.22	180.63	175.67	180.40	85605
2020-06-03	180.99	184.60	178.68	183.14	67051
2020-06-04	183.28	183.28	178.18	180.90	53281
2020-06-05	182.45	186.53	180.37	185.34	75898
2020-06-08	185.00	190.00	184.64	189.95	78856
2020-06-09	188.84	188.84	182.94	186.42	80864
2020-06-10	186.15	188.40	181.92	186.27	61032
2020-06-11	183.34	184.75	176.65	177.38	62589
2020-06-12	181.24	182.53	174.61	177.74	50945
2020-06-15	174.44	180.26	173.32	178.97	57993
2020-06-16	182.14	182.14	178.55	179.46	71019
2020-06-17	179.76	185.07	178.83	183.17	86987
2020-06-18	182.19	184.70	180.40	180.50	50655
2020-06-19	182.46	186.98	181.46	186.53	131574
2020-06-22	186.94	189.00	182.20	183.67	52473
2020-06-23	184.31	187.64	183.72	186.11	88204
2020-06-24	186.35	186.35	182.01	183.41	73194
2020-06-25	183.29	188.87	181.20	188.17	49640
2020-06-26	187.38	188.88	184.90	186.06	140685
2020-06-29	187.62	190.58	187.52	188.50	34270
2020-06-30	189.31	194.07	186.79	191.90	85935
2020-07-01	192.68	192.68	189.27	189.92	55969
2020-07-02	191.39	192.88	189.81	190.23	49308
2020-07-06	191.98	191.98	189.90	190.63	36835
2020-07-07	190.55	191.02	187.25	189.48	39826
2020-07-08	190.44	192.70	189.43	191.89	40626
2020-07-09	193.02	193.02	183.86	188.63	73712
2020-07-10	189.43	194.69	189.43	193.83	57253
2020-07-13	194.32	195.48	191.73	192.00	40953
2020-07-14	192.99	197.80	191.58	197.15	40664
2020-07-15	198.46	201.79	196.84	200.57	50803
2020-07-16	200.25	203.88	200.08	202.25	41316
2020-07-17	202.76	206.87	201.37	203.76	57002
2020-07-20	201.56	209.33	201.56	204.84	35725
2020-07-21	207.81	207.81	204.67	206.07	28440
2020-07-22	206.43	208.95	205.12	208.01	52181
2020-07-23	206.58	211.62	206.58	207.82	32058
2020-07-24	209.42	209.42	204.05	206.25	29106
2020-07-27	206.55	210.93	203.94	210.42	36971
2020-07-28	209.03	210.00	206.20	209.02	39965
2020-07-29	209.54	211.69	208.07	210.00	52197
2020-07-30	208.68	213.23	208.68	209.24	35187
2020-07-31	213.42	213.42	205.78	210.12	54558
2020-08-03	212.05	214.99	211.45	214.78	47656
2020-08-04	212.80	216.00	212.37	213.58	46158
2020-08-05	215.14	218.72	213.42	216.44	38025
2020-08-06	217.19	218.98	215.68	217.04	31431
2020-08-07	215.76	218.37	215.51	217.20	40884
2020-08-10	218.16	218.23	215.22	216.82	31216
2020-08-11	218.52	219.53	217.28	217.54	33029
2020-08-12	218.95	219.96	216.10	216.10	26426
2020-08-13	215.47	216.78	212.68	215.72	37683
2020-08-14	216.87	219.80	215.79	217.32	31906
2020-08-17	217.18	220.60	215.00	220.55	27037
2020-08-18	220.45	222.59	217.59	222.31	43007
2020-08-19	222.63	223.87	220.08	222.70	28775
2020-08-20	221.17	223.30	220.10	221.23	31075
2020-08-21	220.43	220.43	210.15	212.63	72893
2020-08-24	211.19	214.99	206.59	209.09	69866
2020-08-25	209.11	212.18	208.59	211.58	49971
2020-08-26	211.50	211.50	204.36	205.50	67232
2020-08-27	206.82	212.41	206.82	211.47	34105
2020-08-28	211.17	212.86	207.13	207.51	27331
2020-08-31	211.10	215.66	208.06	213.44	69531
2020-09-01	211.77	214.40	211.13	213.49	38605
2020-09-02	213.97	218.89	213.97	217.85	46087
2020-09-03	217.61	218.21	214.38	214.80	49282
2020-09-04	216.49	220.01	209.15	209.94	55410
2020-09-08	209.12	214.26	206.36	211.07	78766
2020-09-09	213.39	223.24	211.93	220.58	72925
2020-09-10	221.33	222.67	219.53	220.29	55652
2020-09-11	221.77	224.18	219.89	220.48	53869
2020-09-14	220.58	226.57	220.58	224.28	73517
2020-09-15	224.85	224.85	220.42	220.70	63269
2020-09-16	220.56	224.76	220.56	221.61	65783
2020-09-17	220.25	223.83	220.25	221.81	75010
2020-09-18	221.03	225.31	217.85	220.40	343712
2020-09-21	218.80	222.37	210.53	213.36	96421
2020-09-22	210.00	214.43	207.12	208.50	149409
2020-09-23	210.42	210.42	202.88	203.31	409377
2020-09-24	204.47	210.50	202.29	202.55	61201
2020-09-25	202.60	204.83	201.49	204.43	51861
2020-09-28	206.51	210.04	206.51	208.49	55029
2020-09-29	207.63	211.10	207.63	210.07	39611
2020-09-30	210.63	212.20	208.65	210.28	73785
2020-10-01	211.32	212.45	207.48	211.17	79471
2020-10-02	208.07	215.04	199.15	213.25	39116
2020-10-05	214.99	218.79	212.84	218.32	66686
2020-10-06	219.16	221.73	216.51	218.54	52516
2020-10-07	221.09	224.55	219.53	220.33	57259
2020-10-08	220.52	221.87	219.11	221.29	31316
2020-10-09	221.47	224.01	220.96	221.59	39412
2020-10-12	222.38	228.15	221.05	227.95	29784
2020-10-13	229.08	232.95	226.98	229.32	40942
2020-10-14	228.60	232.84	226.74	227.21	55200
2020-10-15	227.12	231.88	225.41	229.27	44878
2020-10-16	229.27	231.00	227.87	229.00	55990
2020-10-19	229.75	231.00	225.62	225.74	31800
2020-10-20	227.65	227.78	224.14	224.95	32513
2020-10-21	226.61	230.98	226.61	229.60	44923
2020-10-22	230.68	233.03	229.89	230.50	50895
2020-10-23	231.64	231.96	228.12	231.00	49460
2020-10-26	230.23	231.06	227.25	229.01	35984
2020-10-27	230.06	238.17	230.06	234.33	106520
2020-10-28	231.42	239.04	229.57	234.76	373164
2020-10-29	232.71	242.60	232.71	236.18	133546
2020-10-30	235.31	241.07	226.30	232.87	87970
2020-11-02	234.96	238.50	233.05	235.93	52858
2020-11-03	238.58	242.02	238.31	240.38	50894
2020-11-04	241.62	241.62	235.76	238.91	38584
2020-11-05	240.80	240.80	236.75	238.80	59072
2020-11-06	236.17	237.80	234.21	236.48	51123
2020-11-09	241.83	242.46	230.94	231.76	71178
2020-11-10	233.34	238.05	231.76	238.05	59157
2020-11-11	239.74	247.34	239.74	247.34	79359
2020-11-12	247.98	247.98	235.26	237.86	56334
2020-11-13	238.06	242.12	232.98	236.88	96831
2020-11-16	236.99	245.27	236.99	245.26	51786
2020-11-17	243.77	245.30	240.92	243.72	56988
2020-11-18	243.02	244.69	240.48	242.72	38036
2020-11-19	243.70	245.22	240.28	241.37	53149
2020-11-20	242.34	242.92	239.88	241.04	50066
2020-11-23	240.73	243.80	237.31	237.86	75244
2020-11-24	237.86	241.85	229.83	230.60	179204
2020-11-25	228.59	231.03	220.19	229.95	404043
2020-11-27	227.95	228.81	225.94	226.58	35660
2020-11-30	228.01	228.99	220.69	225.61	245846
2020-12-01	226.30	232.14	224.22	225.00	96780
2020-12-02	226.09	229.21	218.94	221.12	91714
2020-12-03	220.23	225.90	218.80	219.47	56093
2020-12-04	218.27	224.45	215.23	222.85	76189
2020-12-07	222.58	226.33	220.32	221.14	104725
2020-12-08	220.02	223.46	219.58	222.25	92562
2020-12-09	223.85	227.59	220.64	227.56	72399
2020-12-10	227.69	232.36	226.61	230.46	76825
2020-12-11	231.30	236.74	230.45	233.32	70227
2020-12-14	233.39	239.53	233.39	235.72	75975
2020-12-15	236.37	243.48	236.37	241.83	86727
2020-12-16	241.23	246.84	241.10	246.01	81810
2020-12-17	246.77	249.55	245.03	247.68	84733
2020-12-18	247.26	248.64	243.83	247.65	219581
2020-12-21	247.40	250.95	244.85	248.47	123063
2020-12-22	248.26	253.89	247.92	250.04	132797
2020-12-23	251.96	256.77	248.12	251.00	364114
2020-12-24	249.99	251.00	242.29	243.25	41743
2020-12-28	244.54	245.45	240.22	244.69	98404
2020-12-29	244.58	246.68	240.23	242.09	56308
2020-12-30	241.92	245.02	240.22	244.84	27422
2020-12-31	245.31	246.10	241.60	245.60	40449
2021-01-04	245.60	245.75	238.92	240.91	53744
2021-01-05	240.82	243.58	238.24	242.83	69182
2021-01-06	242.62	251.15	242.62	250.97	72199
2021-01-07	252.27	257.54	251.97	257.53	57839
2021-01-08	255.90	260.00	255.27	259.29	50926
2021-01-11	258.20	261.20	255.62	257.14	44233
2021-01-12	256.38	258.99	252.38	257.00	33968
2021-01-13	258.36	258.94	253.36	253.81	61452
2021-01-14	255.03	255.03	246.98	249.75	41833
2021-01-15	247.15	257.99	244.25	247.90	73496
2021-01-19	249.88	250.74	241.85	242.41	107592
2021-01-20	244.40	244.40	241.44	242.66	71201
2021-01-21	243.87	246.98	240.21	240.32	42898
2021-01-22	240.80	240.80	235.00	236.45	56483
2021-01-25	236.46	238.52	234.48	237.69	37653
2021-01-26	239.00	239.00	234.86	235.97	43377
2021-01-27	235.09	245.30	232.51	242.49	140809
2021-01-28	243.43	247.70	237.94	245.89	61769
2021-01-29	246.61	246.61	240.57	243.10	69369
2021-02-01	244.06	247.10	243.79	245.91	66675
2021-02-02	248.12	250.71	247.62	250.65	45231
2021-02-03	251.89	254.19	247.99	249.08	31210
2021-02-04	249.44	253.03	247.67	250.14	28012
2021-02-05	250.40	257.53	250.40	257.53	38009
2021-02-08	259.54	265.88	254.21	258.71	92587
2021-02-09	258.79	263.32	256.72	260.54	57873
2021-02-10	263.14	264.99	254.84	257.54	85639
2021-02-11	256.91	266.77	256.91	260.00	72365
2021-02-12	258.90	261.70	258.87	260.27	37375
2021-02-16	259.52	260.32	252.28	256.23	39287
2021-02-17	257.30	259.61	255.21	256.64	26726
2021-02-18	257.46	258.18	254.17	255.74	47754
2021-02-19	256.58	258.38	253.95	256.16	35302
2021-02-22	256.16	256.16	250.41	253.84	34444
2021-02-23	251.26	255.41	249.59	253.16	35537
2021-02-24	252.10	252.10	241.67	244.12	77205
2021-02-25	245.00	247.15	242.53	245.84	79085
2021-02-26	243.94	245.40	237.03	242.10	82942
2021-03-01	244.00	250.09	242.44	248.35	74099
2021-03-02	250.05	251.00	242.06	243.03	58044
2021-03-03	241.63	245.50	239.06	242.47	51588
2021-03-04	242.43	242.43	226.64	228.48	81218
2021-03-05	228.47	235.10	224.93	234.53	77749
2021-03-08	237.08	237.08	231.21	231.21	61298
2021-03-09	234.30	235.47	231.22	231.95	75831
2021-03-10	232.34	234.86	230.63	231.84	62961
2021-03-11	234.49	236.42	230.63	232.66	79118
2021-03-12	231.65	234.53	228.86	230.03	60322
2021-03-15	228.84	235.28	227.75	234.75	70469
2021-03-16	234.74	236.25	231.73	235.04	69123
2021-03-17	233.82	236.77	230.31	234.03	78422
2021-03-18	232.40	233.00	228.51	229.24	78333
2021-03-19	230.36	233.70	224.98	224.99	280890
2021-03-22	223.79	231.55	220.62	230.28	95663
2021-03-23	230.59	230.59	224.94	226.40	53530
2021-03-24	227.53	228.18	223.31	226.27	144196
2021-03-25	224.79	225.61	221.49	224.42	74242
2021-03-26	223.63	223.82	220.64	222.87	78121
2021-03-29	223.00	227.53	222.34	224.41	69631
2021-03-30	223.91	225.29	220.18	222.62	48884
2021-03-31	223.76	226.72	219.61	220.91	132265
2021-04-01	221.35	225.51	220.66	223.48	60226
2021-04-05	223.65	223.65	219.71	222.88	31238
2021-04-06	221.39	225.79	220.42	225.52	59136
2021-04-07	226.84	226.84	220.64	222.20	64203
2021-04-08	222.60	224.39	221.05	222.95	65892
2021-04-09	222.31	223.35	219.91	221.50	45489
2021-04-12	220.54	223.95	220.37	222.42	94204
2021-04-13	223.70	225.12	221.81	223.01	56543
2021-04-14	223.98	226.66	222.67	222.83	51235
2021-04-15	223.34	226.82	222.56	224.12	31488
2021-04-16	224.24	228.37	223.51	227.31	86497
2021-04-19	227.50	227.51	224.18	224.86	56644
2021-04-20	226.03	227.85	222.76	223.15	45327
2021-04-21	223.74	228.76	223.51	227.35	76865
2021-04-22	227.82	229.09	225.76	226.99	37633
2021-04-23	226.11	229.33	226.11	229.03	43746
2021-04-26	228.54	228.54	221.77	223.16	47800
2021-04-27	222.24	224.96	222.06	222.71	53854
2021-04-28	224.04	224.04	219.46	220.22	65160
2021-04-29	221.11	221.61	219.06	220.33	56535
2021-04-30	217.64	220.00	213.53	214.02	85955
2021-05-03	214.91	218.19	213.76	216.76	53806
2021-05-04	216.37	218.00	211.50	212.62	61794
2021-05-05	213.96	216.86	210.49	211.40	45888
2021-05-06	211.13	217.46	206.83	209.57	57818
2021-05-07	209.83	211.42	209.09	210.33	50647
2021-05-10	210.50	215.50	208.16	208.63	47398
2021-05-11	207.66	207.66	201.44	202.16	63880
2021-05-12	201.40	206.03	198.87	200.83	65460
2021-05-13	200.68	204.87	200.27	203.58	59928
2021-05-14	204.70	205.57	201.22	203.83	52171
2021-05-17	204.16	205.39	199.79	203.44	56318
2021-05-18	204.45	204.83	201.12	201.49	95236
2021-05-19	199.98	199.98	196.31	197.42	68682
2021-05-20	196.79	206.46	196.30	198.78	39290
2021-05-21	200.75	203.24	197.88	198.62	56578
2021-05-24	197.32	199.23	194.10	196.72	51750
2021-05-25	197.47	198.56	195.10	196.32	88232
2021-05-26	195.62	196.82	194.55	195.25	127492
2021-05-27	194.71	202.00	194.51	201.96	335236
2021-05-28	201.96	202.06	198.78	201.13	86893
2021-06-01	202.27	203.63	199.47	200.65	74879
2021-06-02	199.98	200.59	197.34	199.25	54643
2021-06-03	198.13	199.36	196.21	196.95	55422
2021-06-04	197.06	198.82	193.65	194.88	49826
2021-06-07	194.69	195.18	192.85	193.82	58091
2021-06-08	194.28	194.28	191.34	192.19	61783
2021-06-09	192.80	192.89	189.55	190.31	82227
2021-06-10	191.96	191.96	189.13	189.83	73298
2021-06-11	190.48	191.88	188.80	189.70	55969
2021-06-14	189.71	192.27	188.76	191.42	67174
2021-06-15	191.54	192.90	188.17	191.69	64288
2021-06-16	192.50	192.67	189.00	190.50	80965
2021-06-17	189.34	192.67	188.51	189.31	78264
2021-06-18	189.52	190.95	188.38	189.16	119482
2021-06-21	189.05	191.17	189.05	190.14	56685
2021-06-22	190.49	191.23	189.38	190.65	37610
2021-06-23	190.20	191.40	189.97	190.14	48224
2021-06-24	191.21	192.48	190.02	192.24	87056
2021-06-25	192.04	194.10	192.04	193.76	160163
2021-06-28	192.89	193.90	190.94	192.31	46664
2021-06-29	192.96	194.12	192.06	193.62	39987
2021-06-30	193.89	194.42	192.35	193.35	60347
2021-07-01	194.11	195.07	193.22	194.01	67345
2021-07-02	193.57	193.86	191.99	192.11	30784
2021-07-06	191.72	191.72	187.80	189.74	60411
2021-07-07	189.19	193.52	188.55	193.12	53464
2021-07-08	192.08	192.37	186.33	187.43	58634
2021-07-09	188.71	188.71	186.35	188.22	44173
2021-07-12	187.21	188.27	184.92	186.59	47161
2021-07-13	186.98	188.18	183.81	184.67	61534
2021-07-14	185.00	187.34	184.18	184.84	45547
2021-07-15	183.87	184.79	181.74	183.10	49289
2021-07-16	184.26	187.03	183.99	186.01	43085
2021-07-19	185.03	186.88	181.04	182.44	55621
2021-07-20	183.06	189.10	183.06	184.55	99648
2021-07-21	185.73	187.59	183.67	185.81	50438
2021-07-22	185.90	187.76	182.41	182.41	36558
2021-07-23	183.42	184.81	182.62	183.68	25679
2021-07-26	183.58	184.99	182.11	184.06	45862
2021-07-27	183.32	185.35	182.02	184.14	39234
2021-07-28	184.62	185.84	182.41	184.65	65459
2021-07-29	185.13	185.97	184.22	185.38	38590
2021-07-30	180.95	186.92	180.95	184.89	72117
2021-08-02	185.00	187.30	184.41	184.86	46484
2021-08-03	185.87	185.87	183.07	184.05	62557
2021-08-04	183.04	185.37	183.04	184.26	40881
2021-08-05	185.15	185.15	181.60	183.36	37713
2021-08-06	184.79	184.79	181.52	181.89	36766
2021-08-09	182.32	183.27	180.36	180.77	50699
2021-08-10	180.89	180.89	177.31	177.88	60514
2021-08-11	178.64	179.43	175.61	176.36	56627
2021-08-12	176.88	177.23	173.50	173.58	37836
2021-08-13	173.10	175.37	172.38	172.95	38873
2021-08-16	173.10	174.74	172.00	172.76	48504
2021-08-17	171.62	174.13	170.83	172.83	42874
2021-08-18	173.37	173.80	169.87	169.88	50714
2021-08-19	168.87	174.97	168.87	173.06	57033
2021-08-20	172.80	177.31	170.69	176.86	54754
2021-08-23	176.86	177.87	172.85	172.85	56586
2021-08-24	173.51	175.37	171.78	174.42	41864
2021-08-25	174.27	175.34	173.64	174.77	114379
2021-08-26	174.23	175.11	173.41	173.99	60690
2021-08-27	173.72	175.82	172.98	174.88	48831
2021-08-30	175.35	179.91	175.32	176.41	69441
2021-08-31	176.16	179.64	176.16	177.09	104077
2021-09-01	177.28	180.00	176.03	178.11	64546
2021-09-02	178.15	180.73	177.04	180.21	70158
2021-09-03	180.15	182.21	178.18	180.87	62530
2021-09-07	181.58	182.12	177.03	177.87	123057
2021-09-08	177.00	178.75	175.22	175.70	71888
2021-09-09	176.17	178.71	175.86	175.89	75395
2021-09-10	176.00	177.56	174.35	176.50	67584
2021-09-13	177.03	179.52	176.61	178.90	102132
2021-09-14	178.88	178.88	175.53	176.25	87708
2021-09-15	176.82	181.58	176.50	180.47	99826
2021-09-16	180.03	181.26	177.85	179.68	105794
2021-09-17	180.42	183.87	178.17	183.22	417009
2021-09-20	182.67	183.90	180.11	183.53	118342
2021-09-21	184.49	186.08	182.20	182.91	96974
2021-09-22	183.19	186.01	182.90	184.06	131015
2021-09-23	185.05	186.46	182.11	182.25	51126
2021-09-24	182.48	183.48	180.50	180.96	50771
2021-09-27	180.91	184.06	180.51	182.75	65909
2021-09-28	182.00	183.94	177.10	177.26	52045
2021-09-29	177.57	179.96	177.57	177.79	42079
2021-09-30	177.94	181.73	177.04	178.42	104147
2021-10-01	179.50	184.01	177.90	182.67	86636
2021-10-04	180.90	182.70	179.19	180.69	60539
2021-10-05	181.14	185.86	180.44	185.05	60646
2021-10-06	183.75	185.35	181.60	184.76	60753
2021-10-07	183.29	188.10	183.29	187.23	46658
2021-10-08	188.19	190.42	187.78	190.38	46261
2021-10-11	191.36	193.43	191.21	192.40	43616
2021-10-12	193.08	194.09	190.08	192.52	69721
2021-10-13	192.52	197.16	190.93	197.05	64087
2021-10-14	198.40	198.68	195.29	195.50	47193
2021-10-15	196.67	196.67	194.15	194.46	59120
2021-10-18	194.14	195.96	192.88	194.90	66835
2021-10-19	195.50	196.82	194.00	196.81	71940
2021-10-20	197.16	200.61	196.53	198.71	65299
2021-10-21	199.51	200.37	198.34	199.30	37743
2021-10-22	199.84	202.55	199.16	202.39	48493
2021-10-25	202.75	203.29	199.02	200.87	62319
2021-10-26	201.37	202.42	198.50	201.21	62690
2021-10-27	201.21	202.54	197.00	198.07	85062
2021-10-28	199.11	201.99	198.61	200.24	73837
2021-10-29	200.24	207.44	200.24	205.81	113136
2021-11-01	203.83	207.84	202.93	206.67	131485
2021-11-02	207.75	213.90	206.07	212.46	120689
2021-11-03	212.47	214.32	209.43	213.25	68613
2021-11-04	212.88	219.51	212.88	218.15	93221
2021-11-05	219.89	226.31	219.35	224.33	102796
2021-11-08	225.06	229.37	222.55	228.11	98149
2021-11-09	228.47	229.16	224.19	225.92	70834
2021-11-10	225.64	230.01	225.50	229.85	60702
2021-11-11	230.85	234.96	229.96	230.68	59316
2021-11-12	231.21	231.69	225.86	230.04	90589
2021-11-15	230.04	231.20	227.11	227.70	61345
2021-11-16	227.75	228.56	223.73	224.43	86335
2021-11-17	223.18	226.05	222.39	225.23	50884
2021-11-18	224.51	224.95	219.04	219.50	79615
2021-11-19	218.58	221.71	213.48	215.78	175955
2021-11-22	216.68	219.44	214.53	216.24	95675
2021-11-23	215.12	217.83	211.99	212.90	84303
2021-11-24	213.00	214.55	211.56	212.04	126236
2021-11-26	209.49	212.04	208.48	209.19	57514
2021-11-29	210.23	210.23	203.57	204.19	104597
2021-11-30	204.13	205.67	183.24	185.81	734223
2021-12-01	186.53	189.14	181.39	185.52	223540
2021-12-02	186.00	189.55	184.03	186.39	107735
2021-12-03	186.16	187.87	182.94	183.33	128739
2021-12-06	184.46	193.12	184.25	191.50	110584
2021-12-07	192.65	194.71	189.84	193.93	134453
2021-12-08	195.65	195.92	194.00	195.08	51825
2021-12-09	194.01	194.01	189.54	189.74	88867
2021-12-10	190.78	195.33	188.76	193.89	88384
2021-12-13	194.19	197.80	193.15	195.54	81236
2021-12-14	194.87	196.10	191.81	193.30	80035
2021-12-15	193.53	195.88	191.88	194.85	67671
2021-12-16	195.53	196.14	190.68	191.61	84361
2021-12-17	191.24	191.24	184.09	187.52	209572
2021-12-20	184.37	187.17	183.02	187.06	61808
2021-12-21	189.35	192.56	189.09	190.32	69601
2021-12-22	190.04	190.89	189.04	190.59	35725
2021-12-23	191.06	193.02	190.03	190.16	37315
2021-12-27	191.66	193.26	189.43	192.66	28776
2021-12-28	192.99	194.92	192.84	194.17	33246
2021-12-29	193.47	194.65	192.42	193.77	87001
2021-12-30	194.32	195.57	192.74	192.87	54516
2021-12-31	193.88	195.12	192.41	192.66	36445
2022-01-03	192.70	195.25	190.66	193.05	45455
2022-01-04	193.01	193.90	191.34	191.55	45697
2022-01-05	190.71	192.16	187.99	188.25	54587
2022-01-06	188.25	190.81	187.33	190.58	52618
2022-01-07	191.46	194.81	190.08	194.58	71776
2022-01-10	194.18	194.71	189.65	192.73	42825
2022-01-11	191.76	191.76	187.88	190.58	70578
2022-01-12	190.41	190.57	184.04	185.00	103279
2022-01-13	186.39	188.62	185.19	185.28	36080
2022-01-14	184.94	186.63	181.01	183.08	89616
2022-01-18	182.42	182.42	176.71	177.56	65104
2022-01-19	178.46	180.05	175.65	176.21	51325
2022-01-20	177.10	181.25	174.78	175.33	51049
2022-01-21	175.22	179.00	174.75	174.75	50875
2022-01-24	173.83	180.36	173.48	179.35	82402
2022-01-25	178.07	178.91	173.76	176.18	61036
2022-01-26	177.12	178.78	172.24	174.14	130046
2022-01-27	175.02	177.66	172.00	172.91	60865
2022-01-28	173.57	177.90	171.51	176.99	54064
2022-01-31	176.98	184.81	176.98	184.10	120732
2022-02-01	183.64	184.71	180.86	184.27	64855
2022-02-02	184.43	185.87	182.99	185.11	99091
2022-02-03	184.05	184.54	182.00	182.96	58702
2022-02-04	183.72	185.81	181.16	183.58	59824
2022-02-07	184.03	186.57	182.08	183.81	48133
2022-02-08	184.54	185.95	181.68	185.43	44448
2022-02-09	186.93	186.93	183.09	185.01	41272
2022-02-10	183.90	188.55	183.90	187.99	93620
2022-02-11	187.86	189.78	184.69	185.38	70677
2022-02-14	185.02	185.02	181.73	183.58	73863
2022-02-15	185.28	187.59	184.99	186.77	51888
2022-02-16	186.90	186.90	183.49	184.46	61331
2022-02-17	183.74	183.74	180.22	180.22	56386
2022-02-18	180.81	182.78	180.26	181.81	67566
2022-02-22	181.78	184.26	181.56	182.67	57586
2022-02-23	183.32	183.32	174.70	175.09	77623
2022-02-24	173.25	182.10	171.58	180.91	84270
2022-02-25	172.22	179.99	172.22	177.51	108549
2022-02-28	176.47	180.00	173.55	175.10	136838
2022-03-01	175.47	175.99	169.30	170.41	137251
2022-03-02	171.57	177.46	171.57	173.51	127412
2022-03-03	175.02	175.54	171.84	172.40	79124
2022-03-04	170.58	172.63	169.77	171.30	72460
2022-03-07	170.59	171.67	169.58	170.20	80300
2022-03-08	170.06	170.06	164.19	167.27	81803
2022-03-09	169.22	170.82	167.58	170.62	111687
2022-03-10	167.93	171.47	167.79	170.10	53668
2022-03-11	171.48	171.61	169.61	170.50	86105
2022-03-14	170.43	170.91	167.16	168.89	92741
2022-03-15	169.75	171.18	168.77	170.00	117281
2022-03-16	170.25	173.19	166.72	169.86	108956
2022-03-17	170.14	173.28	169.89	173.07	106455
2022-03-18	173.35	176.96	173.35	176.90	150732
2022-03-21	176.37	180.86	176.37	179.50	106844
2022-03-22	179.83	181.80	178.34	180.33	98144
2022-03-23	180.33	181.77	177.88	177.91	80458
2022-03-24	179.28	179.30	177.57	177.77	58931
2022-03-25	178.25	179.00	176.75	178.32	46997
2022-03-28	178.22	179.49	176.98	177.71	51578
2022-03-29	179.30	180.77	178.44	180.15	53597
2022-03-30	180.63	181.14	178.54	179.70	42436
2022-03-31	179.54	181.00	175.71	176.13	79574
2022-04-01	177.48	182.15	177.02	181.36	92291
2022-04-04	180.33	181.12	177.66	178.75	68432
2022-04-05	178.64	182.72	178.64	179.36	66553
2022-04-06	179.91	184.99	178.86	183.21	101667
2022-04-07	183.59	187.16	183.51	185.81	62320
2022-04-08	186.51	188.62	184.04	185.69	106171
2022-04-11	184.38	187.45	184.00	185.45	86979
2022-04-12	186.98	187.01	184.57	184.94	93853
2022-04-13	184.55	187.21	184.15	186.68	59732
2022-04-14	187.29	189.23	186.23	186.75	54842
2022-04-18	185.81	186.30	178.27	178.67	133508
2022-04-19	179.59	181.47	177.29	179.00	68936
2022-04-20	180.42	180.42	178.24	178.94	44773
2022-04-21	179.44	182.16	177.53	177.86	57413
2022-04-22	177.07	177.09	173.13	173.52	71165
2022-04-25	173.60	174.59	170.51	173.81	45650
2022-04-26	173.96	173.96	166.38	167.00	86997
2022-04-27	166.33	170.87	166.33	167.97	101902
2022-04-28	168.30	171.54	166.37	168.62	64103
2022-04-29	166.07	167.57	159.75	160.28	140655
2022-05-02	160.49	165.28	158.46	165.13	68574
2022-05-03	166.16	167.80	164.88	166.75	81962
2022-05-04	167.93	173.74	167.29	173.58	84028
2022-05-05	171.82	171.93	167.26	170.01	70663
2022-05-06	170.40	171.54	168.01	170.18	92764
2022-05-09	168.39	170.04	165.14	165.81	86419
2022-05-10	167.98	167.98	161.16	164.42	77745
2022-05-11	164.93	167.30	162.68	163.43	54305
2022-05-12	162.10	165.27	162.10	164.79	66397
2022-05-13	165.62	166.24	163.26	164.98	68459
2022-05-16	165.14	165.42	162.90	163.84	48978
2022-05-17	165.63	166.89	164.32	166.79	57335
2022-05-18	165.49	166.42	163.62	163.70	39257
2022-05-19	162.47	165.23	162.24	162.31	73506
2022-05-20	164.26	164.26	159.55	163.46	102658
2022-05-23	164.60	164.60	162.21	163.34	59124
2022-05-24	161.89	162.01	159.36	161.20	58228
2022-05-25	161.58	165.43	161.14	163.24	99353
2022-05-26	164.57	164.57	162.69	163.90	43581
2022-05-27	163.90	167.20	163.90	167.20	50716
2022-05-31	166.55	169.30	165.63	167.75	232609
2022-06-01	168.89	168.98	161.81	165.26	72012
2022-06-02	165.41	171.97	165.21	171.65	71279
2022-06-03	171.75	172.53	169.27	170.88	45917
2022-06-06	171.62	174.32	170.01	173.18	68181
2022-06-07	173.06	177.82	172.86	177.82	63752
2022-06-08	177.27	178.46	176.17	177.79	51405
2022-06-09	176.88	180.36	176.88	177.43	62358
2022-06-10	175.55	177.45	173.00	174.82	53394
2022-06-13	171.97	173.34	170.90	171.72	74791
2022-06-14	172.26	175.49	172.26	173.04	83035
2022-06-15	173.43	177.56	173.43	174.85	59121
2022-06-16	173.56	173.56	169.87	170.28	76296
2022-06-17	169.75	175.04	169.75	172.92	97652
2022-06-21	173.78	178.05	173.00	177.67	66488
2022-06-22	175.80	179.57	175.80	179.24	77186
2022-06-23	180.21	183.72	179.30	183.33	97135
2022-06-24	185.06	191.60	185.06	190.96	145266
2022-06-27	191.95	191.95	188.34	190.23	56208
2022-06-28	191.18	193.21	190.06	190.50	54385
2022-06-29	189.94	192.94	186.34	187.26	81215
2022-06-30	186.57	193.53	186.57	192.19	102709
2022-07-01	192.70	195.95	192.20	195.18	70871
2022-07-05	193.44	194.14	189.18	193.74	80117
2022-07-06	193.73	197.51	193.18	193.59	116027
2022-07-07	194.07	198.75	194.07	198.75	64511
2022-07-08	197.86	198.89	195.76	195.76	41178
2022-07-11	195.21	196.75	194.00	194.76	42056
2022-07-12	194.66	197.07	191.50	191.95	86822
2022-07-13	190.55	194.27	190.22	193.76	53586
2022-07-14	192.22	193.57	190.40	190.95	46453
2022-07-15	192.90	193.94	191.10	192.72	57304
2022-07-18	194.06	194.06	188.70	189.77	89891
2022-07-19	191.34	192.55	190.57	191.36	57948
2022-07-20	191.88	193.50	190.52	192.72	44864
2022-07-21	192.94	194.18	192.75	193.25	50115
2022-07-22	192.79	193.50	190.73	191.81	48895
2022-07-25	192.74	194.59	191.54	192.46	39137
2022-07-26	191.10	191.66	188.93	191.28	55728
2022-07-27	192.45	195.33	192.32	194.41	72353
2022-07-28	195.32	196.79	192.87	195.19	58890
2022-07-29	193.73	204.64	193.73	203.36	101221
2022-08-01	203.10	206.65	202.00	204.17	69150
2022-08-02	202.91	209.52	202.56	208.69	71090
2022-08-03	209.08	214.42	208.77	212.62	66917
2022-08-04	212.35	215.71	210.79	211.49	56475
2022-08-05	210.91	214.69	210.00	214.69	52737
2022-08-08	215.99	218.70	215.52	217.56	52326
2022-08-09	217.86	219.58	213.58	216.19	50772
2022-08-10	218.50	219.73	215.30	217.92	40420
2022-08-11	218.35	218.92	214.84	215.37	70808
2022-08-12	215.83	218.78	214.89	217.98	38498
2022-08-15	216.19	219.65	213.55	219.40	52174
2022-08-16	219.82	220.64	217.61	219.32	43647
2022-08-17	217.29	220.16	216.85	220.16	51452
2022-08-18	218.31	222.35	218.31	221.75	37899
2022-08-19	221.64	223.23	217.11	221.06	40430
2022-08-22	219.89	222.41	217.85	219.31	59339
2022-08-23	218.97	218.97	212.73	214.11	49144
2022-08-24	214.65	216.01	212.51	215.63	58831
2022-08-25	215.79	218.33	214.97	218.28	55112
2022-08-26	217.98	218.92	215.32	217.70	36704
2022-08-29	217.39	217.39	213.47	213.58	39802
2022-08-30	212.65	212.71	210.45	211.45	43188
2022-08-31	212.38	215.72	211.51	214.93	117376
2022-09-01	213.75	217.82	213.43	217.82	80787
2022-09-02	218.54	221.87	214.49	215.59	99153
2022-09-06	215.77	223.62	215.40	222.52	105519
2022-09-07	223.34	225.87	221.24	225.14	61078
2022-09-08	223.25	226.81	222.88	224.92	71225
2022-09-09	225.22	226.62	222.67	222.99	54248
2022-09-12	223.23	224.24	221.19	221.59	43238
2022-09-13	219.01	223.56	218.84	222.09	49788
2022-09-14	222.15	223.56	221.27	223.24	47543
2022-09-15	222.50	224.77	220.99	222.19	58544
2022-09-16	222.16	222.16	218.80	219.66	149046
2022-09-19	219.66	224.53	219.66	224.38	32284
2022-09-20	222.87	224.16	220.00	223.95	50296
2022-09-21	224.60	227.00	221.94	222.01	45458
2022-09-22	221.23	221.23	218.65	219.41	35214
2022-09-23	219.03	219.03	215.53	218.47	37440
2022-09-26	218.47	218.76	216.60	216.60	47189
2022-09-27	217.51	218.79	213.78	215.24	60023
2022-09-28	216.11	219.58	213.89	218.55	58175
2022-09-29	218.51	220.65	216.82	219.95	56999
2022-09-30	219.82	224.24	219.82	222.31	72193
2022-10-03	222.80	230.00	222.39	229.44	82998
2022-10-04	229.10	234.59	228.45	234.20	76601
2022-10-05	233.96	238.93	233.67	235.97	61662
2022-10-06	234.95	236.90	231.36	232.77	112123
2022-10-07	230.69	231.00	228.46	229.71	79884
2022-10-10	229.10	236.45	229.10	235.70	33842
2022-10-11	235.31	237.01	232.30	234.57	62306
2022-10-12	234.38	235.00	230.81	231.01	49834
2022-10-13	229.03	238.28	224.90	236.28	71406
2022-10-14	237.55	237.55	231.27	231.54	54127
2022-10-17	234.37	236.08	230.49	232.63	64948
2022-10-18	236.00	238.09	233.82	235.88	66373
2022-10-19	235.42	238.99	234.97	238.77	39649
2022-10-20	238.77	238.97	232.27	234.11	53498
2022-10-21	235.42	239.12	232.51	238.35	54657
2022-10-24	239.17	242.52	237.45	242.41	84824
2022-10-25	240.38	240.59	231.70	235.56	72071
2022-10-26	236.87	239.61	233.71	235.86	86207
2022-10-27	238.26	240.88	236.80	238.58	64261
2022-10-28	241.02	249.66	235.01	249.31	80358
2022-10-31	249.99	258.42	249.13	257.01	109177
2022-11-01	258.64	258.75	251.79	255.00	92028
2022-11-02	255.47	262.44	255.00	258.51	77784
2022-11-03	257.77	264.94	256.12	262.68	58746
2022-11-04	263.43	265.00	260.63	264.33	45726
2022-11-07	263.60	264.26	260.06	263.51	54055
2022-11-08	263.42	266.18	260.38	262.47	87860
2022-11-09	262.47	266.17	260.97	262.86	81137
2022-11-10	262.95	272.10	262.95	271.37	64504
2022-11-11	273.20	273.20	252.15	252.67	123876
2022-11-14	253.31	263.52	253.31	258.00	66729
2022-11-15	260.85	265.24	257.36	260.19	56663
2022-11-16	260.92	268.84	260.92	264.02	61650
2022-11-17	261.82	265.44	260.29	265.38	76796
2022-11-18	267.48	270.52	265.30	267.98	78009
2022-11-21	268.38	270.90	262.42	264.42	72000
2022-11-22	265.00	271.01	265.00	267.91	64360
2022-11-23	269.91	274.83	268.89	272.73	144182
2022-11-25	271.10	271.95	260.80	268.83	73610
2022-11-28	269.54	271.94	263.91	264.30	96745
2022-11-29	265.97	270.97	264.53	269.24	108158
2022-11-30	270.27	286.50	268.29	282.39	356767
2022-12-01	284.74	285.19	277.57	281.34	158211
2022-12-02	278.46	284.12	277.52	280.07	87205
2022-12-05	278.07	278.17	270.30	271.92	100891
2022-12-06	272.80	278.46	271.94	277.94	183831
2022-12-07	277.24	279.99	270.23	270.76	198732
2022-12-08	272.94	279.11	272.55	274.06	170517
2022-12-09	272.66	273.74	266.41	266.90	205735
2022-12-12	267.16	269.66	267.16	268.47	68924
2022-12-13	271.19	272.71	267.40	268.63	159861
2022-12-14	269.83	274.11	268.15	271.00	112573
2022-12-15	270.99	272.50	266.18	271.84	122738
2022-12-16	271.27	271.90	265.90	269.45	190017
2022-12-19	269.06	279.84	268.16	271.40	96107
2022-12-20	271.97	275.67	269.18	274.45	87218
2022-12-21	276.03	286.03	274.66	281.58	124095
2022-12-22	280.60	282.27	274.37	276.30	136861
2022-12-23	276.30	278.50	274.55	276.25	90289
2022-12-27	277.54	281.17	275.36	277.76	86666
2022-12-28	275.86	276.60	249.78	251.16	226475
2022-12-29	251.41	254.39	248.20	249.87	459054
2022-12-30	249.86	251.32	245.37	248.72	125438
2023-01-03	248.53	249.88	242.13	244.45	138741
2023-01-04	244.13	248.10	240.27	242.23	149891
2023-01-05	242.35	249.13	241.80	243.78	162823
2023-01-06	244.91	251.21	243.58	250.98	126412
2023-01-09	250.55	255.92	248.05	254.82	138505
2023-01-10	256.00	258.89	252.79	253.06	124774
2023-01-11	252.77	255.02	250.07	251.01	104557
2023-01-12	253.05	253.05	246.77	247.78	80348
2023-01-13	247.66	250.92	245.12	250.66	79420
2023-01-17	251.75	252.36	247.42	248.00	78070
2023-01-18	248.74	250.28	243.92	247.39	94861
2023-01-19	246.86	248.28	242.79	243.07	88971
2023-01-20	244.72	248.99	239.84	243.56	79063
2023-01-23	243.34	250.17	240.31	249.79	130232
2023-01-24	251.90	254.29	249.65	251.23	135357
2023-01-25	249.47	253.24	246.38	249.12	470721
2023-01-26	249.31	252.93	248.91	250.61	85813
2023-01-27	251.42	251.42	242.00	242.90	69333
2023-01-30	244.20	245.42	240.14	240.38	90197
2023-01-31	240.09	244.79	237.52	244.35	93981
2023-02-01	243.47	245.42	241.31	243.89	81157
2023-02-02	245.06	245.06	240.70	243.83	87071
2023-02-03	243.46	247.86	240.53	244.99	75749
2023-02-06	244.78	246.77	243.03	244.31	60784
2023-02-07	243.04	247.02	241.40	246.03	59467
2023-02-08	245.80	248.12	244.92	245.60	81382
2023-02-09	246.90	248.04	238.70	238.70	75869
2023-02-10	239.87	242.01	237.66	240.97	79161
2023-02-13	241.05	245.97	240.39	243.86	58106
2023-02-14	243.05	244.80	236.92	238.16	60475
2023-02-15	236.61	241.74	235.56	241.31	74011
2023-02-16	240.62	242.21	236.00	240.62	60155
2023-02-17	239.23	243.40	237.74	241.69	64189
2023-02-21	239.84	243.53	237.80	240.11	96202
2023-02-22	239.13	243.35	239.13	239.93	108886
2023-02-23	240.97	244.69	239.66	240.90	125347
2023-02-24	240.45	241.52	234.55	235.65	72216
2023-02-27	236.09	236.75	233.58	235.24	75968
2023-02-28	235.09	236.68	233.68	235.39	103066
2023-03-01	233.85	234.77	231.64	234.34	98505
2023-03-02	235.38	239.47	230.98	232.36	69136
2023-03-03	232.43	235.85	231.21	235.67	86008
2023-03-06	235.42	239.98	235.22	239.79	118210
2023-03-07	240.22	240.35	236.92	237.84	81586
2023-03-08	238.67	238.99	232.72	235.20	113064
2023-03-09	235.70	235.70	229.66	229.66	62660
2023-03-10	229.46	230.55	225.78	226.81	64167
2023-03-13	224.35	227.77	223.44	224.10	67119
2023-03-14	227.81	232.86	226.60	232.86	68105
2023-03-15	231.09	231.09	222.81	226.85	91604
2023-03-16	226.90	233.64	226.90	232.44	103977
2023-03-17	233.94	233.94	228.06	229.23	164299
2023-03-20	230.13	234.49	230.13	232.93	70292
2023-03-21	234.42	235.91	228.42	229.67	105405
2023-03-22	228.20	229.23	224.35	224.77	105047
2023-03-23	225.32	225.99	222.94	223.52	71162
2023-03-24	222.84	224.24	220.82	224.19	84249
2023-03-27	225.88	229.20	221.06	226.88	65975
2023-03-28	227.72	229.05	226.32	228.38	53702
2023-03-29	230.59	230.91	228.05	229.12	68667
2023-03-30	229.68	229.98	226.87	227.17	70387
2023-03-31	227.23	233.01	227.23	231.66	107598
2023-04-03	231.35	233.63	231.03	232.67	70127
2023-04-04	232.31	232.42	225.67	228.76	82949
2023-04-05	226.98	229.91	226.98	229.91	103281
2023-04-06	230.26	233.44	230.04	232.25	72650
2023-04-10	232.60	233.68	229.81	233.27	66710
2023-04-11	234.93	238.59	234.40	236.05	61388
2023-04-12	235.68	238.76	233.49	234.89	74856
2023-04-13	236.56	236.56	229.74	234.89	80426
2023-04-14	235.30	236.25	230.07	231.02	60601
2023-04-17	231.86	234.06	230.53	234.03	80840
2023-04-18	235.43	241.30	235.06	240.17	94860
2023-04-19	238.76	241.17	235.67	237.01	92537
2023-04-20	236.91	239.98	229.21	231.49	92860
2023-04-21	232.71	232.71	223.82	228.29	117782
2023-04-24	228.87	230.68	223.58	225.35	82950
2023-04-25	224.66	225.20	221.26	221.63	88342
2023-04-26	220.06	224.40	216.69	218.15	117388
2023-04-27	217.16	221.79	216.08	220.75	78886
2023-04-28	215.97	217.81	209.76	217.33	106389
2023-05-01	218.49	229.61	218.49	228.09	129361
2023-05-02	227.68	230.40	223.02	227.48	94618
2023-05-03	227.73	230.80	226.58	227.61	82915
2023-05-04	227.14	227.33	222.18	224.86	84567
2023-05-05	227.63	231.73	226.60	228.03	63824
2023-05-08	229.20	233.31	227.72	233.04	91333
2023-05-09	232.74	235.48	230.32	230.34	85898
2023-05-10	230.85	232.84	229.00	232.78	70083
2023-05-11	232.70	234.59	221.66	233.93	48567
2023-05-12	234.01	235.46	231.48	232.45	45996
2023-05-15	232.82	232.82	229.85	231.40	64167
2023-05-16	231.62	233.23	230.24	231.11	78896
2023-05-17	232.13	233.04	226.62	228.42	62254
2023-05-18	227.98	230.18	224.72	228.42	71245
2023-05-19	230.37	231.80	226.50	228.37	98416
2023-05-22	227.93	229.95	224.76	228.98	70992
2023-05-23	227.73	228.23	216.56	218.16	133682
2023-05-24	216.32	221.17	215.75	217.33	94059
2023-05-25	217.88	217.88	213.38	216.47	109509
2023-05-26	216.47	220.29	216.15	219.00	120422
2023-05-30	219.48	221.83	217.78	220.66	104467
2023-05-31	220.77	220.77	212.16	214.10	422442
2023-06-01	214.88	216.59	211.29	214.12	143014
2023-06-02	215.65	219.45	214.03	217.71	144302
2023-06-05	218.39	218.39	214.97	215.51	98113
2023-06-06	215.84	217.73	212.81	215.03	78261
2023-06-07	215.05	217.88	211.36	215.16	117698
2023-06-08	215.16	217.45	214.21	216.66	99281
2023-06-09	216.66	221.03	215.83	218.20	87852
2023-06-12	218.46	219.50	216.72	217.54	63555
2023-06-13	218.17	220.00	216.10	216.42	78392
2023-06-14	216.39	217.86	214.98	217.13	105251
2023-06-15	217.47	218.45	216.33	217.71	92457
2023-06-16	219.46	219.98	215.95	216.99	180786
2023-06-20	215.76	215.76	211.00	211.12	193660
2023-06-21	211.42	215.06	209.99	212.87	207979
2023-06-22	213.68	213.68	208.23	211.44	252733
2023-06-23	211.04	212.91	209.53	211.10	1815002
2023-06-26	212.53	214.01	209.80	210.17	128982
2023-06-27	211.27	214.06	208.79	208.79	121877
2023-06-28	209.91	209.91	204.12	206.28	157764
2023-06-29	206.40	208.60	206.40	208.22	94107
2023-06-30	208.77	213.00	208.51	210.01	133941
2023-07-03	209.70	210.84	208.67	209.44	63581
2023-07-05	207.14	207.59	204.57	205.92	98310
2023-07-06	205.39	207.32	205.39	206.67	101511
2023-07-07	206.04	207.03	205.09	205.44	113818
2023-07-10	204.90	207.36	204.15	204.95	73780
2023-07-11	205.38	206.74	204.80	206.11	99039
2023-07-12	206.52	207.40	200.59	201.12	101951
2023-07-13	200.98	202.15	199.49	201.50	92477
2023-07-14	201.46	206.73	200.96	206.73	126603
2023-07-17	206.73	208.21	204.89	205.66	76703
2023-07-18	205.91	207.65	205.71	205.71	84360
2023-07-19	205.73	206.54	203.83	206.23	83528
2023-07-20	206.53	209.56	206.53	209.21	94889
2023-07-21	210.00	210.22	207.61	209.73	67893
2023-07-24	209.40	211.98	207.67	208.48	70943
2023-07-25	208.47	209.59	206.69	209.50	80957
2023-07-26	210.01	212.93	209.10	210.00	95238
2023-07-27	210.12	212.55	207.99	208.54	104160
2023-07-28	216.85	223.47	210.15	218.95	156425
2023-07-31	218.91	225.48	214.75	221.96	123783
2023-08-01	221.35	222.23	217.64	220.37	106665
2023-08-02	242.62	260.48	241.56	257.82	643169
2023-08-03	257.04	271.40	257.04	267.28	502421
2023-08-04	267.28	278.23	267.28	274.19	550135
2023-08-07	276.00	279.67	271.44	274.98	4114690
2023-08-08	273.20	276.24	272.00	275.02	303182
2023-08-09	275.02	286.66	273.32	285.60	345492
2023-08-10	285.61	289.58	283.65	287.71	202547
2023-08-11	286.95	293.26	283.78	290.98	229202
2023-08-14	290.40	290.98	288.25	288.77	241250
2023-08-15	288.77	289.11	285.15	285.37	160466
2023-08-16	285.08	289.66	285.00	288.77	115857
2023-08-17	290.00	290.40	283.18	283.52	166879
2023-08-18	283.10	283.85	281.09	281.28	160235
2023-08-21	280.78	283.96	278.28	280.70	189711
2023-08-22	279.74	280.62	275.71	276.60	129042
2023-08-23	277.07	281.18	277.05	279.67	235140
2023-08-24	278.97	281.67	277.21	278.41	148477
2023-08-25	277.68	282.46	277.42	280.88	95239
2023-08-28	280.21	282.84	278.65	278.89	126816
2023-08-29	278.89	278.91	276.93	278.41	104772
2023-08-30	278.94	280.91	277.96	280.66	84459
2023-08-31	280.92	282.49	278.69	278.73	179893
2023-09-01	278.96	283.16	278.96	282.30	113377
2023-09-05	281.01	281.78	276.06	276.16	142981
2023-09-06	275.90	276.95	273.91	273.96	141143
2023-09-07	274.74	275.81	273.42	274.53	96181
2023-09-08	275.20	276.63	273.52	276.42	126635
2023-09-11	282.94	282.94	282.94	282.94	31589
2023-09-12	283.96	289.26	283.25	288.09	102098
2023-09-13	288.36	289.04	286.20	288.67	108306
2023-09-14	290.00	290.18	286.82	289.09	117996
2023-09-15	289.46	289.46	284.75	285.48	285921
2023-09-18	286.57	290.71	285.47	288.98	62139
2023-09-19	289.55	294.08	289.55	293.61	89237
2023-09-20	293.49	296.02	292.27	292.61	75351
2023-09-21	292.46	292.61	289.14	289.18	60919
2023-09-22	288.40	291.91	288.40	290.14	75272
2023-09-25	289.46	296.38	289.46	295.68	80259
2023-09-26	294.40	297.94	293.82	295.16	109076
2023-09-27	295.99	300.90	294.50	299.64	116327
2023-09-28	299.85	304.11	299.08	299.29	90481
2023-09-29	299.38	301.77	293.23	293.79	99537
2023-10-02	294.81	294.81	289.45	291.25	111953
2023-10-03	290.62	294.31	290.28	291.70	114143
2023-10-04	289.75	302.02	289.75	301.46	165398
2023-10-05	300.78	303.76	300.50	302.65	159292
2023-10-06	303.15	304.43	302.35	303.61	107344
2023-10-09	301.83	307.07	301.83	306.89	62072
2023-10-10	308.26	308.85	303.13	304.23	87020
2023-10-11	305.96	306.31	302.74	305.30	88510
2023-10-12	305.26	307.38	304.35	305.79	59077
2023-10-13	307.47	308.56	305.75	306.52	50509
2023-10-16	307.17	313.83	307.17	311.42	78525
2023-10-17	311.04	313.87	309.06	311.80	141374
2023-10-18	311.78	311.78	306.23	306.69	80739
2023-10-19	306.52	308.61	302.80	304.07	94498
2023-10-20	304.26	304.26	299.31	299.89	82400
2023-10-23	299.86	299.86	294.39	297.69	95359
2023-10-24	297.69	299.49	291.31	292.34	172953
2023-10-25	293.42	299.30	293.40	294.34	423412
2023-10-26	294.00	297.41	290.87	291.79	140665
2023-10-27	289.13	293.63	270.36	273.26	151824
2023-10-30	274.00	278.35	272.34	278.13	117019
2023-10-31	278.50	280.24	272.42	276.19	109282
2023-11-01	276.73	278.87	274.52	275.86	75014
2023-11-02	276.28	280.88	274.59	277.95	67153
2023-11-03	278.85	280.17	277.70	278.28	51105
2023-11-06	277.96	282.00	277.96	280.19	65715
2023-11-07	279.96	283.88	279.96	281.87	98536
2023-11-08	280.87	281.55	274.61	279.21	58910
2023-11-09	278.34	283.68	277.99	278.10	77846
2023-11-10	279.59	280.96	276.28	278.36	73676
2023-11-13	278.64	284.53	278.22	284.23	79465
2023-11-14	285.12	289.02	284.05	288.17	64816
2023-11-15	289.07	289.07	277.42	277.87	123377
2023-11-16	277.18	284.34	277.18	280.99	91978
2023-11-17	280.00	281.56	278.90	280.01	113251
2023-11-20	278.78	283.82	277.95	283.39	75719
2023-11-21	284.68	287.55	280.81	284.80	152560
2023-11-22	285.37	291.54	284.75	288.95	401598
2023-11-24	287.47	294.77	287.47	292.79	42351
2023-11-27	291.56	295.50	290.73	292.66	125215
2023-11-28	293.23	293.23	287.16	287.79	80012
2023-11-29	287.79	289.25	282.27	286.97	84015
2023-11-30	288.39	296.48	288.39	295.64	195924
2023-12-01	295.27	299.44	295.27	298.46	70625
2023-12-04	298.23	306.72	295.59	303.70	74073
2023-12-05	303.70	308.77	297.33	304.98	96178
2023-12-06	303.88	305.43	298.33	301.40	76086
2023-12-07	306.84	306.84	302.08	306.02	78644
2023-12-08	307.52	307.52	302.33	305.75	58763
2023-12-11	307.67	319.93	307.67	319.15	107748
2023-12-12	317.95	326.91	315.19	326.65	146593
2023-12-13	326.77	327.40	320.34	322.88	182915
2023-12-14	323.16	324.64	309.20	321.44	169767
2023-12-15	322.00	326.97	321.42	324.23	381674
2023-12-18	324.23	330.75	323.73	329.59	86751
2023-12-19	329.29	333.74	327.58	328.21	74482
2023-12-20	329.55	330.00	325.83	326.49	71206
2023-12-21	326.95	329.95	325.31	329.62	70462
2023-12-22	330.92	333.75	329.61	332.80	79920
2023-12-26	332.80	333.25	326.52	330.92	56293
2023-12-27	329.82	332.79	329.82	331.89	54960
2023-12-28	331.83	335.49	331.83	334.08	83173
2023-12-29	334.19	336.05	331.79	334.92	63849
2024-01-02	332.48	335.42	331.56	335.00	59849
2024-01-03	334.77	337.37	331.95	332.65	88735
2024-01-04	332.65	338.00	332.65	334.01	97134
2024-01-05	333.04	334.50	329.79	329.81	74566
2024-01-08	330.87	330.87	324.96	328.94	86393
2024-01-09	328.00	328.03	321.05	327.68	82638
2024-01-10	328.25	328.60	325.50	328.30	86770
2024-01-11	328.20	334.62	325.45	334.59	75469
2024-01-12	335.98	342.54	333.28	341.44	85930
2024-01-16	340.90	344.23	337.31	337.45	108293
2024-01-17	335.31	341.76	335.31	338.40	54066
2024-01-18	340.09	343.82	337.04	342.70	79722
2024-01-19	344.77	345.85	336.41	340.04	117321
2024-01-22	342.07	345.25	340.30	342.15	66615
2024-01-23	342.85	344.39	335.81	338.47	100051
2024-01-24	339.05	341.94	336.29	338.55	113271
2024-01-25	338.71	340.29	333.80	337.54	147611
2024-01-26	339.36	346.14	338.29	345.23	104373
2024-01-29	345.00	347.93	342.23	342.67	134798
2024-01-30	342.67	346.53	339.33	344.85	91761
2024-01-31	345.39	350.05	338.39	345.83	1057921
2024-02-01	343.63	346.99	337.58	346.99	121815
2024-02-02	347.52	348.83	339.78	347.39	81850
2024-02-05	346.36	346.57	343.16	343.61	57201
2024-02-06	344.99	348.34	343.75	347.49	91377
2024-02-07	348.08	350.63	346.07	350.00	84377
2024-02-08	350.00	350.40	348.10	350.18	92875
2024-02-09	350.20	355.05	349.40	354.71	75409
2024-02-12	354.00	357.45	352.69	355.21	78756
2024-02-13	354.80	356.47	349.20	349.47	78744
2024-02-14	350.01	354.24	350.01	351.82	105550
2024-02-15	353.20	357.76	352.63	355.48	85740
2024-02-16	355.87	362.93	353.78	359.81	117020
2024-02-20	360.26	362.88	354.13	355.48	103917
2024-02-21	353.89	355.03	349.85	350.80	120921
2024-02-22	353.27	353.27	346.38	351.85	126045
2024-02-23	352.12	352.29	347.76	349.51	102722
2024-02-26	348.29	354.42	347.80	354.38	84160
2024-02-27	351.66	390.57	351.66	389.34	194903
2024-02-28	391.68	413.00	391.68	412.46	170568
2024-02-29	414.91	414.91	401.98	406.88	210525
2024-03-01	407.86	412.76	400.23	404.29	122602
2024-03-04	403.64	417.44	402.14	412.16	94344
2024-03-05	411.77	411.77	405.90	408.42	74754
2024-03-06	408.56	416.55	405.90	411.71	61705
2024-03-07	413.14	420.34	411.34	417.35	92209
2024-03-08	415.57	418.67	413.58	415.87	70271
2024-03-11	415.87	415.87	402.35	402.73	109176
2024-03-12	401.08	409.22	398.06	408.42	71283
2024-03-13	411.41	414.55	405.60	407.84	106729
2024-03-14	409.83	411.10	406.10	408.69	78481
2024-03-15	406.78	419.09	406.78	416.79	310977
2024-03-18	415.45	419.78	409.48	411.28	89332
2024-03-19	412.84	414.48	408.65	412.00	100296
2024-03-20	414.35	416.82	401.92	406.18	100626
2024-03-21	406.32	410.30	400.74	407.44	76888
2024-03-22	408.32	409.23	394.79	400.21	90524
2024-03-25	402.77	406.16	400.70	404.71	58393
2024-03-26	402.20	408.37	401.29	405.96	111820
2024-03-27	408.97	410.00	401.77	408.17	389269
2024-03-28	410.04	410.78	401.28	401.57	61281
2024-04-01	403.71	405.37	398.32	401.89	91858
2024-04-02	401.49	402.21	393.74	400.94	91292
2024-04-03	398.94	403.07	397.20	399.20	58035
2024-04-04	401.72	402.80	395.61	396.74	64153
2024-04-05	398.38	402.44	394.30	400.58	74420
2024-04-08	401.19	403.27	396.59	398.48	61544
2024-04-09	400.66	400.66	391.24	392.13	36310
2024-04-10	391.25	397.88	391.25	393.36	47953
2024-04-11	393.22	394.00	383.76	384.28	52773
2024-04-12	381.97	386.53	379.14	381.15	40265
2024-04-15	384.96	385.71	378.35	378.87	41371
2024-04-16	378.13	383.28	377.06	380.97	55754
2024-04-17	382.75	382.75	375.66	378.19	64625
2024-04-18	380.35	383.87	376.79	380.46	38942
2024-04-19	381.28	385.57	380.16	381.56	49823
2024-04-22	384.97	387.55	378.79	382.21	56538
2024-04-23	383.98	389.80	382.01	385.69	56606
2024-04-24	382.70	385.35	379.87	382.66	61446
2024-04-25	379.50	382.75	377.42	380.26	53562
2024-04-26	385.61	386.67	371.31	381.74	59004
2024-04-29	381.71	381.71	376.80	378.56	66497
2024-04-30	378.33	382.94	378.19	382.66	139935
2024-05-01	380.89	388.43	380.57	382.74	71329
2024-05-02	385.46	386.82	380.34	384.94	51210
2024-05-03	386.06	390.40	383.07	390.01	45299
2024-05-06	392.75	400.72	392.75	400.53	53097
2024-05-07	400.05	409.28	399.29	405.44	108026
2024-05-08	405.44	406.62	399.37	404.50	44178
2024-05-09	405.44	410.78	402.47	410.53	50701
2024-05-10	411.72	411.72	404.83	406.57	53290
2024-05-13	406.86	409.45	401.80	402.73	85878
2024-05-14	401.33	403.55	392.94	394.17	91053
2024-05-15	393.94	399.40	393.31	394.87	53492
2024-05-16	396.88	397.88	393.15	396.27	58909
2024-05-17	397.51	398.87	394.84	396.81	48368
2024-05-20	395.52	397.89	392.48	397.31	36744
2024-05-21	398.12	398.66	394.41	396.63	40350
2024-05-22	394.93	397.26	384.34	388.42	62367
2024-05-23	391.11	391.13	381.29	382.97	78031
2024-05-24	385.78	389.82	380.95	388.96	60506
2024-05-28	387.90	390.73	377.06	377.89	78129
2024-05-29	377.80	377.80	366.34	368.03	85148
2024-05-30	368.72	374.12	366.60	373.95	79355
2024-05-31	373.39	374.10	361.17	362.43	240295
2024-06-03	363.06	367.59	361.64	362.56	54611
2024-06-04	362.56	363.27	358.73	361.14	44298
2024-06-05	363.31	363.80	357.59	360.61	40963
2024-06-06	360.69	363.31	356.20	362.20	45138
2024-06-07	361.81	365.41	357.06	357.48	44817
2024-06-10	354.39	358.61	351.13	358.54	76406
2024-06-11	356.96	356.96	350.92	353.78	87696
2024-06-12	355.62	357.59	350.37	353.37	69071
2024-06-13	352.49	352.49	346.36	350.72	48342
2024-06-14	348.25	350.91	345.09	349.82	58987
2024-06-17	349.30	357.53	349.30	355.44	51612
2024-06-18	355.84	360.28	355.84	356.90	39444
2024-06-20	355.67	359.29	352.07	353.42	58333
2024-06-21	357.33	361.44	352.95	359.01	194726
2024-06-24	360.00	366.37	360.00	362.33	65197
2024-06-25	361.47	369.10	359.30	365.82	118365
2024-06-26	364.97	364.97	354.94	359.01	229404
2024-06-27	359.66	362.43	358.06	362.20	56226
2024-06-28	362.45	366.95	358.91	362.40	58134
2024-07-01	364.20	366.90	361.84	364.30	58920
2024-07-02	363.06	367.47	363.06	366.54	50821
2024-07-03	368.20	369.85	364.16	365.69	75874
2024-07-05	365.68	366.60	363.12	366.18	31331
2024-07-08	368.23	371.88	366.83	369.09	56734
2024-07-09	367.77	367.77	355.94	356.56	73784
2024-07-10	356.31	361.25	356.31	357.94	31001
2024-07-11	359.52	365.29	359.52	362.47	38687
2024-07-12	364.42	369.95	364.26	369.25	40769
2024-07-15	370.64	377.20	370.64	374.57	40869
2024-07-16	375.29	382.00	373.42	379.94	51997
2024-07-17	379.49	385.95	379.49	382.17	47733
2024-07-18	381.05	385.47	381.05	381.24	39824
2024-07-19	379.91	379.91	376.17	377.34	46171
2024-07-22	379.20	384.80	379.20	384.26	40475
2024-07-23	386.15	389.44	383.80	388.20	46902
2024-07-24	386.07	389.48	383.48	383.53	65789
2024-07-25	384.90	392.36	383.29	387.51	92175
2024-07-26	396.72	423.16	372.68	421.38	141795
2024-07-29	421.68	433.59	417.35	426.32	69287
2024-07-30	428.96	444.80	426.88	442.63	73071
2024-07-31	440.62	445.30	436.57	441.15	116172
2024-08-01	441.30	441.30	433.25	439.72	40389
2024-08-02	436.68	440.75	430.47	437.90	91256
2024-08-05	425.73	439.99	422.18	436.66	71262
2024-08-06	436.36	444.00	434.60	439.50	56665
2024-08-07	440.43	445.03	437.08	438.32	76140
2024-08-08	439.00	447.57	439.00	445.20	42377
2024-08-09	445.66	450.00	444.00	449.95	33518
2024-08-12	450.74	457.90	449.73	451.53	37360
2024-08-13	452.61	457.00	450.43	454.16	41584
2024-08-14	455.97	466.26	455.97	465.41	90072
2024-08-15	467.65	470.70	465.24	467.34	47493
2024-08-16	467.83	476.47	467.83	474.17	74150
2024-08-19	475.78	480.75	472.54	478.53	40985
2024-08-20	477.34	479.00	465.51	467.14	55160
2024-08-21	469.99	475.45	465.40	475.45	116577
2024-08-22	476.50	486.14	476.50	485.57	86288
2024-08-23	485.91	494.90	484.00	489.24	63506
2024-08-26	493.17	493.17	484.00	485.63	70755
2024-08-27	483.64	489.31	482.21	488.54	143416
2024-08-28	488.95	496.26	486.09	495.48	276572
2024-08-29	499.00	503.82	483.92	499.98	87858
2024-08-30	502.06	510.75	501.76	508.23	135022
2024-09-03	508.38	508.38	485.94	492.60	107981
2024-09-04	493.42	498.88	487.93	498.73	61213
2024-09-05	498.28	498.28	489.56	495.95	53422
2024-09-06	497.30	507.50	497.30	506.30	102479
2024-09-09	516.61	536.96	501.84	503.19	282375
2024-09-10	502.99	512.77	502.99	506.74	175675
2024-09-11	506.72	509.00	500.71	501.58	107380
2024-09-12	502.39	511.08	502.39	510.95	114286
2024-09-13	514.74	522.51	512.19	520.98	125928
2024-09-16	525.49	535.84	525.49	527.90	135406
2024-09-17	527.04	533.66	520.42	524.93	140842
2024-09-18	524.79	538.98	524.35	536.15	154878
2024-09-19	537.84	539.15	524.71	526.33	145885
2024-09-20	526.76	530.21	517.01	521.01	5408459
2024-09-23	526.55	539.09	524.88	538.28	198486
2024-09-24	539.58	545.05	533.15	544.84	116403
2024-09-25	544.84	547.00	537.69	538.95	118297
2024-09-26	539.27	542.24	535.75	537.88	85696
2024-09-27	537.73	544.58	537.73	539.00	90206
2024-09-30	539.00	544.23	535.96	539.82	141125
2024-10-01	539.16	543.16	533.13	539.27	102307
2024-10-02	540.38	544.49	538.03	541.43	78017
2024-10-03	541.60	541.60	527.15	535.67	139448
2024-10-04	535.46	543.31	535.46	542.86	86324
2024-10-07	541.64	541.64	518.88	521.98	106887
2024-10-08	526.42	533.42	526.37	530.90	72259
2024-10-09	528.69	533.88	525.36	532.60	77008
2024-10-10	531.70	535.61	526.99	529.47	87906
2024-10-11	531.44	538.46	531.44	534.70	64993
2024-10-14	536.86	536.86	531.10	533.27	58945
2024-10-15	533.27	539.10	524.62	525.65	129865
2024-10-16	525.65	525.65	510.52	513.32	155342
2024-10-17	516.49	518.00	479.41	483.05	238111
2024-10-18	475.93	491.03	475.93	481.68	252990
2024-10-21	480.74	481.52	471.97	477.91	160945
2024-10-22	476.92	476.92	466.97	468.42	154532
2024-10-23	469.30	469.30	460.45	463.78	191451
2024-10-24	465.48	467.54	456.86	458.30	163724
2024-10-25	458.29	462.21	440.60	444.02	258814
2024-10-28	449.12	454.39	445.50	450.36	147000
2024-10-29	448.44	454.44	448.33	452.87	134487
2024-10-30	450.96	453.21	446.96	450.23	110926
2024-10-31	449.46	452.42	445.91	448.84	275122
2024-11-01	451.22	453.00	411.68	415.18	221097
2024-11-04	415.04	419.39	402.21	402.50	180114
2024-11-05	401.90	409.20	398.61	408.69	165524
2024-11-06	421.06	430.57	420.30	428.01	188315
2024-11-07	426.66	427.22	420.45	424.42	105826
2024-11-08	425.75	430.25	423.88	427.42	105888
2024-11-11	427.94	430.58	420.92	421.96	98342
2024-11-12	422.80	424.33	416.33	417.55	79859
2024-11-13	417.74	417.74	410.53	410.59	87733
2024-11-14	410.62	410.87	405.12	406.11	125322
2024-11-15	408.74	413.91	402.95	405.00	207496
2024-11-18	405.76	416.32	403.65	412.63	155749
2024-11-19	408.20	417.24	403.09	416.45	158627
2024-11-20	414.93	419.72	411.06	419.45	109407
2024-11-21	420.93	426.54	417.35	425.03	156313
2024-11-22	426.06	433.12	425.51	428.50	171580
2024-11-25	431.97	438.76	427.16	431.30	545977
2024-11-26	432.24	439.23	431.59	438.48	124902
2024-11-27	440.13	441.17	435.11	438.12	96124
2024-11-29	438.98	445.95	435.39	440.56	129290
2024-12-02	440.56	440.56	431.98	437.25	122054
2024-12-03	435.66	438.03	432.46	433.37	116542
2024-12-04	432.12	435.34	426.45	426.86	72893
2024-12-05	428.41	437.47	424.12	424.40	98663
2024-12-06	424.29	424.30	409.82	411.87	125482
2024-12-09	413.63	414.14	408.65	409.71	101671
2024-12-10	405.34	405.34	385.25	401.65	177208
2024-12-11	403.59	410.05	401.44	407.38	124794
2024-12-12	408.60	412.04	406.75	410.77	111734
2024-12-13	414.27	429.09	414.27	420.78	196658
2024-12-16	421.44	427.85	420.41	423.24	120094
2024-12-17	421.42	425.08	417.90	424.34	113066
2024-12-18	421.09	425.20	403.02	403.02	150333
2024-12-19	402.48	412.86	402.07	408.38	139990
2024-12-20	405.95	418.97	405.55	416.48	582238
2024-12-23	412.87	421.51	410.80	420.35	105586
2024-12-24	420.57	423.18	418.97	422.62	51492
2024-12-26	422.25	424.26	420.30	424.14	47439

Explore More About ERIE

Coins representing dividend payouts and trends

ERIE Dividend History

Discover Erie Indemnity Co'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

ERIE Stock Split History

Discover Erie Indemnity Co'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

ERIE Historical Prices

Explore Erie Indemnity Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics