ESLT Historical Prices

Summary

Key Stock Metrics

175.30

(June 27, 2024)

52-Week Low

359.08

(March 6, 2025)

52-Week High

359.08

(March 6, 2025)

All-Time High

354.23

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-27	4.00	6.25	3.50	6.25	185100
1996-11-29	7.00	7.75	6.63	7.75	35300
1996-12-02	7.63	7.63	6.88	7.00	23300
1996-12-03	6.75	7.38	6.75	7.38	1000
1996-12-04	6.88	7.38	6.88	7.38	1600
1996-12-05	7.50	7.50	7.13	7.13	1600
1996-12-06	7.00	7.13	6.75	7.13	6400
1996-12-09	7.38	7.88	7.00	7.75	26200
1996-12-10	7.50	8.13	7.50	7.88	10900
1996-12-11	7.50	7.75	7.50	7.75	2800
1996-12-12	8.00	8.00	7.63	7.63	4600
1996-12-13	7.88	7.88	7.50	7.50	2000
1996-12-16	7.63	7.63	7.63	7.63	200
1996-12-17	7.88	7.88	7.50	7.63	5700
1996-12-18	7.38	7.38	7.38	7.38	1100
1996-12-19	7.63	7.63	7.38	7.50	66700
1996-12-20	7.50	7.75	7.50	7.75	16400
1996-12-23	7.75	7.88	7.63	7.88	29100
1996-12-24	7.50	7.50	7.50	7.50	300
1996-12-26	7.50	7.75	7.50	7.63	3400
1996-12-27	7.56	7.63	7.56	7.59	16800
1996-12-30	7.75	7.75	7.50	7.75	5800
1996-12-31	7.63	7.63	7.63	7.63	2200
1997-01-02	7.63	7.69	7.63	7.69	5700
1997-01-03	7.50	7.75	7.50	7.75	15400
1997-01-06	7.88	8.50	7.75	8.50	49000
1997-01-07	8.63	8.75	8.38	8.50	10700
1997-01-08	8.88	9.00	8.75	8.88	49000
1997-01-09	8.63	8.81	8.63	8.75	48000
1997-01-10	9.00	9.00	9.00	9.00	800
1997-01-13	9.13	9.38	9.00	9.25	26500
1997-01-14	9.25	9.63	9.25	9.38	18800
1997-01-15	9.25	9.63	9.25	9.25	4800
1997-01-16	9.63	9.63	9.13	9.13	13100
1997-01-17	9.25	9.25	9.00	9.13	6800
1997-01-20	9.00	9.25	9.00	9.00	7800
1997-01-21	9.00	9.13	9.00	9.13	400
1997-01-22	8.88	9.13	8.88	9.13	300
1997-01-23	9.00	9.00	8.88	8.88	8000
1997-01-24	8.75	8.75	8.75	8.75	500
1997-01-27	9.00	9.00	8.63	8.63	20400
1997-01-28	8.50	8.88	8.50	8.63	18300
1997-01-29	8.63	8.75	8.63	8.75	18900
1997-01-30	8.88	8.88	8.75	8.75	8200
1997-01-31	8.88	9.00	8.81	9.00	20000
1997-02-03	9.13	9.13	9.00	9.13	12000
1997-02-04	9.13	9.13	8.88	9.00	3200
1997-02-05	9.00	9.00	8.88	8.88	20900
1997-02-06	9.00	9.00	8.75	9.00	1400
1997-02-07	8.75	8.75	8.75	8.75	2500
1997-02-10	8.75	9.00	8.75	8.75	2500
1997-02-11	8.75	8.75	8.75	8.75	4900
1997-02-12	8.63	8.63	8.25	8.25	1800
1997-02-13	8.63	8.63	8.25	8.38	6400
1997-02-14	8.38	8.38	8.38	8.38	800
1997-02-18	8.75	9.00	8.75	8.81	25600
1997-02-19	8.75	8.81	8.63	8.63	8100
1997-02-20	8.63	8.63	8.50	8.50	8100
1997-02-21	8.50	8.63	8.50	8.63	1300
1997-02-24	8.50	8.50	8.25	8.25	10100
1997-02-25	8.00	8.00	8.00	8.00	10400
1997-02-26	8.00	8.00	7.75	7.88	17200
1997-02-27	7.94	7.94	7.81	7.81	1600
1997-02-28	7.75	7.75	7.75	7.75	100
1997-03-03	7.63	7.63	7.63	7.63	2800
1997-03-04	7.88	8.25	7.81	8.25	19900
1997-03-05	8.38	8.50	8.25	8.38	10000
1997-03-06	8.25	8.50	8.25	8.38	8300
1997-03-07	8.50	8.50	8.25	8.38	15300
1997-03-10	8.50	8.50	8.38	8.38	12600
1997-03-11	8.25	8.25	8.13	8.13	5200
1997-03-12	8.00	8.25	7.75	8.00	12700
1997-03-13	7.75	8.00	7.75	7.75	3700
1997-03-14	7.75	8.00	7.75	8.00	3200
1997-03-17	8.13	8.19	8.00	8.00	8700
1997-03-18	8.00	8.00	7.88	7.88	14300
1997-03-19	7.88	8.06	7.88	8.06	7500
1997-03-20	8.13	8.25	8.00	8.13	30700
1997-03-21	8.06	8.06	7.94	7.94	14500
1997-03-24	7.75	7.81	7.75	7.75	16100
1997-03-25	7.75	7.88	7.75	7.75	28400
1997-03-26	7.63	7.88	7.63	7.75	12600
1997-03-27	7.88	7.88	7.75	7.81	31200
1997-03-31	7.81	7.94	7.81	7.94	11800
1997-04-01	7.94	8.00	7.94	7.94	41700
1997-04-02	8.06	8.06	7.88	7.94	13300
1997-04-03	8.13	8.13	8.00	8.13	4900
1997-04-07	8.25	8.50	8.25	8.38	31300
1997-04-08	8.63	8.75	8.63	8.69	15100
1997-04-09	8.69	8.88	8.69	8.88	8100
1997-04-11	8.75	8.81	8.75	8.81	6000
1997-04-14	8.88	9.25	8.88	9.25	11000
1997-04-15	9.25	9.25	9.00	9.13	21300
1997-04-16	9.00	9.00	8.75	8.75	2700
1997-04-17	8.63	8.63	8.50	8.50	4500
1997-04-18	8.50	8.50	8.50	8.50	500
1997-04-21	8.38	8.38	8.38	8.38	300
1997-04-25	8.38	8.38	8.38	8.38	3500
1997-04-28	8.38	8.75	8.38	8.75	1100
1997-04-29	8.38	8.75	8.38	8.38	4200
1997-04-30	8.38	8.63	8.31	8.63	7700
1997-05-01	8.75	8.81	8.69	8.81	23000
1997-05-02	8.81	8.88	8.75	8.75	35100
1997-05-05	9.06	9.19	8.88	9.19	6100
1997-05-06	9.00	9.25	9.00	9.00	2700
1997-05-07	9.00	9.00	9.00	9.00	900
1997-05-08	9.13	9.25	9.13	9.25	2500
1997-05-09	9.13	9.19	9.13	9.13	8800
1997-05-12	9.06	9.25	9.06	9.25	1700
1997-05-13	9.13	9.38	9.13	9.38	900
1997-05-14	9.00	9.06	9.00	9.00	1600
1997-05-15	9.06	9.06	9.06	9.06	100
1997-05-19	9.13	9.13	9.06	9.13	8200
1997-05-20	9.13	9.31	9.13	9.25	14100
1997-05-21	9.31	9.31	9.19	9.25	27700
1997-05-22	9.25	9.28	9.25	9.25	12000
1997-05-23	9.19	9.31	9.19	9.25	13200
1997-05-27	9.63	9.88	9.50	9.75	25600
1997-05-28	10.00	10.13	10.00	10.00	24600
1997-05-29	10.13	10.13	9.88	10.00	3200
1997-05-30	9.75	9.88	9.75	9.88	27300
1997-06-02	10.50	10.63	10.25	10.63	10300
1997-06-03	10.63	10.63	10.50	10.50	15100
1997-06-04	10.50	10.63	10.38	10.38	14100
1997-06-05	11.00	11.25	11.00	11.25	11100
1997-06-06	11.38	11.38	11.13	11.13	6100
1997-06-09	11.50	11.50	11.25	11.25	6000
1997-06-10	11.38	11.50	11.38	11.50	4300
1997-06-11	11.39	11.63	11.38	11.63	8100
1997-06-12	11.63	11.88	11.63	11.88	21100
1997-06-13	11.63	11.88	11.50	11.88	14000
1997-06-16	11.94	12.19	11.94	12.00	7400
1997-06-17	12.25	12.50	12.00	12.50	29100
1997-06-18	12.50	12.63	12.38	12.50	7200
1997-06-19	12.63	12.63	12.44	12.50	3600
1997-06-20	12.75	13.38	12.50	13.25	165200
1997-06-23	13.06	13.13	12.81	13.00	117600
1997-06-24	13.00	13.00	12.38	12.75	160300
1997-06-25	12.50	12.69	12.25	12.38	150600
1997-06-26	12.31	12.50	12.19	12.44	18400
1997-06-27	12.50	12.50	12.25	12.31	23600
1997-06-30	12.13	12.25	12.00	12.06	28000
1997-07-01	12.38	12.63	12.19	12.63	9100
1997-07-02	13.19	13.75	13.13	13.75	45400
1997-07-03	13.75	14.00	13.63	13.88	39200
1997-07-07	14.13	14.75	14.00	14.50	85800
1997-07-08	14.50	15.50	14.38	15.25	174100
1997-07-09	15.25	15.25	14.88	14.94	118700
1997-07-10	15.00	15.50	14.63	15.50	60400
1997-07-11	15.38	16.13	15.25	15.69	127900
1997-07-14	15.50	15.50	15.13	15.25	96600
1997-07-15	15.25	15.38	14.88	15.25	132500
1997-07-16	15.25	15.75	15.13	15.75	44800
1997-07-17	15.50	15.69	15.38	15.38	30000
1997-07-18	15.63	15.63	15.25	15.50	17300
1997-07-21	15.13	15.25	14.94	15.13	68000
1997-07-22	15.25	15.38	15.00	15.00	26000
1997-07-23	14.94	14.94	14.63	14.81	49400
1997-07-24	14.50	14.50	14.00	14.19	34300
1997-07-25	14.31	14.31	14.00	14.00	14200
1997-07-28	13.56	13.63	13.44	13.50	72800
1997-07-29	13.44	13.63	13.44	13.63	18800
1997-07-30	13.31	13.31	13.00	13.06	25600
1997-07-31	13.38	13.63	13.13	13.38	30500
1997-08-01	13.38	13.50	13.13	13.25	20000
1997-08-04	14.25	14.38	14.00	14.31	29800
1997-08-05	14.75	16.00	14.75	15.63	95500
1997-08-06	15.38	15.38	14.38	14.75	59100
1997-08-07	15.00	15.25	15.00	15.25	33800
1997-08-08	15.00	15.38	14.75	15.06	71700
1997-08-11	15.19	15.25	14.77	15.25	54200
1997-08-12	15.25	15.25	14.88	15.00	31700
1997-08-13	15.00	15.13	14.75	14.88	25400
1997-08-14	14.88	15.00	14.31	14.38	74200
1997-08-15	14.56	14.56	14.25	14.44	46600
1997-08-18	14.25	14.50	13.63	13.81	71600
1997-08-19	14.00	14.19	13.75	14.06	67300
1997-08-20	14.19	14.50	14.19	14.42	52400
1997-08-21	14.56	14.75	14.38	14.50	29500
1997-08-22	14.25	14.38	14.00	14.38	26700
1997-08-25	14.25	14.25	13.88	14.00	37800
1997-08-26	14.00	14.00	13.75	13.94	9700
1997-08-27	14.00	14.25	14.00	14.25	9700
1997-08-28	14.50	14.50	14.13	14.50	8800
1997-08-29	14.13	14.50	14.13	14.19	29400
1997-09-02	14.13	14.38	14.00	14.13	71400
1997-09-03	14.13	14.25	14.00	14.13	52500
1997-09-04	13.81	14.00	13.63	13.75	15100
1997-09-05	13.44	13.81	13.38	13.63	42400
1997-09-08	13.75	13.88	13.52	13.75	50500
1997-09-09	14.00	14.00	13.81	14.00	10500
1997-09-10	14.13	14.13	13.81	13.94	23000
1997-09-11	14.00	14.06	13.81	14.00	33300
1997-09-12	14.00	14.19	13.69	13.88	38500
1997-09-15	13.88	13.94	13.63	13.75	13700
1997-09-16	13.63	13.81	13.56	13.63	60300
1997-09-17	13.50	13.75	13.50	13.50	21300
1997-09-18	13.38	13.69	13.38	13.69	5200
1997-09-19	13.69	13.69	13.56	13.63	10900
1997-09-22	13.50	13.63	13.25	13.56	27900
1997-09-23	13.44	13.81	13.44	13.81	23200
1997-09-24	13.88	14.13	13.56	13.56	86600
1997-09-25	13.06	13.19	13.00	13.00	2566300
1997-09-26	13.00	13.13	13.00	13.00	247300
1997-09-29	13.13	13.50	13.00	13.50	164600
1997-09-30	13.56	13.75	13.44	13.75	155300
1997-10-01	13.63	13.75	13.50	13.63	136000
1997-10-02	13.50	13.75	13.50	13.56	7100
1997-10-03	13.75	13.75	13.25	13.25	73400
1997-10-06	13.50	13.69	13.38	13.50	63500
1997-10-07	13.88	14.00	13.75	13.88	123200
1997-10-08	14.13	14.38	13.88	14.06	153100
1997-10-09	13.88	14.00	13.69	13.75	179700
1997-10-10	13.75	13.81	13.38	13.38	169000
1997-10-13	13.69	14.00	13.69	13.88	154000
1997-10-14	14.25	14.38	13.88	14.06	333700
1997-10-15	14.13	14.25	14.00	14.06	354300
1997-10-16	14.13	14.25	13.75	13.94	129700
1997-10-17	13.88	13.94	13.56	13.88	135100
1997-10-20	13.94	14.00	13.75	13.88	117000
1997-10-21	13.75	13.75	13.50	13.63	89800
1997-10-22	13.63	13.75	13.19	13.38	58900
1997-10-23	12.94	13.25	12.94	13.00	192600
1997-10-24	13.38	13.63	13.06	13.13	388000
1997-10-27	12.63	12.63	10.88	11.00	247300
1997-10-28	10.88	11.31	10.38	11.31	228100
1997-10-29	11.50	11.88	11.38	11.63	314400
1997-10-30	11.38	11.38	11.13	11.25	30500
1997-10-31	11.19	11.81	11.19	11.75	78300
1997-11-03	11.88	12.75	11.88	12.75	104600
1997-11-04	12.69	13.00	12.44	13.00	136200
1997-11-05	13.25	13.69	13.13	13.25	181000
1997-11-06	13.63	13.75	13.38	13.38	135000
1997-11-07	13.00	13.38	12.25	12.63	218700
1997-11-10	12.75	12.88	12.25	12.31	54400
1997-11-11	12.50	12.63	12.25	12.25	49400
1997-11-12	12.25	12.38	11.25	11.31	163000
1997-11-13	11.88	11.94	11.25	11.56	99700
1997-11-14	11.75	12.00	11.56	11.75	65200
1997-11-17	12.50	12.75	12.38	12.63	60000
1997-11-18	12.69	12.75	12.38	12.50	133000
1997-11-19	12.63	12.75	12.38	12.75	82300
1997-11-20	12.75	12.88	12.63	12.75	57900
1997-11-21	12.69	12.88	12.50	12.56	88600
1997-11-24	12.50	12.63	12.25	12.25	22600
1997-11-25	12.25	12.50	12.25	12.38	23600
1997-11-26	12.31	12.50	12.31	12.31	8400
1997-11-28	12.50	12.50	12.31	12.31	1900
1997-12-01	12.50	12.75	12.50	12.63	21100
1997-12-02	12.75	12.88	12.50	12.75	32800
1997-12-03	12.50	12.63	12.50	12.56	6000
1997-12-04	12.81	12.81	12.75	12.75	13400
1997-12-05	12.81	12.88	12.56	12.88	3900
1997-12-08	13.25	13.50	13.19	13.38	36200
1997-12-09	13.50	13.50	13.31	13.50	35400
1997-12-10	13.25	13.38	12.88	13.25	21800
1997-12-11	12.88	12.88	12.44	12.44	29100
1997-12-12	12.38	12.75	12.38	12.50	29100
1997-12-15	12.63	12.88	12.50	12.88	20400
1997-12-16	13.00	13.13	12.69	12.88	46000
1997-12-17	13.06	13.13	12.88	13.00	13700
1997-12-18	12.88	12.94	12.44	12.44	51700
1997-12-19	12.63	12.63	11.94	12.63	53100
1997-12-22	12.50	12.50	12.38	12.38	25100
1997-12-23	12.38	12.50	12.31	12.31	4800
1997-12-24	12.31	12.50	12.25	12.25	7700
1997-12-26	12.19	12.38	12.19	12.19	11800
1997-12-29	12.25	12.88	12.25	12.75	56700
1997-12-30	12.94	13.13	12.88	13.13	42400
1997-12-31	13.25	13.75	13.25	13.75	50000
1998-01-02	13.75	14.50	13.75	14.00	65700
1998-01-05	13.63	14.13	13.63	14.06	74600
1998-01-06	14.00	14.00	13.88	13.88	42700
1998-01-07	13.75	13.75	13.44	13.69	48500
1998-01-08	13.75	13.75	13.50	13.69	19700
1998-01-09	13.63	13.75	13.38	13.38	39900
1998-01-12	12.88	13.25	12.50	13.25	54100
1998-01-13	13.13	13.31	12.88	13.06	22700
1998-01-14	12.88	12.88	12.50	12.56	36900
1998-01-15	12.50	12.63	11.25	11.25	93500
1998-01-16	11.63	12.38	11.63	12.00	117900
1998-01-20	12.38	12.38	12.13	12.31	118700
1998-01-21	12.38	12.38	11.94	12.13	34900
1998-01-22	12.00	12.00	11.63	11.75	46200
1998-01-23	11.69	11.69	11.63	11.63	3500
1998-01-26	11.63	11.63	11.19	11.50	28500
1998-01-27	11.13	11.50	11.00	11.00	23100
1998-01-28	11.00	11.25	11.00	11.13	42600
1998-01-29	11.19	11.25	10.88	11.00	81200
1998-01-30	10.88	11.38	10.88	11.25	48700
1998-02-02	12.00	12.25	11.88	11.94	98200
1998-02-03	12.06	12.13	12.00	12.00	74500
1998-02-04	12.00	12.13	11.63	11.63	44300
1998-02-05	11.88	12.00	11.81	11.88	26500
1998-02-06	12.00	12.00	11.75	11.94	36300
1998-02-09	12.00	12.00	11.69	12.00	41300
1998-02-10	11.75	11.88	11.50	11.75	43900
1998-02-11	11.88	11.94	11.75	11.81	99400
1998-02-12	11.50	11.63	11.25	11.50	18200
1998-02-13	11.75	11.75	11.25	11.50	35500
1998-02-17	11.88	11.88	11.44	11.69	52300
1998-02-18	11.56	11.75	11.56	11.56	23700
1998-02-19	11.88	11.88	11.50	11.56	40800
1998-02-20	11.56	11.75	11.50	11.75	16300
1998-02-23	12.00	12.44	12.00	12.38	74100
1998-02-24	12.44	12.88	12.44	12.75	46300
1998-02-25	12.88	13.25	12.81	13.00	32000
1998-02-26	13.00	13.25	13.00	13.00	28200
1998-02-27	13.00	13.06	13.00	13.06	11300
1998-03-02	13.38	13.50	13.13	13.19	56600
1998-03-03	13.19	13.25	12.88	12.88	16900
1998-03-04	12.88	13.25	12.88	13.13	56300
1998-03-05	12.75	12.88	12.50	12.50	40100
1998-03-06	12.50	12.75	12.50	12.50	191700
1998-03-09	12.69	12.75	12.56	12.56	158000
1998-03-10	12.56	12.63	12.56	12.56	30600
1998-03-11	12.63	12.63	12.50	12.63	22400
1998-03-12	12.50	12.63	12.44	12.56	10000
1998-03-13	12.50	12.63	12.44	12.44	42400
1998-03-16	12.69	13.00	12.69	12.88	194600
1998-03-17	13.19	13.63	13.19	13.50	207800
1998-03-18	13.25	13.50	13.25	13.44	38600
1998-03-19	13.31	13.31	13.00	13.13	65000
1998-03-20	13.06	13.38	13.06	13.38	38300
1998-03-23	13.19	13.38	13.19	13.31	14400
1998-03-24	13.00	13.25	13.00	13.06	33000
1998-03-25	13.00	13.00	12.94	13.00	31500
1998-03-26	12.94	12.94	12.63	12.75	27900
1998-03-27	12.69	12.88	12.63	12.88	34700
1998-03-30	12.69	12.88	12.63	12.63	19900
1998-03-31	12.63	12.75	12.63	12.63	49700
1998-04-01	12.63	12.75	12.63	12.63	53400
1998-04-02	12.81	13.00	12.75	12.81	10400
1998-04-03	12.69	12.88	12.56	12.56	71900
1998-04-06	12.75	13.00	12.75	12.88	33500
1998-04-07	13.00	13.25	12.88	12.88	68500
1998-04-08	13.00	13.38	13.00	13.25	39200
1998-04-09	13.38	13.63	13.38	13.38	8700
1998-04-13	13.63	13.88	13.56	13.75	32000
1998-04-14	13.88	14.00	13.88	14.00	68500
1998-04-15	13.88	14.00	13.63	14.00	17600
1998-04-16	13.50	13.75	13.50	13.69	6300
1998-04-17	13.50	13.88	13.50	13.63	19700
1998-04-20	13.63	13.63	13.38	13.38	28100
1998-04-21	13.13	13.50	13.13	13.13	10800
1998-04-22	13.00	13.13	12.94	13.00	12800
1998-04-23	13.00	13.25	13.00	13.25	22500
1998-04-24	13.00	13.38	13.00	13.00	21300
1998-04-27	12.88	13.00	12.75	12.75	56400
1998-04-28	12.75	12.91	12.75	12.81	34000
1998-04-29	12.88	12.88	12.75	12.88	6400
1998-04-30	13.00	13.00	12.75	12.81	13700
1998-05-01	12.81	13.00	12.81	13.00	28300
1998-05-04	13.56	14.00	13.56	14.00	105100
1998-05-05	13.75	13.75	13.56	13.63	42700
1998-05-06	13.56	13.75	13.50	13.50	26500
1998-05-07	13.63	13.63	13.25	13.50	4100
1998-05-08	13.50	13.50	13.13	13.13	23400
1998-05-11	13.19	13.38	12.75	12.88	162900
1998-05-12	13.00	13.13	12.88	12.88	266200
1998-05-13	13.06	13.06	12.94	13.06	93200
1998-05-14	13.13	13.13	13.00	13.06	61700
1998-05-15	13.13	13.31	13.00	13.31	132300
1998-05-18	13.38	13.50	13.38	13.50	19600
1998-05-19	13.56	13.63	13.44	13.63	33800
1998-05-20	13.88	14.13	13.88	14.13	49400
1998-05-21	14.38	14.75	14.38	14.44	38100
1998-05-22	14.44	14.63	14.38	14.50	24700
1998-05-26	14.50	14.50	14.38	14.38	27600
1998-05-27	13.50	13.75	13.38	13.63	23500
1998-05-28	13.44	13.63	13.38	13.63	5100
1998-05-29	13.56	13.56	13.38	13.38	21300
1998-06-01	13.25	13.50	13.19	13.19	17500
1998-06-02	13.63	13.88	13.63	13.88	23000
1998-06-03	14.00	14.25	13.88	14.25	23000
1998-06-04	13.88	14.06	13.88	13.88	6500
1998-06-05	13.88	14.06	13.81	14.06	28600
1998-06-08	14.06	14.13	14.00	14.00	33100
1998-06-09	13.94	13.94	13.88	13.88	6900
1998-06-10	13.88	13.88	13.69	13.75	7900
1998-06-11	13.50	13.50	12.63	12.63	62600
1998-06-12	12.69	13.00	12.69	12.81	74100
1998-06-15	12.63	12.75	12.50	12.50	19000
1998-06-16	12.38	12.63	12.38	12.63	19900
1998-06-17	12.75	13.31	12.75	13.25	24200
1998-06-18	12.88	13.00	12.63	12.69	33500
1998-06-19	12.88	12.88	12.69	12.75	6900
1998-06-22	12.50	12.75	12.50	12.75	21300
1998-06-23	12.50	13.00	12.50	13.00	20400
1998-06-24	13.13	13.13	13.06	13.13	9600
1998-06-25	13.06	13.06	13.06	13.06	1200
1998-06-26	13.06	13.06	13.06	13.06	5700
1998-06-29	13.00	13.25	13.00	13.06	3100
1998-06-30	13.06	13.06	12.94	12.94	12300
1998-07-01	12.88	13.13	12.88	13.13	5500
1998-07-02	12.88	13.25	12.88	12.88	11700
1998-07-06	12.88	13.00	12.88	13.00	2800
1998-07-07	12.88	13.00	12.69	12.69	13500
1998-07-08	12.63	12.81	12.50	12.75	13800
1998-07-09	12.63	12.63	12.63	12.63	1400
1998-07-10	12.50	12.50	12.50	12.50	2300
1998-07-13	13.00	13.00	12.81	12.81	32000
1998-07-14	12.88	13.00	12.88	12.94	2100
1998-07-15	13.00	13.00	12.75	12.75	1500
1998-07-16	12.75	12.75	12.63	12.63	6000
1998-07-17	12.63	12.88	12.63	12.75	5500
1998-07-20	13.13	13.38	13.13	13.38	23100
1998-07-21	13.50	13.50	13.13	13.13	7900
1998-07-22	13.13	13.25	13.00	13.00	13300
1998-07-23	13.13	13.13	13.13	13.13	5300
1998-07-24	13.13	13.25	13.13	13.13	4400
1998-07-27	13.13	13.13	13.13	13.13	1800
1998-07-28	13.13	13.13	13.06	13.06	5700
1998-07-29	13.06	13.06	13.00	13.00	15100
1998-07-30	13.00	13.00	12.88	12.88	13100
1998-07-31	12.88	12.88	12.88	12.88	8300
1998-08-03	12.88	12.94	12.75	12.75	12000
1998-08-04	12.81	12.81	12.50	12.50	23700
1998-08-05	12.56	12.75	12.50	12.50	22000
1998-08-06	12.88	13.38	12.88	13.25	19000
1998-08-07	13.50	13.50	12.94	13.13	60500
1998-08-10	13.50	13.50	13.38	13.38	54300
1998-08-11	13.00	13.25	13.00	13.25	41600
1998-08-12	13.31	13.69	13.31	13.69	22800
1998-08-13	13.25	13.31	13.13	13.25	25900
1998-08-14	13.25	13.56	13.25	13.38	10300
1998-08-17	13.25	13.25	13.19	13.25	5300
1998-08-18	13.13	13.38	13.06	13.13	10100
1998-08-19	13.00	13.00	13.00	13.00	8200
1998-08-20	12.81	13.00	12.63	12.63	2500
1998-08-21	12.56	12.63	12.50	12.63	7500
1998-08-24	12.50	12.63	12.38	12.50	9700
1998-08-25	12.50	12.63	12.44	12.44	24600
1998-08-26	12.25	12.50	12.13	12.50	18700
1998-08-27	11.88	12.00	11.75	12.00	25600
1998-08-28	11.63	11.94	11.00	11.31	21500
1998-08-31	11.63	11.94	11.38	11.38	60900
1998-09-01	11.38	11.75	11.25	11.75	31500
1998-09-02	11.50	11.88	11.50	11.81	29200
1998-09-03	11.69	11.75	11.50	11.75	22600
1998-09-04	11.50	11.63	11.25	11.44	39400
1998-09-08	11.88	12.25	11.88	12.19	37000
1998-09-09	12.13	12.25	11.88	12.05	44800
1998-09-10	11.88	12.13	11.88	12.13	29100
1998-09-11	12.13	12.75	12.00	12.56	68300
1998-09-14	13.00	13.00	12.63	12.63	40000
1998-09-15	12.88	13.06	12.63	12.88	49600
1998-09-16	13.13	13.13	12.97	13.13	50900
1998-09-17	12.88	13.00	12.63	13.00	28800
1998-09-18	13.13	13.63	12.69	13.63	84200
1998-09-21	13.13	13.63	13.00	13.63	26400
1998-09-22	13.63	13.75	13.31	13.50	30400
1998-09-23	13.25	13.44	13.00	13.31	34700
1998-09-24	12.88	12.94	12.63	12.75	12100
1998-09-25	12.63	12.75	12.38	12.75	4700
1998-09-28	12.75	13.00	12.63	12.63	13200
1998-09-29	12.63	12.88	12.63	12.88	3400
1998-09-30	12.63	12.88	12.50	12.63	36300
1998-10-01	11.88	12.13	11.75	11.94	43500
1998-10-02	11.94	12.00	11.88	11.88	20300
1998-10-05	11.69	11.75	11.38	11.44	41700
1998-10-06	11.31	11.38	10.88	11.13	56000
1998-10-07	11.00	11.06	10.63	10.88	94300
1998-10-08	10.38	10.38	9.63	9.75	65800
1998-10-09	10.00	10.75	9.88	10.50	20900
1998-10-12	10.75	10.94	10.50	10.88	18900
1998-10-13	10.88	11.00	10.63	10.63	2800
1998-10-14	11.00	11.00	10.63	11.00	12600
1998-10-15	11.13	12.63	11.00	12.44	40600
1998-10-16	12.50	12.50	11.88	12.19	34500
1998-10-19	12.00	12.00	11.63	11.63	15800
1998-10-20	11.63	11.94	11.25	11.25	29600
1998-10-21	11.25	11.25	10.88	11.00	8200
1998-10-22	11.13	11.38	11.13	11.38	48200
1998-10-23	11.63	12.25	11.63	12.00	35100
1998-10-26	12.13	12.38	12.00	12.38	11300
1998-10-27	12.50	12.50	12.00	12.00	18100
1998-10-28	12.00	12.00	11.75	12.00	8700
1998-10-29	11.50	11.63	11.38	11.63	4800
1998-10-30	11.38	11.56	11.38	11.56	12200
1998-11-02	11.00	11.13	10.88	11.13	39400
1998-11-03	11.25	11.50	11.13	11.19	104000
1998-11-04	11.75	12.00	11.56	11.56	32000
1998-11-05	11.75	11.75	11.50	11.50	1700
1998-11-06	11.50	11.81	11.44	11.75	19600
1998-11-09	11.50	11.63	11.50	11.50	14200
1998-11-10	11.31	11.50	11.19	11.50	5700
1998-11-11	11.63	11.75	11.50	11.50	24100
1998-11-12	11.38	11.69	11.00	11.06	24600
1998-11-13	11.13	11.38	11.13	11.31	29900
1998-11-16	11.75	11.88	11.63	11.88	51400
1998-11-17	11.81	12.00	11.81	12.00	12900
1998-11-18	11.88	11.88	11.75	11.75	11700
1998-11-19	11.81	11.81	11.75	11.81	1100
1998-11-20	11.75	11.88	11.69	11.69	4600
1998-11-23	12.19	12.38	12.13	12.31	33400
1998-11-24	12.31	12.38	12.25	12.25	13000
1998-11-25	12.38	12.50	12.38	12.50	28100
1998-11-27	12.56	12.56	12.50	12.50	31100
1998-11-30	12.25	12.38	11.81	11.81	16200
1998-12-01	11.75	12.00	11.38	11.69	49600
1998-12-02	11.75	11.88	11.50	11.63	24200
1998-12-03	11.63	11.75	11.63	11.63	17200
1998-12-04	11.38	11.69	11.38	11.56	8600
1998-12-07	11.75	12.13	11.69	12.13	67700
1998-12-08	11.75	11.88	11.50	11.50	32400
1998-12-09	12.00	12.25	11.81	12.00	45700
1998-12-10	12.13	12.13	11.75	11.75	10600
1998-12-11	11.63	11.75	11.56	11.56	6100
1998-12-14	11.75	12.00	11.63	11.63	26900
1998-12-15	11.88	12.13	11.88	12.00	30700
1998-12-16	11.75	11.81	11.50	11.50	11600
1998-12-17	11.69	11.75	11.63	11.75	24300
1998-12-18	11.63	11.88	11.50	11.88	3500
1998-12-21	12.38	12.50	12.25	12.38	34100
1998-12-22	12.38	12.50	12.38	12.50	11900
1998-12-23	12.38	12.38	12.13	12.38	12600
1998-12-24	12.25	12.25	12.25	12.25	2800
1998-12-28	12.44	12.44	12.06	12.06	17800
1998-12-29	12.13	12.13	12.00	12.00	21000
1998-12-30	12.00	12.00	11.75	11.75	11500
1998-12-31	11.88	12.00	11.75	12.00	13500
1999-01-04	12.44	13.13	12.25	12.75	156000
1999-01-05	12.94	12.94	12.63	12.88	27300
1999-01-06	12.88	13.00	12.75	12.75	32900
1999-01-07	12.69	12.75	12.50	12.50	60100
1999-01-08	12.50	12.63	12.38	12.50	18500
1999-01-11	12.38	12.69	12.38	12.56	30500
1999-01-12	12.56	12.56	12.38	12.38	43500
1999-01-13	12.19	12.44	12.06	12.44	49300
1999-01-14	12.25	12.56	12.25	12.50	32900
1999-01-15	12.50	12.50	12.25	12.50	20600
1999-01-19	13.00	13.38	12.81	13.13	68100
1999-01-20	13.25	13.50	13.00	13.25	10700
1999-01-21	13.25	13.31	12.63	12.63	26400
1999-01-22	12.75	12.88	12.56	12.88	22400
1999-01-25	12.88	12.88	12.56	12.75	16400
1999-01-26	12.63	12.81	12.50	12.81	6100
1999-01-27	12.88	13.00	12.63	12.63	14400
1999-01-28	12.63	12.88	12.63	12.63	13800
1999-01-29	12.88	12.88	12.63	12.75	4100
1999-02-01	12.88	13.13	12.88	13.00	26400
1999-02-02	12.94	13.13	12.94	13.13	3200
1999-02-03	13.00	13.00	12.81	13.00	11900
1999-02-04	13.13	13.38	12.88	12.88	20800
1999-02-05	13.00	13.13	12.88	13.13	24300
1999-02-08	13.13	13.25	13.00	13.13	20500
1999-02-09	13.25	13.25	12.81	12.81	46300
1999-02-10	12.75	12.88	12.75	12.75	7100
1999-02-11	12.88	12.88	12.75	12.88	27300
1999-02-12	12.75	12.88	12.75	12.88	5300
1999-02-16	13.13	13.25	13.06	13.13	79500
1999-02-17	13.13	13.13	12.94	13.00	44000
1999-02-18	13.13	13.13	13.06	13.06	58800
1999-02-19	13.13	13.13	13.06	13.13	119600
1999-02-22	13.13	13.25	13.13	13.19	83700
1999-02-23	13.25	13.25	13.13	13.13	73700
1999-02-24	13.38	13.69	13.38	13.63	91600
1999-02-25	13.63	13.63	13.38	13.38	22200
1999-02-26	13.50	13.50	13.31	13.31	6200
1999-03-01	13.50	13.63	13.38	13.63	2700
1999-03-02	13.63	13.63	13.38	13.38	2200
1999-03-03	13.63	13.75	13.38	13.63	11600
1999-03-04	13.69	13.88	13.69	13.88	15700
1999-03-05	13.88	14.00	13.81	14.00	11100
1999-03-08	13.75	14.13	13.75	13.88	6000
1999-03-09	13.75	13.88	13.63	13.75	29200
1999-03-10	13.94	14.38	13.75	14.25	49300
1999-03-11	14.19	14.38	14.19	14.19	4900
1999-03-12	14.50	14.50	14.19	14.50	28000
1999-03-15	14.38	14.88	14.38	14.75	29900
1999-03-16	14.75	14.81	14.44	14.44	10700
1999-03-17	14.38	14.63	14.00	14.38	50200
1999-03-18	14.00	14.06	14.00	14.06	6500
1999-03-19	14.38	14.38	13.88	13.88	9700
1999-03-22	13.75	13.88	13.75	13.75	5100
1999-03-23	13.50	13.75	13.50	13.50	17300
1999-03-24	13.31	13.75	13.31	13.63	26400
1999-03-25	13.88	13.88	13.63	13.63	11100
1999-03-26	13.63	13.94	13.63	13.88	13000
1999-03-29	14.25	14.44	14.25	14.44	26900
1999-03-30	14.50	14.50	14.00	14.06	10400
1999-03-31	14.13	14.50	14.13	14.19	8600
1999-04-01	14.50	14.50	14.25	14.25	3400
1999-04-05	14.50	14.50	14.31	14.50	3700
1999-04-06	14.50	14.50	14.13	14.31	4500
1999-04-07	14.50	14.50	14.19	14.19	5100
1999-04-08	14.25	14.50	14.25	14.38	30400
1999-04-09	14.38	14.38	14.25	14.38	32200
1999-04-12	14.00	14.13	13.88	14.13	9200
1999-04-13	14.13	14.13	13.88	14.00	13100
1999-04-14	14.00	14.06	13.88	14.00	18900
1999-04-15	14.06	14.06	13.88	13.94	11000
1999-04-16	13.88	14.13	13.88	14.00	18800
1999-04-19	14.44	14.50	14.13	14.25	42600
1999-04-20	14.13	14.25	14.00	14.06	18100
1999-04-21	14.19	14.38	14.13	14.31	52500
1999-04-22	14.38	14.38	14.25	14.25	12200
1999-04-23	14.19	14.38	14.13	14.38	3600
1999-04-26	14.50	14.69	14.50	14.63	56000
1999-04-27	14.69	14.69	13.94	14.13	30400
1999-04-28	14.00	14.00	13.81	13.88	19300
1999-04-29	14.00	14.00	13.88	14.00	37300
1999-04-30	14.13	14.50	14.06	14.44	44100
1999-05-03	14.75	15.00	14.75	15.00	74600
1999-05-04	15.25	15.25	14.94	14.94	17600
1999-05-05	15.13	15.38	15.06	15.25	50800
1999-05-06	15.38	15.63	15.00	15.44	22300
1999-05-07	15.69	15.88	15.69	15.88	7600
1999-05-10	15.63	16.31	15.63	15.63	20500
1999-05-11	15.75	16.25	15.75	16.00	22700
1999-05-12	16.13	16.38	16.00	16.38	4700
1999-05-13	16.50	16.75	16.13	16.50	19100
1999-05-14	16.50	16.81	16.13	16.81	13900
1999-05-17	16.88	17.75	16.81	17.13	44300
1999-05-18	17.25	17.25	16.75	16.94	14900
1999-05-19	16.50	17.00	16.50	16.50	5300
1999-05-20	16.50	16.63	16.13	16.38	17600
1999-05-21	16.50	16.63	16.25	16.38	6300
1999-05-24	15.88	16.00	15.38	15.38	10500
1999-05-25	15.25	15.31	14.94	15.13	21700
1999-05-26	15.19	15.50	15.19	15.50	8200
1999-05-27	15.59	15.75	15.50	15.50	2400
1999-05-28	15.56	15.56	15.38	15.44	4100
1999-06-01	15.50	15.63	15.50	15.63	7900
1999-06-02	15.69	15.69	15.25	15.63	8300
1999-06-03	15.25	15.25	15.25	15.25	3500
1999-06-04	15.44	15.44	15.44	15.44	100
1999-06-07	15.38	15.75	15.38	15.44	21200
1999-06-08	15.56	15.88	15.50	15.63	10100
1999-06-09	15.63	16.00	15.63	16.00	18400
1999-06-10	16.19	16.25	16.13	16.19	8500
1999-06-11	16.13	16.31	16.13	16.25	20200
1999-06-14	16.50	16.81	16.50	16.75	19300
1999-06-15	17.00	17.13	16.88	16.88	57000
1999-06-16	17.00	17.25	16.94	17.00	38300
1999-06-17	17.25	17.25	17.06	17.13	10100
1999-06-18	17.13	17.25	17.13	17.13	11600
1999-06-21	18.25	18.81	18.00	18.81	41800
1999-06-22	18.94	18.94	18.75	18.75	51200
1999-06-23	18.25	18.25	17.75	17.81	40000
1999-06-24	17.75	17.75	17.56	17.56	9800
1999-06-25	17.63	17.81	17.56	17.56	1700
1999-06-28	17.56	17.66	17.56	17.56	8400
1999-06-29	17.50	17.50	17.38	17.38	5200
1999-06-30	17.56	17.69	17.19	17.50	18700
1999-07-01	17.38	17.63	17.38	17.63	15500
1999-07-02	17.81	18.00	17.56	18.00	9400
1999-07-06	18.38	18.75	18.13	18.75	22600
1999-07-07	18.75	19.00	18.69	18.88	46700
1999-07-08	18.75	18.94	18.63	18.69	9500
1999-07-09	18.63	18.63	18.63	18.63	1600
1999-07-12	18.63	18.63	17.88	17.88	27700
1999-07-13	17.75	18.00	17.63	17.63	8700
1999-07-14	17.88	17.88	17.25	17.44	13900
1999-07-15	17.50	17.50	17.25	17.25	5800
1999-07-16	17.25	17.50	17.25	17.50	8500
1999-07-19	18.25	18.63	18.13	18.31	19300
1999-07-20	18.63	18.63	17.38	17.88	47500
1999-07-21	17.63	17.88	17.63	17.81	9900
1999-07-22	17.75	17.75	17.63	17.63	6500
1999-07-23	17.38	17.63	17.25	17.31	23500
1999-07-26	17.25	17.25	16.69	16.69	16900
1999-07-27	16.50	16.75	15.63	16.13	41900
1999-07-28	16.19	16.50	16.00	16.19	55500
1999-07-29	15.63	15.75	15.19	15.38	27600
1999-07-30	15.34	15.50	15.13	15.13	17000
1999-08-02	14.75	15.06	14.63	14.88	16300
1999-08-03	14.81	15.13	14.75	15.00	14300
1999-08-04	14.63	14.63	14.00	14.00	17300
1999-08-05	13.75	14.25	13.75	14.13	3600
1999-08-06	14.13	14.13	13.88	14.00	22200
1999-08-09	14.63	14.75	14.50	14.69	15300
1999-08-10	14.63	14.88	14.38	14.50	17300
1999-08-11	14.75	15.00	14.50	14.94	13500
1999-08-12	15.50	15.56	15.06	15.56	5600
1999-08-13	15.75	15.75	15.00	15.38	12300
1999-08-16	15.63	15.75	15.38	15.44	6700
1999-08-17	15.38	15.63	15.25	15.31	9400
1999-08-18	15.13	15.38	15.00	15.19	7100
1999-08-19	14.75	14.75	14.50	14.50	4500
1999-08-20	14.50	14.69	13.88	14.00	21600
1999-08-23	14.31	14.38	14.13	14.13	900
1999-08-24	14.13	14.25	14.00	14.00	6600
1999-08-25	13.88	14.00	13.50	13.75	10400
1999-08-26	14.00	14.00	13.75	13.75	500
1999-08-27	13.75	13.75	13.75	13.75	3700
1999-08-30	14.00	14.13	13.75	13.75	33000
1999-08-31	14.00	14.25	13.75	14.25	14200
1999-09-01	14.25	14.50	14.25	14.50	6000
1999-09-02	14.00	14.50	14.00	14.50	1600
1999-09-03	14.75	15.13	14.63	14.69	5800
1999-09-07	14.63	14.63	14.38	14.38	5300
1999-09-08	14.25	14.25	13.56	13.75	12400
1999-09-09	13.88	14.13	13.75	14.00	73000
1999-09-10	13.88	14.06	13.88	14.00	12600
1999-09-13	14.50	14.63	14.13	14.50	87800
1999-09-14	15.00	15.13	14.69	15.00	70500
1999-09-15	15.25	15.25	15.00	15.06	10400
1999-09-16	15.25	15.25	14.25	14.44	113200
1999-09-17	14.75	14.75	14.44	14.50	33100
1999-09-20	14.38	14.75	14.25	14.69	10000
1999-09-21	14.75	14.75	14.50	14.50	9900
1999-09-22	14.44	14.50	14.19	14.50	13400
1999-09-23	14.31	14.31	14.25	14.25	6100
1999-09-24	14.25	14.25	13.50	13.75	56400
1999-09-27	14.25	14.25	13.75	13.81	9000
1999-09-28	13.81	13.81	13.44	13.44	7800
1999-09-29	13.88	14.00	13.69	13.69	9000
1999-09-30	14.00	14.00	13.50	13.50	2700
1999-10-01	13.69	13.69	13.56	13.56	1400
1999-10-04	13.81	13.88	13.13	13.88	79400
1999-10-05	14.00	14.00	13.75	13.94	73600
1999-10-06	13.94	14.13	13.88	14.06	49400
1999-10-07	14.25	14.50	14.25	14.25	16300
1999-10-08	14.25	14.44	14.13	14.44	17300
1999-10-11	14.47	14.50	14.38	14.38	24400
1999-10-12	14.25	14.44	14.25	14.25	2900
1999-10-13	14.38	14.63	14.00	14.00	14900
1999-10-14	14.13	14.13	13.75	13.94	10100
1999-10-15	13.63	13.63	13.50	13.63	26700
1999-10-18	13.38	13.50	12.88	13.00	15900
1999-10-19	13.25	13.88	13.25	13.38	24200
1999-10-20	13.56	13.88	13.50	13.50	9200
1999-10-21	13.50	13.75	13.50	13.75	4700
1999-10-22	13.81	14.00	13.81	14.00	8300
1999-10-25	13.75	14.00	13.63	13.88	7700
1999-10-26	14.19	14.19	13.88	13.88	13200
1999-10-27	14.00	14.19	13.88	13.88	5300
1999-10-28	13.97	14.06	13.97	14.00	3700
1999-10-29	14.25	14.50	14.13	14.38	12800
1999-11-01	15.25	15.63	15.00	15.63	39300
1999-11-02	15.00	15.25	14.25	14.31	11500
1999-11-03	14.34	14.34	13.63	13.69	6900
1999-11-04	14.31	14.50	14.31	14.50	11200
1999-11-05	14.75	15.75	14.63	15.00	43500
1999-11-08	14.69	14.75	14.50	14.50	3000
1999-11-09	14.88	15.00	14.88	14.94	24400
1999-11-10	14.88	15.38	14.88	15.25	30700
1999-11-11	15.13	15.25	15.13	15.25	8800
1999-11-12	15.13	15.50	15.00	15.50	21800
1999-11-15	14.88	15.13	14.88	15.13	14900
1999-11-16	15.13	15.50	15.13	15.50	9900
1999-11-17	15.22	15.44	14.88	14.94	6100
1999-11-18	14.75	14.75	14.25	14.25	13300
1999-11-19	14.50	14.69	14.38	14.38	15800
1999-11-22	14.50	14.50	14.31	14.31	7600
1999-11-23	14.50	14.63	14.38	14.44	7200
1999-11-24	14.38	14.69	14.38	14.69	15000
1999-11-26	14.63	14.63	14.63	14.63	1300
1999-11-29	14.63	14.63	14.25	14.38	1300
1999-11-30	14.19	14.63	14.19	14.50	3000
1999-12-01	14.00	14.00	13.94	13.94	8300
1999-12-02	14.06	14.50	13.94	14.19	10800
1999-12-03	14.31	14.50	14.31	14.38	14300
1999-12-06	14.50	14.50	14.25	14.44	45900
1999-12-07	14.44	14.44	14.25	14.38	13600
1999-12-08	14.00	14.63	13.88	14.38	35300
1999-12-09	14.88	14.88	14.38	14.38	7000
1999-12-10	14.38	14.38	14.25	14.38	29400
1999-12-13	14.25	14.50	14.25	14.50	7900
1999-12-14	14.81	15.00	14.75	14.88	11200
1999-12-15	14.63	14.63	14.13	14.50	19000
1999-12-16	14.75	14.75	14.25	14.31	3100
1999-12-17	14.25	14.75	14.25	14.75	8000
1999-12-20	15.00	15.50	15.00	15.50	17600
1999-12-21	15.13	15.50	15.13	15.25	19000
1999-12-22	15.50	15.63	15.19	15.25	4300
1999-12-23	15.50	15.75	15.25	15.25	3700
1999-12-27	15.50	15.75	15.25	15.56	9400
1999-12-28	15.31	15.44	15.25	15.25	7400
1999-12-29	15.25	15.50	15.25	15.50	300
1999-12-30	15.38	15.50	15.13	15.13	7400
1999-12-31	15.06	15.38	15.06	15.38	33400
2000-01-03	15.75	16.00	15.75	15.81	9100
2000-01-04	15.50	15.50	14.75	14.75	9100
2000-01-05	14.81	15.25	14.81	15.25	6200
2000-01-06	15.00	15.25	15.00	15.00	1000
2000-01-07	15.00	15.25	15.00	15.13	3100
2000-01-10	15.88	16.13	15.75	16.13	7600
2000-01-11	16.06	16.38	16.06	16.25	10400
2000-01-12	16.63	16.75	16.00	16.75	33000
2000-01-13	16.75	16.88	16.69	16.75	28200
2000-01-14	16.88	17.25	16.75	17.25	96000
2000-01-18	16.75	17.00	16.50	16.50	2900
2000-01-19	16.75	17.00	16.50	16.75	12500
2000-01-20	16.63	16.75	16.63	16.63	5800
2000-01-21	16.44	16.63	16.44	16.50	7000
2000-01-24	16.63	16.63	15.50	15.56	17000
2000-01-25	15.38	16.25	15.25	15.25	5900
2000-01-26	15.50	15.50	15.25	15.50	8700
2000-01-27	15.63	15.63	15.13	15.50	1400
2000-01-28	15.13	15.13	15.00	15.00	12500
2000-01-31	15.00	15.25	14.88	15.25	400
2000-02-01	15.75	16.00	15.38	16.00	1500
2000-02-02	16.06	16.06	15.75	15.75	4500
2000-02-03	15.38	15.38	15.38	15.38	1000
2000-02-04	15.50	16.25	15.38	16.25	4500
2000-02-07	15.75	15.88	15.25	15.44	11000
2000-02-08	15.44	15.63	15.38	15.63	6800
2000-02-09	15.63	15.75	15.00	15.00	4700
2000-02-10	15.00	16.25	15.00	15.63	7900
2000-02-11	15.50	15.50	15.50	15.50	4400
2000-02-14	16.00	16.00	15.75	15.75	3200
2000-02-15	15.63	15.63	15.63	15.63	300
2000-02-16	16.38	17.00	15.94	16.19	29400
2000-02-17	16.50	16.50	16.25	16.31	9800
2000-02-18	16.25	16.44	16.25	16.25	8200
2000-02-22	16.31	16.81	16.31	16.81	3800
2000-02-23	16.88	17.75	16.81	17.50	25900
2000-02-24	18.00	18.00	17.75	17.88	10400
2000-02-25	18.00	18.00	17.75	18.00	24900
2000-02-28	17.81	18.00	17.75	17.75	1100
2000-02-29	18.38	18.75	18.00	18.75	43000
2000-03-01	18.75	19.38	18.38	19.38	27200
2000-03-02	19.13	19.13	18.75	18.75	5800
2000-03-03	19.00	19.50	19.00	19.25	8900
2000-03-06	18.75	18.75	16.75	17.25	20900
2000-03-07	17.25	17.50	16.56	17.00	34400
2000-03-08	16.56	16.56	16.31	16.31	2200
2000-03-09	16.50	17.38	16.25	17.38	20100
2000-03-10	17.50	17.50	17.00	17.13	2000
2000-03-13	17.13	17.31	15.75	16.13	16700
2000-03-14	16.50	16.50	16.06	16.50	2900
2000-03-15	16.63	17.00	16.25	17.00	3200
2000-03-16	17.44	18.00	17.00	17.06	4400
2000-03-17	17.50	18.00	17.06	17.06	4900
2000-03-20	16.81	17.00	16.63	17.00	1600
2000-03-21	17.50	17.50	16.50	16.50	2900
2000-03-22	16.38	16.75	16.13	16.13	2500
2000-03-23	15.81	15.88	15.63	15.63	3800
2000-03-24	15.38	15.63	15.25	15.25	8300
2000-03-27	15.25	15.31	15.25	15.31	800
2000-03-28	16.13	16.13	15.44	15.44	1000
2000-03-29	15.44	15.44	15.44	15.44	100
2000-03-30	15.25	15.25	14.75	14.75	1700
2000-03-31	14.63	14.63	14.63	14.63	700
2000-04-03	14.13	14.13	13.75	13.75	4900
2000-04-04	14.25	14.25	13.63	13.63	4600
2000-04-05	13.56	14.38	13.56	14.13	2100
2000-04-06	14.38	14.50	14.13	14.13	8600
2000-04-10	14.63	15.00	14.13	14.25	8200
2000-04-11	14.13	14.13	14.13	14.13	200
2000-04-12	14.13	14.25	14.13	14.25	4500
2000-04-13	14.00	14.00	14.00	14.00	1300
2000-04-14	13.88	13.88	13.06	13.06	2600
2000-04-17	12.63	14.25	12.63	13.75	4200
2000-04-18	14.00	14.00	12.88	12.88	600
2000-04-19	14.81	15.00	14.00	14.88	7700
2000-04-20	14.25	14.50	14.25	14.50	200
2000-04-24	13.13	13.81	13.13	13.63	5300
2000-04-25	13.25	13.25	13.25	13.25	2200
2000-04-26	14.00	14.25	13.56	14.25	5000
2000-04-27	13.75	13.75	13.00	13.41	5300
2000-04-28	14.25	14.25	13.75	14.25	500
2000-05-01	14.25	14.25	14.25	14.25	2400
2000-05-02	14.13	14.13	13.06	13.81	6300
2000-05-03	13.06	14.00	13.00	13.50	1200
2000-05-04	14.00	14.00	14.00	14.00	100
2000-05-05	12.31	13.63	12.31	13.63	4700
2000-05-08	14.00	14.25	14.00	14.00	3700
2000-05-09	14.00	14.00	13.88	14.00	7500
2000-05-10	14.00	14.00	13.56	14.00	16700
2000-05-11	13.69	13.69	13.50	13.50	400
2000-05-12	13.69	13.94	13.69	13.75	4700
2000-05-15	13.63	13.63	13.44	13.44	1100
2000-05-16	13.94	14.19	13.94	14.06	36900
2000-05-17	14.13	14.13	13.94	14.06	13800
2000-05-18	14.13	14.25	14.13	14.13	14400
2000-05-19	14.06	14.13	13.88	14.13	22100
2000-05-22	13.75	13.75	13.25	13.75	8500
2000-05-23	13.38	13.38	13.00	13.00	1800
2000-05-24	13.38	13.50	12.50	13.00	13400
2000-05-25	13.44	13.44	13.00	13.00	10000
2000-05-26	12.88	13.50	12.88	13.50	9500
2000-05-30	13.75	14.00	13.75	14.00	20100
2000-05-31	13.88	13.88	13.50	13.50	900
2000-06-01	13.50	14.25	13.50	14.25	1700
2000-06-02	13.50	13.50	13.50	13.50	2000
2000-06-05	14.25	14.50	14.25	14.50	9400
2000-06-06	14.50	14.69	14.50	14.63	2800
2000-06-07	14.69	14.69	14.00	14.00	7600
2000-06-09	14.00	14.19	14.00	14.19	1500
2000-06-12	14.63	14.88	14.56	14.69	31000
2000-06-13	14.56	14.81	14.44	14.75	25500
2000-06-14	14.69	14.94	14.63	14.63	5200
2000-06-15	14.75	14.75	14.75	14.75	800
2000-06-16	14.75	14.75	14.38	14.38	4200
2000-06-19	14.50	15.19	14.50	15.19	5300
2000-06-20	15.25	15.25	15.06	15.25	500
2000-06-21	15.25	15.25	14.88	14.88	3100
2000-06-22	15.13	15.19	15.00	15.19	6100
2000-06-23	15.06	15.06	15.00	15.00	700
2000-06-26	14.88	14.88	14.81	14.81	2200
2000-06-27	14.88	14.88	14.81	14.81	1000
2000-06-28	14.88	15.00	14.63	15.00	7300
2000-06-29	14.88	15.00	14.88	14.88	2100
2000-07-03	14.75	14.88	14.63	14.63	1300
2000-07-05	14.75	14.81	14.63	14.75	5200
2000-07-06	14.63	14.63	14.63	14.63	800
2000-07-07	14.50	14.50	14.50	14.50	200
2000-07-10	14.69	14.69	14.25	14.25	2100
2000-07-11	14.38	14.38	14.13	14.13	1600
2000-07-12	14.13	14.13	14.13	14.13	600
2000-07-13	14.06	14.06	14.06	14.06	700
2000-07-14	14.00	14.25	14.00	14.13	27900
2000-07-17	14.13	14.31	14.13	14.31	3800
2000-07-18	14.19	14.25	14.19	14.25	1000
2000-07-19	13.94	14.13	13.94	14.13	1700
2000-07-20	13.88	14.25	13.88	14.25	4900
2000-07-24	13.94	13.94	13.69	13.69	9200
2000-07-25	13.75	13.75	13.38	13.38	7700
2000-07-26	13.88	13.88	13.50	13.56	4900
2000-07-27	13.50	13.50	13.25	13.50	5200
2000-07-28	13.13	13.25	13.13	13.25	1800
2000-07-31	13.88	13.88	13.88	13.88	100
2000-08-01	13.56	13.56	13.56	13.56	1000
2000-08-02	13.88	13.88	13.50	13.63	10000
2000-08-03	13.63	14.00	13.63	13.75	17700
2000-08-04	13.75	13.75	13.75	13.75	5000
2000-08-07	14.50	14.69	14.50	14.69	34400
2000-08-08	14.72	14.81	14.63	14.63	9400
2000-08-09	15.13	15.25	14.88	15.25	15800
2000-08-10	15.25	15.50	15.25	15.50	12000
2000-08-11	15.50	15.75	15.50	15.75	18000
2000-08-14	15.63	15.63	15.06	15.06	3400
2000-08-15	15.06	15.13	15.06	15.13	1800
2000-08-16	15.00	15.00	15.00	15.00	3400
2000-08-17	14.81	14.81	14.81	14.81	200
2000-08-18	14.81	14.81	14.81	14.81	600
2000-08-21	14.63	14.63	14.44	14.50	1600
2000-08-23	14.50	14.69	14.19	14.19	4800
2000-08-24	14.19	14.19	14.13	14.13	4800
2000-08-25	14.13	14.13	14.13	14.13	700
2000-08-28	15.13	15.69	15.00	15.69	16200
2000-08-29	15.13	15.31	15.13	15.31	400
2000-08-30	15.38	15.63	15.38	15.44	2600
2000-08-31	15.13	15.19	14.63	14.75	26300
2000-09-01	15.00	15.00	14.75	14.81	11500
2000-09-05	15.38	15.44	15.13	15.31	14500
2000-09-06	15.31	15.44	15.06	15.06	1400
2000-09-07	15.44	15.44	15.44	15.44	200
2000-09-08	15.25	15.25	14.88	14.88	8400
2000-09-11	15.00	15.00	15.00	15.00	900
2000-09-12	14.75	15.00	14.75	14.75	6600
2000-09-13	14.88	14.88	14.50	14.88	2100
2000-09-14	14.88	14.88	14.88	14.88	10000
2000-09-15	14.81	14.81	14.81	14.81	2000
2000-09-18	14.63	14.69	14.56	14.56	9400
2000-09-19	14.56	14.75	14.56	14.75	9400
2000-09-20	14.69	14.69	14.50	14.50	600
2000-09-21	14.50	14.50	14.50	14.50	2600
2000-09-22	14.50	14.56	14.50	14.56	5900
2000-09-25	14.50	14.75	14.50	14.50	6200
2000-09-26	14.50	14.50	14.25	14.28	4900
2000-09-27	14.31	14.31	14.31	14.31	2200
2000-09-28	14.25	14.38	14.25	14.38	6000
2000-09-29	14.25	14.31	14.00	14.31	1300
2000-10-02	14.56	14.56	14.56	14.56	100
2000-10-03	14.69	14.69	14.06	14.06	5100
2000-10-04	14.13	14.50	14.13	14.50	5500
2000-10-05	14.25	14.50	14.13	14.13	5400
2000-10-09	14.14	14.14	12.00	13.00	39800
2000-10-10	13.00	13.25	13.00	13.25	2600
2000-10-11	13.00	13.50	13.00	13.13	10800
2000-10-12	12.63	12.63	12.25	12.25	1100
2000-10-13	12.00	12.38	12.00	12.38	10000
2000-10-16	12.81	13.69	12.31	12.69	19900
2000-10-17	12.38	13.31	12.38	12.44	7500
2000-10-18	12.31	13.38	11.81	12.06	9500
2000-10-19	13.00	13.00	12.06	12.38	900
2000-10-20	12.25	12.75	12.25	12.38	3300
2000-10-23	12.25	12.25	12.25	12.25	1000
2000-10-24	12.00	12.00	11.25	11.38	10600
2000-10-25	11.38	11.38	11.25	11.25	2400
2000-10-26	11.38	11.38	11.00	11.00	1900
2000-10-27	11.13	11.25	11.13	11.13	2800
2000-10-30	11.81	11.81	11.75	11.75	3800
2000-10-31	12.00	12.25	11.75	12.25	4800
2000-11-01	12.63	13.25	12.63	13.00	6900
2000-11-02	13.00	13.63	13.00	13.63	3900
2000-11-03	13.75	13.75	13.75	13.75	1600
2000-11-06	13.50	13.50	13.00	13.25	2500
2000-11-07	13.00	13.00	12.63	12.63	3800
2000-11-08	12.50	12.50	12.50	12.50	800
2000-11-09	12.00	13.00	12.00	12.25	18000
2000-11-10	12.00	12.00	12.00	12.00	400
2000-11-13	12.00	12.00	11.69	11.69	1700
2000-11-14	12.00	12.63	12.00	12.50	5800
2000-11-15	12.50	12.75	12.44	12.44	8900
2000-11-16	12.44	12.50	11.94	11.94	3800
2000-11-17	12.00	12.25	12.00	12.25	4600
2000-11-20	12.25	12.50	12.00	12.00	5500
2000-11-21	11.88	12.00	11.88	11.88	6300
2000-11-22	11.75	11.75	11.50	11.63	4400
2000-11-24	11.63	12.13	11.63	11.75	6700
2000-11-27	12.14	12.14	12.13	12.13	4100
2000-11-28	12.25	12.25	12.25	12.25	1100
2000-11-30	12.13	12.13	12.13	12.13	500
2000-12-01	12.38	12.44	12.38	12.44	2500
2000-12-04	12.00	12.00	11.63	11.63	800
2000-12-05	11.63	11.63	11.63	11.63	500
2000-12-06	11.69	11.69	11.50	11.50	2500
2000-12-08	12.13	12.13	12.00	12.00	1600
2000-12-11	12.00	12.25	12.00	12.25	1900
2000-12-12	12.13	12.13	12.13	12.13	800
2000-12-13	12.52	13.00	12.52	12.75	5400
2000-12-14	12.25	12.38	12.25	12.31	4700
2000-12-15	12.38	12.38	12.13	12.13	1400
2000-12-18	12.52	12.52	12.31	12.31	600
2000-12-19	12.75	13.00	12.75	12.81	2900
2000-12-20	12.63	12.75	12.50	12.50	5000
2000-12-21	12.50	12.75	12.50	12.50	10000
2000-12-22	12.25	12.75	12.25	12.75	17300
2000-12-26	13.00	13.00	12.75	12.75	2600
2000-12-27	13.00	13.00	12.75	12.75	700
2000-12-28	12.50	12.88	11.88	12.88	3200
2000-12-29	11.88	12.75	11.88	12.75	4300
2001-01-02	12.81	12.81	12.81	12.81	1600
2001-01-03	13.00	13.75	13.00	13.75	10400
2001-01-04	14.00	14.25	13.75	14.25	1800
2001-01-05	13.88	14.19	13.63	14.19	1800
2001-01-08	13.44	13.44	13.44	13.44	100
2001-01-09	13.88	13.88	13.50	13.75	3400
2001-01-10	13.81	13.81	13.50	13.50	4700
2001-01-11	13.81	14.63	13.81	14.50	18100
2001-01-12	14.13	14.63	14.13	14.25	2800
2001-01-17	14.63	14.63	14.63	14.63	4100
2001-01-18	14.13	14.13	14.13	14.13	1700
2001-01-19	14.75	14.75	14.75	14.75	100
2001-01-22	14.63	14.63	14.00	14.00	4500
2001-01-23	13.88	14.13	13.88	14.13	1100
2001-01-24	14.31	14.69	14.25	14.69	6700
2001-01-25	14.31	14.31	14.31	14.31	100
2001-01-26	14.50	15.00	14.25	14.81	9800
2001-01-29	14.25	14.25	14.00	14.00	1600
2001-01-30	14.00	14.00	14.00	14.00	200
2001-01-31	14.38	14.88	14.38	14.88	7500
2001-02-01	14.63	14.63	14.50	14.50	600
2001-02-05	14.75	14.94	14.75	14.94	9100
2001-02-06	14.94	14.94	14.69	14.88	5000
2001-02-08	14.75	15.00	14.75	15.00	1100
2001-02-09	14.88	15.00	14.88	14.88	3100
2001-02-12	15.06	15.56	15.06	15.56	8400
2001-02-13	15.16	15.16	15.13	15.13	1300
2001-02-14	15.00	15.25	15.00	15.25	1400
2001-02-15	15.25	15.25	14.63	14.69	4400
2001-02-16	14.63	14.63	14.38	14.38	2600
2001-02-20	14.25	14.25	14.00	14.00	1900
2001-02-21	14.11	14.25	14.00	14.00	5300
2001-02-22	13.88	13.88	13.50	13.50	3300
2001-02-23	13.38	13.38	13.38	13.38	600
2001-02-26	14.38	14.38	14.06	14.19	13000
2001-02-27	13.88	13.88	13.88	13.88	1100
2001-02-28	14.25	14.25	13.75	13.81	6600
2001-03-01	14.13	14.25	14.13	14.25	8600
2001-03-02	14.38	14.75	14.38	14.50	2400
2001-03-05	14.06	14.25	13.69	13.78	6100
2001-03-06	14.00	14.25	13.92	14.00	15100
2001-03-07	14.25	14.50	14.06	14.50	10900
2001-03-08	14.69	14.69	14.19	14.25	13600
2001-03-09	14.27	14.27	14.25	14.25	1500
2001-03-12	14.50	14.50	14.13	14.50	1200
2001-03-13	14.19	14.19	14.19	14.19	2400
2001-03-14	13.50	13.63	13.44	13.44	7200
2001-03-15	13.88	14.25	13.75	13.75	14800
2001-03-16	14.00	14.00	14.00	14.00	400
2001-03-19	14.00	14.25	13.88	14.25	3000
2001-03-20	13.75	14.25	13.75	14.25	700
2001-03-21	13.50	14.13	13.50	14.00	1700
2001-03-22	13.88	13.88	13.38	13.88	700
2001-03-23	13.50	14.06	13.50	13.50	800
2001-03-26	14.31	14.31	13.94	14.31	1000
2001-03-28	13.63	13.63	13.63	13.63	100
2001-04-02	13.88	13.88	13.81	13.81	8100
2001-04-03	13.69	13.69	13.69	13.69	200
2001-04-04	13.88	14.50	13.88	13.88	2400
2001-04-05	14.25	14.50	14.25	14.48	6500
2001-04-06	14.38	14.75	14.31	14.75	2500
2001-04-09	14.28	14.75	14.28	14.75	800
2001-04-10	14.32	15.01	14.32	15.01	7400
2001-04-11	15.13	15.13	14.75	14.75	700
2001-04-12	14.57	15.00	14.57	15.00	700
2001-04-16	14.50	14.50	13.99	14.00	8400
2001-04-17	13.61	13.65	13.41	13.51	11500
2001-04-18	13.52	14.00	13.52	13.92	21900
2001-04-19	13.75	14.15	13.75	14.15	1300
2001-04-20	14.30	14.30	13.65	14.05	22300
2001-04-23	14.11	14.28	14.11	14.27	9300
2001-04-24	14.15	14.15	14.15	14.15	100
2001-04-25	14.42	14.42	14.42	14.42	100
2001-04-26	14.13	14.13	14.13	14.13	400
2001-04-27	14.20	14.42	14.20	14.20	3200
2001-04-30	14.45	14.85	14.40	14.85	6400
2001-05-01	14.50	14.50	14.50	14.50	100
2001-05-02	14.95	15.00	14.95	15.00	200
2001-05-07	14.56	15.00	14.56	15.00	3100
2001-05-08	15.00	15.12	14.85	15.12	3700
2001-05-09	14.85	14.98	14.80	14.95	2700
2001-05-10	15.00	15.00	14.90	14.90	6200
2001-05-11	15.00	15.00	15.00	15.00	100
2001-05-14	15.00	15.00	15.00	15.00	400
2001-05-15	15.00	15.00	14.80	14.80	3600
2001-05-16	14.65	14.85	14.65	14.85	3200
2001-05-17	15.12	15.30	15.10	15.15	12900
2001-05-18	15.16	15.16	15.16	15.16	300
2001-05-21	15.44	15.54	15.24	15.50	20100
2001-05-22	15.70	15.93	15.68	15.93	1500
2001-05-23	16.00	16.00	15.54	15.54	8100
2001-05-24	15.43	15.43	15.43	15.43	300
2001-05-25	15.50	15.50	15.50	15.50	200
2001-05-30	15.25	15.25	15.16	15.16	5300
2001-05-31	15.16	15.16	15.16	15.16	100
2001-06-01	15.15	15.15	15.15	15.15	200
2001-06-04	15.10	15.10	15.10	15.10	200
2001-06-05	15.10	15.15	15.10	15.15	400
2001-06-06	15.30	15.30	15.30	15.30	100
2001-06-07	15.10	15.10	15.10	15.10	1000
2001-06-08	15.10	15.32	15.08	15.32	17100
2001-06-11	15.40	15.40	15.10	15.40	700
2001-06-12	15.39	15.39	15.11	15.15	8000
2001-06-13	15.20	15.30	15.20	15.22	2400
2001-06-14	15.25	15.25	15.25	15.25	100
2001-06-15	15.15	15.20	15.10	15.20	7700
2001-06-18	15.10	15.10	15.00	15.00	700
2001-06-19	14.95	14.95	14.95	14.95	1700
2001-06-20	15.00	15.30	15.00	15.25	5100
2001-06-21	14.87	15.35	14.87	15.35	3600
2001-06-22	15.07	15.07	14.89	14.90	10800
2001-06-25	14.88	15.05	14.88	15.00	14900
2001-06-26	14.96	15.05	14.92	15.00	26000
2001-06-27	15.07	15.20	15.07	15.20	4300
2001-06-28	15.50	15.78	15.50	15.68	6100
2001-06-29	15.80	15.80	15.80	15.80	100
2001-07-02	15.80	16.05	15.80	16.05	2300
2001-07-05	15.98	16.20	15.98	16.16	2900
2001-07-06	15.65	15.79	15.60	15.70	6800
2001-07-09	15.61	16.09	15.61	16.08	3300
2001-07-10	15.67	15.67	15.67	15.67	500
2001-07-11	15.65	15.66	15.65	15.66	500
2001-07-12	15.81	16.05	15.81	15.85	3100
2001-07-13	16.15	16.40	16.15	16.40	700
2001-07-16	16.27	16.27	15.91	15.93	9400
2001-07-17	15.93	15.93	15.93	15.93	900
2001-07-18	15.95	15.95	15.95	15.95	500
2001-07-19	16.35	16.60	16.34	16.60	9500
2001-07-20	16.69	16.69	16.60	16.60	900
2001-07-23	16.45	16.68	16.45	16.68	3100
2001-07-24	16.69	16.69	16.45	16.69	1400
2001-07-25	16.53	16.85	16.53	16.80	1800
2001-07-26	16.70	16.70	16.70	16.70	900
2001-07-27	16.70	16.70	15.90	15.90	600
2001-07-30	16.69	16.69	16.69	16.69	100
2001-07-31	16.25	16.35	16.25	16.26	3200
2001-08-01	16.46	16.46	16.46	16.46	100
2001-08-02	16.75	16.75	16.50	16.50	3100
2001-08-03	16.50	16.50	16.50	16.50	1300
2001-08-06	16.34	16.34	16.34	16.34	200
2001-08-08	17.00	17.00	17.00	17.00	1000
2001-08-09	16.61	16.75	16.61	16.62	2100
2001-08-10	16.43	16.65	16.43	16.65	7200
2001-08-13	17.10	17.10	17.10	17.10	300
2001-08-14	16.93	17.09	16.93	17.00	2000
2001-08-15	16.84	16.84	16.84	16.84	200
2001-08-16	16.72	16.73	16.72	16.72	1300
2001-08-17	16.76	16.76	16.75	16.75	200
2001-08-20	16.75	16.75	16.69	16.69	200
2001-08-21	16.90	16.90	16.75	16.80	6800
2001-08-23	16.72	16.72	16.65	16.66	3400
2001-08-24	16.75	17.00	16.75	17.00	2700
2001-08-28	16.80	16.80	16.50	16.50	2500
2001-08-29	16.50	16.69	16.25	16.25	1900
2001-08-30	16.16	16.16	16.16	16.16	400
2001-08-31	16.16	16.25	16.16	16.25	600
2001-09-04	16.16	16.16	15.91	15.92	9000
2001-09-05	15.92	15.92	15.90	15.90	2800
2001-09-06	15.66	15.66	15.41	15.41	2100
2001-09-07	15.92	15.92	15.50	15.50	600
2001-09-10	15.25	15.59	15.19	15.58	5500
2001-09-17	15.59	17.49	15.59	17.39	185200
2001-09-18	17.49	17.49	16.20	16.89	137900
2001-09-19	16.65	16.65	15.70	15.80	27000
2001-09-20	15.81	16.00	15.81	15.99	7700
2001-09-21	15.85	16.37	15.70	16.19	45000
2001-09-24	16.29	16.45	15.92	16.06	27900
2001-09-25	16.39	16.40	16.17	16.40	16900
2001-09-26	16.40	16.40	15.53	15.99	10500
2001-09-27	15.53	16.10	15.53	15.75	1000
2001-09-28	16.13	16.43	15.81	16.43	33100
2001-10-01	16.40	16.40	16.06	16.19	2400
2001-10-02	16.40	16.40	16.07	16.38	14000
2001-10-03	16.40	18.92	16.40	18.10	181500
2001-10-04	18.10	19.00	18.00	18.50	94700
2001-10-05	18.40	19.30	18.10	18.80	425800
2001-10-08	19.44	19.63	19.00	19.60	67400
2001-10-09	19.59	20.30	19.40	19.50	174200
2001-10-10	19.38	20.15	19.19	19.49	152000
2001-10-11	19.40	19.55	18.95	19.40	94400
2001-10-12	19.50	19.54	18.80	18.84	52300
2001-10-15	18.45	18.85	18.10	18.41	74000
2001-10-16	18.42	18.81	18.32	18.75	43000
2001-10-17	18.48	18.48	17.69	17.69	60800
2001-10-18	17.72	18.39	17.40	17.53	43300
2001-10-19	17.89	17.89	17.40	17.57	26400
2001-10-22	18.15	18.90	17.99	18.65	26500
2001-10-23	18.75	18.98	18.45	18.45	8600
2001-10-24	18.47	18.80	18.47	18.58	9600
2001-10-25	18.52	18.74	18.33	18.57	4500
2001-10-26	18.38	18.58	18.35	18.55	24400
2001-10-29	19.01	19.34	18.88	18.88	22800
2001-10-30	18.86	19.10	18.85	19.00	8400
2001-10-31	19.03	19.03	18.84	19.00	6000
2001-11-01	18.74	18.74	18.00	18.00	10400
2001-11-02	18.00	18.28	18.00	18.28	3500
2001-11-05	18.70	18.85	18.61	18.68	30200
2001-11-06	18.98	18.98	18.37	18.74	4500
2001-11-07	18.52	18.89	18.40	18.45	3200
2001-11-08	18.72	18.72	18.05	18.05	9800
2001-11-09	18.01	18.20	17.73	18.20	32400
2001-11-12	18.00	18.09	17.20	17.77	12800
2001-11-13	18.10	18.55	18.10	18.30	16500
2001-11-14	18.18	18.18	17.72	17.95	13000
2001-11-15	17.73	17.73	17.68	17.68	8000
2001-11-16	17.67	17.67	17.40	17.50	34900
2001-11-19	17.90	18.34	17.85	18.29	15500
2001-11-20	17.96	18.05	17.76	17.85	11200
2001-11-21	18.30	18.39	17.88	18.20	3600
2001-11-23	18.20	18.64	18.20	18.64	7100
2001-11-26	18.20	18.55	18.15	18.26	17000
2001-11-27	17.99	18.10	17.66	18.10	49800
2001-11-28	18.15	18.17	17.60	17.63	48400
2001-11-29	17.65	17.70	17.42	17.45	11200
2001-11-30	17.50	17.76	17.40	17.76	6200
2001-12-03	17.80	18.69	17.80	18.05	39900
2001-12-04	18.20	18.30	17.80	18.20	26600
2001-12-05	18.50	18.70	18.26	18.41	5100
2001-12-06	18.01	18.37	17.90	17.98	20600
2001-12-07	18.07	18.18	17.90	18.18	34300
2001-12-10	18.26	18.75	18.25	18.31	27200
2001-12-11	18.66	18.87	18.65	18.81	28600
2001-12-12	18.87	19.14	18.41	18.66	36900
2001-12-13	18.36	18.60	18.06	18.40	9600
2001-12-14	18.20	18.70	18.20	18.50	19400
2001-12-17	18.75	19.59	18.49	19.01	177500
2001-12-18	18.82	18.98	18.62	18.75	72400
2001-12-19	18.31	18.48	18.20	18.37	10000
2001-12-20	18.29	18.50	18.12	18.39	50100
2001-12-21	18.40	18.45	18.17	18.31	20300
2001-12-24	18.44	18.60	18.22	18.55	21000
2001-12-26	18.65	18.75	18.31	18.63	7800
2001-12-27	18.80	19.01	18.78	18.90	20800
2001-12-28	18.80	19.00	18.76	18.83	17000
2001-12-31	18.75	18.90	18.42	18.50	49000
2002-01-02	18.69	19.10	17.36	18.40	321800
2002-01-03	18.24	18.73	18.24	18.42	80300
2002-01-04	18.48	18.74	18.35	18.42	62000
2002-01-07	19.00	19.02	18.53	18.74	82800
2002-01-08	18.79	19.00	18.62	18.95	42400
2002-01-09	18.97	19.13	18.76	18.91	123300
2002-01-10	18.97	19.00	18.68	19.00	6100
2002-01-11	18.86	19.00	18.76	18.83	33300
2002-01-14	19.10	19.70	19.03	19.31	86700
2002-01-15	19.38	19.38	18.95	19.06	18100
2002-01-16	18.75	19.21	18.75	19.21	3600
2002-01-17	19.20	19.33	18.90	19.00	7700
2002-01-18	19.10	19.10	18.62	18.62	14200
2002-01-22	19.24	19.24	18.13	18.35	43200
2002-01-23	18.25	18.34	17.75	18.10	56000
2002-01-24	18.10	18.15	17.75	18.00	9400
2002-01-25	18.00	18.29	18.00	18.00	9300
2002-01-28	17.39	17.46	17.23	17.40	56400
2002-01-29	17.31	17.72	17.31	17.66	169600
2002-01-30	18.00	18.80	17.91	18.46	136300
2002-01-31	18.58	19.10	18.50	18.87	110300
2002-02-01	18.99	19.00	18.55	18.55	19500
2002-02-04	18.83	18.83	18.26	18.26	13200
2002-02-05	18.15	18.15	17.67	17.81	27900
2002-02-06	17.80	17.99	17.40	17.85	23600
2002-02-07	17.79	18.15	17.65	18.15	16100
2002-02-08	18.19	18.34	17.59	18.19	43600
2002-02-11	17.49	17.83	17.49	17.71	33300
2002-02-12	17.60	17.85	17.60	17.75	63300
2002-02-13	17.90	18.15	17.81	18.15	27200
2002-02-14	17.70	18.00	17.60	17.90	3100
2002-02-15	17.95	17.95	17.57	17.57	22500
2002-02-19	17.58	17.65	17.16	17.30	29000
2002-02-20	17.80	18.45	17.50	18.45	157800
2002-02-21	18.10	18.66	17.91	18.66	160700
2002-02-22	18.58	18.58	18.02	18.07	18000
2002-02-25	18.18	18.50	18.09	18.18	11700
2002-02-26	18.27	18.32	18.01	18.27	21600
2002-02-27	18.33	18.78	18.17	18.41	26700
2002-02-28	18.24	18.50	18.10	18.30	31600
2002-03-01	18.36	18.37	18.10	18.14	27800
2002-03-04	17.61	17.90	17.20	17.74	35200
2002-03-05	17.69	17.69	17.20	17.35	88300
2002-03-06	17.32	17.41	17.22	17.40	21100
2002-03-07	17.47	17.70	17.40	17.50	108800
2002-03-08	17.50	17.59	17.46	17.50	69400
2002-03-11	17.64	18.20	17.49	17.82	186700
2002-03-12	17.70	18.52	17.60	18.05	190400
2002-03-13	18.08	18.08	17.70	17.91	25900
2002-03-14	17.87	18.15	17.82	18.01	11500
2002-03-15	18.14	18.19	17.81	18.05	9900
2002-03-18	18.20	18.49	17.96	18.09	11400
2002-03-19	18.10	18.40	18.10	18.37	14000
2002-03-20	18.22	18.51	18.22	18.39	9900
2002-03-21	18.30	18.49	17.88	18.49	27300
2002-03-22	18.29	18.53	18.25	18.40	35600
2002-03-25	18.35	18.38	18.00	18.06	41300
2002-03-26	18.02	18.06	17.63	18.00	71600
2002-03-27	18.09	18.15	17.70	17.81	32000
2002-03-28	18.11	18.30	17.90	18.11	94500
2002-04-01	17.48	17.50	17.11	17.50	55000
2002-04-02	17.56	17.89	17.35	17.79	46100
2002-04-03	17.85	17.85	17.40	17.42	60800
2002-04-04	17.40	17.73	17.40	17.70	21400
2002-04-05	17.84	18.10	17.65	17.66	13200
2002-04-08	17.15	17.30	16.76	16.90	42500
2002-04-09	16.90	17.36	16.90	17.11	54700
2002-04-10	17.30	17.46	17.25	17.40	28800
2002-04-11	17.40	17.50	17.25	17.28	21800
2002-04-12	17.33	17.34	17.05	17.27	21900
2002-04-15	17.30	17.30	17.05	17.25	15700
2002-04-16	17.06	17.50	17.05	17.42	29200
2002-04-17	18.30	18.35	17.25	17.25	47500
2002-04-18	17.64	17.75	17.32	17.54	21500
2002-04-19	17.88	17.88	17.50	17.60	60000
2002-04-22	17.49	17.54	17.16	17.17	13700
2002-04-23	17.32	17.35	17.01	17.02	13300
2002-04-24	16.96	16.98	16.25	16.55	112600
2002-04-25	16.98	17.11	16.50	16.78	19000
2002-04-26	17.15	17.15	16.35	16.35	27300
2002-04-29	16.51	16.93	16.30	16.43	15200
2002-04-30	16.58	16.58	16.26	16.37	9100
2002-05-01	16.65	16.69	16.36	16.58	18000
2002-05-02	16.80	17.05	16.75	17.00	9900
2002-05-03	17.40	17.40	16.84	16.97	18100
2002-05-06	16.84	16.85	16.38	16.45	21400
2002-05-07	16.68	16.96	16.60	16.92	8600
2002-05-08	16.43	16.49	16.31	16.39	40800
2002-05-09	16.09	16.30	16.06	16.26	22200
2002-05-10	16.48	16.48	15.99	15.99	29600
2002-05-13	16.20	16.35	16.05	16.35	20200
2002-05-14	16.31	16.32	16.01	16.26	26000
2002-05-15	16.14	16.14	15.87	15.94	51700
2002-05-16	15.92	16.17	15.79	16.17	21300
2002-05-17	16.10	16.11	15.90	16.09	41200
2002-05-20	16.18	16.20	15.79	15.94	16900
2002-05-21	15.93	16.00	15.80	15.90	10200
2002-05-22	15.93	16.15	15.80	15.85	21200
2002-05-23	16.12	16.12	15.82	16.12	6600
2002-05-24	16.09	16.13	15.88	15.90	18400
2002-05-28	15.65	15.67	15.44	15.45	19100
2002-05-29	15.43	15.68	15.03	15.08	118100
2002-05-30	15.33	15.33	14.86	15.00	36300
2002-05-31	15.20	15.50	15.10	15.25	14400
2002-06-03	15.55	15.96	15.55	15.62	15300
2002-06-04	15.80	16.03	15.73	16.00	22100
2002-06-05	16.04	16.04	15.70	15.98	34600
2002-06-06	15.79	15.94	15.73	15.90	8900
2002-06-07	15.75	15.82	15.35	15.55	7600
2002-06-10	15.89	15.98	15.81	15.82	23200
2002-06-11	15.63	15.99	15.50	15.70	24300
2002-06-12	15.46	15.95	15.46	15.67	6700
2002-06-13	15.63	16.00	15.56	15.89	17100
2002-06-14	15.65	15.75	15.40	15.74	14500
2002-06-17	15.68	16.00	15.59	15.92	6600
2002-06-18	15.78	15.78	15.59	15.75	3300
2002-06-19	15.37	15.69	15.37	15.45	5600
2002-06-20	15.36	15.60	15.29	15.29	3700
2002-06-21	15.22	15.50	15.22	15.39	8000
2002-06-24	15.50	15.54	15.22	15.48	10900
2002-06-25	16.02	16.15	15.75	15.99	42200
2002-06-26	15.91	16.29	15.90	16.20	24900
2002-06-27	16.18	16.34	16.00	16.04	21000
2002-06-28	16.49	16.69	16.44	16.56	11700
2002-07-01	16.31	16.58	16.06	16.09	8400
2002-07-02	16.06	16.06	15.72	15.72	17600
2002-07-03	16.02	16.05	15.84	15.90	120400
2002-07-05	16.09	16.09	16.00	16.06	5400
2002-07-08	15.93	15.93	15.71	15.75	7100
2002-07-09	16.12	16.26	16.06	16.06	17200
2002-07-10	16.06	16.14	15.82	15.82	7900
2002-07-11	15.73	15.82	15.73	15.75	3900
2002-07-15	15.94	16.00	15.73	16.00	38200
2002-07-16	15.99	16.06	15.85	15.85	5900
2002-07-17	16.15	16.16	15.86	15.92	43800
2002-07-18	16.25	16.25	15.87	15.88	19200
2002-07-19	15.86	15.91	15.86	15.88	11900
2002-07-22	16.06	16.60	16.06	16.25	38600
2002-07-23	16.10	16.10	15.82	16.02	14100
2002-07-24	15.74	16.10	15.10	16.09	36200
2002-07-25	15.62	15.62	15.40	15.40	8300
2002-07-26	15.35	15.55	15.35	15.50	11900
2002-07-29	15.48	15.83	15.48	15.82	4400
2002-07-30	15.53	15.87	15.53	15.83	1400
2002-07-31	15.79	15.94	15.46	15.75	26800
2002-08-01	15.47	15.55	15.32	15.49	22000
2002-08-02	15.55	15.55	15.17	15.39	48500
2002-08-05	15.35	15.46	15.35	15.36	18100
2002-08-06	15.45	15.63	15.38	15.42	7300
2002-08-07	15.85	16.13	15.85	16.07	21300
2002-08-08	16.32	16.57	16.19	16.46	65600
2002-08-09	16.68	16.68	16.66	16.68	900
2002-08-12	16.59	16.59	16.50	16.58	10700
2002-08-13	16.46	16.56	16.35	16.36	39600
2002-08-14	16.33	16.34	16.20	16.30	24800
2002-08-15	16.39	16.83	16.35	16.79	6100
2002-08-16	16.50	16.79	16.50	16.65	27000
2002-08-19	16.91	17.10	16.88	17.01	34100
2002-08-20	16.97	17.00	16.95	16.99	12100
2002-08-21	16.83	17.10	16.82	16.90	4700
2002-08-22	16.72	17.25	16.72	17.11	10900
2002-08-23	17.00	17.09	16.65	16.65	20200
2002-08-26	16.92	17.01	16.75	16.90	9900
2002-08-27	16.95	17.00	16.66	16.70	12700
2002-08-28	16.62	16.62	16.32	16.35	11700
2002-08-29	16.65	16.65	16.65	16.65	1300
2002-08-30	16.35	16.55	16.35	16.36	4800
2002-09-03	16.20	16.20	15.90	16.03	6800
2002-09-04	16.13	16.39	16.13	16.29	9200
2002-09-05	16.50	16.66	16.40	16.50	12800
2002-09-06	16.50	16.72	16.50	16.61	5000
2002-09-09	16.83	16.87	16.75	16.86	35000
2002-09-10	16.61	16.72	16.46	16.46	14900
2002-09-11	16.88	16.88	16.63	16.69	3900
2002-09-12	16.70	16.70	16.39	16.40	5400
2002-09-13	16.78	16.78	16.03	16.40	15500
2002-09-16	16.60	16.80	16.60	16.80	3300
2002-09-17	16.50	16.51	16.30	16.30	1200
2002-09-18	16.30	16.30	15.90	16.20	7400
2002-09-19	16.57	16.57	16.11	16.36	2500
2002-09-20	16.19	16.28	15.99	16.10	5000
2002-09-23	16.22	16.22	15.70	15.74	11400
2002-09-24	15.81	15.90	15.60	15.68	17600
2002-09-25	15.85	15.93	15.73	15.87	6100
2002-09-26	15.85	16.34	15.66	16.06	5200
2002-09-27	15.65	15.90	15.65	15.70	13500
2002-09-30	15.60	15.80	15.60	15.67	13600
2002-10-01	15.74	16.11	15.61	16.08	22700
2002-10-02	15.60	16.16	15.60	16.00	16000
2002-10-03	15.65	16.01	15.62	15.82	16300
2002-10-04	15.82	15.82	15.62	15.63	8600
2002-10-07	15.40	15.65	15.18	15.36	31400
2002-10-08	15.34	15.55	15.26	15.35	8800
2002-10-09	15.25	15.40	15.15	15.15	3300
2002-10-10	15.10	15.20	15.06	15.20	2100
2002-10-11	15.09	15.20	15.09	15.15	10900
2002-10-14	15.12	15.20	14.95	15.10	6000
2002-10-15	15.30	15.31	15.06	15.15	97500
2002-10-16	15.15	15.15	15.05	15.05	3400
2002-10-17	15.38	15.65	15.38	15.60	4000
2002-10-18	15.50	15.50	15.10	15.40	14800
2002-10-21	15.29	15.29	15.12	15.24	8300
2002-10-22	15.10	15.10	14.92	14.93	14000
2002-10-23	15.33	15.39	15.20	15.39	17800
2002-10-24	15.51	15.63	15.46	15.59	1900
2002-10-25	15.60	15.60	15.52	15.52	500
2002-10-28	15.35	15.52	15.35	15.52	20000
2002-10-29	15.43	15.49	15.16	15.37	23000
2002-10-30	15.50	15.56	15.38	15.55	5000
2002-10-31	15.20	15.46	15.20	15.41	24300
2002-11-01	15.44	15.45	15.30	15.41	5300
2002-11-04	14.53	14.98	14.43	14.68	26500
2002-11-05	14.70	15.02	14.70	14.99	23400
2002-11-06	15.73	16.05	15.70	16.04	10700
2002-11-07	16.21	16.68	16.21	16.56	17400
2002-11-08	16.67	16.67	16.38	16.61	21700
2002-11-11	16.24	16.35	16.15	16.25	29800
2002-11-12	15.88	15.96	15.77	15.80	11800
2002-11-13	15.80	15.80	15.55	15.64	7000
2002-11-14	15.93	16.00	15.82	15.82	5200
2002-11-15	15.60	16.18	15.57	16.18	17900
2002-11-18	16.20	16.31	16.16	16.20	4200
2002-11-19	16.40	16.40	15.98	16.16	13500
2002-11-20	16.11	16.30	16.11	16.27	2100
2002-11-21	16.12	16.48	16.12	16.17	2300
2002-11-22	16.49	16.49	16.25	16.35	1400
2002-11-25	16.30	16.69	16.30	16.58	13400
2002-11-26	16.36	16.36	16.09	16.12	11900
2002-11-27	16.31	16.70	16.30	16.50	73700
2002-11-29	16.65	16.85	16.42	16.48	8000
2002-12-02	16.75	17.00	16.75	16.89	24000
2002-12-03	16.80	16.80	16.58	16.58	7500
2002-12-04	16.68	16.68	16.50	16.64	7400
2002-12-05	16.59	16.59	16.12	16.12	8800
2002-12-06	16.30	16.62	16.26	16.51	20500
2002-12-09	16.60	16.92	16.52	16.60	87700
2002-12-10	17.01	17.01	16.71	16.99	25500
2002-12-11	17.02	17.25	17.02	17.22	10600
2002-12-12	17.22	17.40	17.22	17.39	12100
2002-12-13	17.35	17.44	17.30	17.32	24600
2002-12-16	17.30	17.35	17.25	17.30	6500
2002-12-17	17.16	17.22	17.00	17.00	20800
2002-12-18	17.10	17.10	17.00	17.09	5300
2002-12-19	16.79	16.89	16.00	16.31	28700
2002-12-20	16.11	16.69	16.11	16.65	20600
2002-12-23	16.52	16.65	16.35	16.55	38500
2002-12-24	16.30	16.39	16.10	16.35	17100
2002-12-26	16.31	16.48	16.05	16.24	79000
2002-12-27	16.10	16.25	16.09	16.20	9200
2002-12-30	15.95	16.01	15.75	15.85	24200
2002-12-31	15.76	16.07	15.76	16.07	17400
2003-01-02	15.70	15.99	15.59	15.82	14400
2003-01-03	15.56	15.75	15.56	15.65	2600
2003-01-06	15.99	16.24	15.82	16.20	14400
2003-01-07	16.27	16.32	16.03	16.28	5400
2003-01-08	16.03	16.20	15.93	16.08	10300
2003-01-09	16.00	16.18	15.91	16.18	2800
2003-01-10	16.27	16.27	16.08	16.09	7100
2003-01-13	16.10	16.10	15.90	15.91	38300
2003-01-14	15.85	16.10	15.85	16.10	13700
2003-01-15	16.10	16.36	16.10	16.36	4600
2003-01-16	16.34	16.34	16.06	16.23	2600
2003-01-17	16.20	16.20	15.82	15.82	2400
2003-01-21	15.68	15.68	15.26	15.32	14100
2003-01-22	15.32	15.32	15.15	15.15	8400
2003-01-23	15.50	15.50	15.16	15.30	4200
2003-01-24	15.24	15.41	15.24	15.27	12700
2003-01-27	15.29	15.54	15.20	15.28	33800
2003-01-28	15.42	15.60	15.39	15.50	8400
2003-01-29	15.65	15.65	15.40	15.50	37300
2003-01-30	15.46	15.75	15.27	15.41	13300
2003-01-31	15.41	15.48	15.33	15.48	5900
2003-02-03	15.27	15.37	15.07	15.15	13800
2003-02-04	15.20	15.20	14.93	15.03	12000
2003-02-05	15.18	15.43	15.18	15.25	2600
2003-02-06	15.42	15.43	14.92	15.15	3700
2003-02-07	15.10	15.17	15.10	15.12	2600
2003-02-10	15.18	15.18	15.10	15.17	8700
2003-02-11	15.20	15.20	15.12	15.20	3600
2003-02-12	15.10	15.12	15.05	15.05	1900
2003-02-13	14.87	14.90	14.51	14.51	5900
2003-02-14	14.89	14.90	14.54	14.75	8600
2003-02-18	15.14	15.33	15.14	15.20	14800
2003-02-19	14.93	14.94	14.93	14.94	800
2003-02-20	14.93	15.17	14.77	15.17	1600
2003-02-21	14.92	14.98	14.92	14.95	700
2003-02-24	15.08	15.11	14.90	14.97	22600
2003-02-25	15.00	15.06	14.80	15.00	16900
2003-02-26	15.17	15.34	15.16	15.34	18800
2003-02-27	15.56	15.86	15.40	15.52	64800
2003-02-28	15.60	15.84	15.60	15.73	5800
2003-03-03	15.62	15.78	15.62	15.62	2100
2003-03-04	15.54	15.59	15.40	15.47	4600
2003-03-05	15.38	15.38	15.30	15.30	1700
2003-03-06	15.44	15.50	15.24	15.42	40000
2003-03-07	15.20	15.46	15.20	15.46	600
2003-03-10	15.56	16.00	15.51	15.69	50500
2003-03-11	15.94	15.99	15.51	15.74	18800
2003-03-12	15.72	15.75	15.50	15.58	35800
2003-03-13	15.70	15.80	15.69	15.72	7500
2003-03-14	15.75	15.75	15.63	15.66	7900
2003-03-17	15.75	15.90	15.75	15.75	10700
2003-03-18	15.95	16.00	15.76	15.90	11400
2003-03-19	16.31	16.51	16.31	16.51	15900
2003-03-20	16.54	16.55	16.30	16.30	4600
2003-03-21	16.40	16.65	16.37	16.62	20900
2003-03-24	16.25	16.35	16.12	16.20	9200
2003-03-25	16.25	16.70	16.25	16.54	8800
2003-03-26	16.80	17.05	16.74	16.84	21500
2003-03-27	16.87	17.00	16.82	16.84	13100
2003-03-28	16.85	16.98	16.73	16.73	6900
2003-03-31	16.72	16.84	16.62	16.63	4000
2003-04-01	16.69	16.85	16.65	16.75	131400
2003-04-02	16.85	16.90	16.75	16.86	106500
2003-04-03	16.85	16.98	16.85	16.87	8200
2003-04-04	16.89	17.00	16.85	16.88	8200
2003-04-07	17.90	18.15	17.86	18.00	31800
2003-04-08	18.00	18.00	17.85	17.86	5600
2003-04-09	18.00	18.00	17.72	17.72	7900
2003-04-10	17.83	17.83	17.66	17.66	1800
2003-04-11	17.67	17.81	17.62	17.70	2700
2003-04-14	17.76	18.07	17.75	18.07	10600
2003-04-15	18.14	18.20	17.95	17.97	10300
2003-04-16	18.00	18.08	18.00	18.08	3300
2003-04-17	18.02	18.38	18.02	18.32	23200
2003-04-21	18.19	18.23	17.89	18.09	10400
2003-04-22	18.00	18.00	17.74	17.74	8900
2003-04-23	17.70	18.07	17.62	17.96	9100
2003-04-24	17.91	18.14	17.91	18.01	4400
2003-04-25	17.90	18.00	17.85	17.90	1100
2003-04-28	17.77	17.77	17.20	17.46	13600
2003-04-29	17.61	18.27	17.61	18.01	10000
2003-04-30	17.93	18.01	17.51	17.57	19000
2003-05-01	17.55	17.74	17.55	17.71	7300
2003-05-02	17.99	18.39	17.87	18.25	20200
2003-05-05	18.26	18.60	18.26	18.50	10900
2003-05-06	18.40	18.75	18.40	18.51	8500
2003-05-07	18.51	18.52	18.51	18.51	1800
2003-05-08	18.47	18.75	18.47	18.62	5300
2003-05-09	18.62	18.90	18.62	18.90	5000
2003-05-12	19.27	19.50	19.18	19.33	22400
2003-05-13	19.02	19.12	18.66	18.66	9800
2003-05-14	18.79	18.85	18.61	18.61	8700
2003-05-15	18.63	18.65	18.47	18.59	14900
2003-05-16	18.57	18.57	18.27	18.27	27800
2003-05-19	18.17	18.17	17.36	17.68	15700
2003-05-20	17.35	17.35	17.14	17.14	18900
2003-05-21	16.80	16.80	16.36	16.60	26900
2003-05-22	17.06	17.31	17.00	17.29	18500
2003-05-23	17.30	17.80	17.30	17.79	11600
2003-05-27	18.05	18.45	18.05	18.29	11300
2003-05-28	18.31	18.50	18.31	18.44	17700
2003-05-29	18.46	18.70	18.45	18.70	8000
2003-05-30	18.46	18.78	18.42	18.70	10400
2003-06-02	18.75	18.91	18.70	18.75	7000
2003-06-03	18.86	19.19	18.72	19.14	13300
2003-06-04	18.75	18.97	18.44	18.90	24800
2003-06-05	18.78	18.90	18.69	18.80	16300
2003-06-06	18.75	18.90	18.41	18.50	21700
2003-06-09	18.37	18.45	18.20	18.36	12400
2003-06-10	18.40	18.45	18.34	18.45	20400
2003-06-11	18.75	18.82	18.55	18.55	10300
2003-06-12	18.63	19.05	18.63	18.78	10100
2003-06-13	18.81	19.00	18.77	18.83	6500
2003-06-16	19.33	19.65	19.33	19.65	14700
2003-06-17	19.80	19.88	19.47	19.74	22900
2003-06-18	19.57	19.98	19.48	19.76	14600
2003-06-19	20.00	20.02	19.80	19.80	9900
2003-06-20	19.80	20.03	19.80	20.00	10400
2003-06-23	19.65	19.88	19.63	19.70	14700
2003-06-24	19.45	19.45	19.30	19.30	5000
2003-06-25	19.20	19.30	18.86	18.90	10900
2003-06-26	18.95	19.45	18.95	19.23	18800
2003-06-27	19.03	19.50	19.03	19.37	17300
2003-06-30	19.36	19.61	19.30	19.40	14500
2003-07-01	19.30	19.40	19.12	19.40	18700
2003-07-02	19.56	19.56	19.39	19.53	2500
2003-07-03	19.36	19.50	19.18	19.28	9000
2003-07-07	19.46	19.46	19.16	19.27	5400
2003-07-08	18.90	18.90	18.51	18.71	21600
2003-07-09	19.21	19.21	18.61	18.84	5600
2003-07-10	18.55	18.90	18.52	18.90	3800
2003-07-11	18.56	18.69	18.55	18.63	5000
2003-07-14	18.64	18.64	18.30	18.32	9700
2003-07-15	18.17	18.17	17.77	17.98	21700
2003-07-16	17.77	17.93	17.67	17.93	7900
2003-07-17	17.74	18.16	17.61	17.97	18300
2003-07-18	17.93	18.14	17.83	17.84	62200
2003-07-21	18.26	18.86	18.26	18.54	13700
2003-07-22	18.22	18.57	18.22	18.55	16700
2003-07-23	18.55	18.60	18.30	18.38	11300
2003-07-24	18.38	18.38	17.73	17.90	8300
2003-07-25	17.93	17.99	17.75	17.99	12100
2003-07-28	18.19	18.49	18.19	18.49	6900
2003-07-29	18.15	18.55	18.15	18.26	1700
2003-07-30	17.93	18.15	17.75	17.75	6600
2003-07-31	17.82	18.16	17.80	17.94	7900
2003-08-01	17.82	17.82	17.82	17.82	2000
2003-08-04	18.00	18.18	18.00	18.02	7700
2003-08-05	18.01	18.39	17.96	18.10	11900
2003-08-06	17.98	18.32	17.82	17.88	3600
2003-08-07	17.80	18.28	17.80	18.01	5500
2003-08-11	17.80	17.80	17.69	17.73	1100
2003-08-12	17.71	18.18	17.71	18.18	3200
2003-08-13	18.19	18.36	17.94	18.20	2500
2003-08-14	18.09	18.09	17.75	17.75	6500
2003-08-15	17.69	18.10	17.68	17.68	10300
2003-08-18	18.00	18.20	17.81	18.20	9900
2003-08-19	17.93	17.93	17.73	17.73	10900
2003-08-20	17.39	17.45	17.26	17.38	43600
2003-08-21	16.85	17.10	16.80	17.10	16500
2003-08-22	17.00	17.01	16.66	16.97	6000
2003-08-25	16.74	16.80	16.54	16.73	8700
2003-08-26	16.72	16.86	16.55	16.64	25000
2003-08-27	16.55	16.84	16.55	16.64	6900
2003-08-28	17.00	17.50	16.92	17.00	24900
2003-08-29	16.95	17.24	16.95	17.09	13100
2003-09-02	17.30	17.52	17.17	17.50	9400
2003-09-03	17.58	18.00	17.58	17.94	12500
2003-09-04	17.57	17.70	17.57	17.65	2600
2003-09-05	17.69	17.69	17.55	17.55	1100
2003-09-08	17.70	18.00	17.70	17.90	16700
2003-09-09	18.00	18.00	17.66	17.66	14900
2003-09-10	17.54	17.54	17.24	17.30	12800
2003-09-11	17.39	17.46	17.24	17.31	7900
2003-09-12	17.23	17.29	17.16	17.29	10000
2003-09-15	17.39	17.67	17.16	17.38	12100
2003-09-16	17.38	17.62	17.25	17.58	6200
2003-09-17	17.18	17.34	16.80	17.11	23600
2003-09-18	17.23	17.54	17.23	17.47	5400
2003-09-19	17.02	17.32	17.02	17.07	3200
2003-09-22	17.58	17.70	17.53	17.53	14200
2003-09-23	17.40	17.74	17.33	17.56	46300
2003-09-24	17.33	17.42	17.01	17.19	25300
2003-09-25	17.00	17.21	17.00	17.10	15800
2003-09-26	16.82	17.32	16.82	16.93	16800
2003-09-29	16.83	17.28	16.83	17.10	25400
2003-09-30	17.02	17.20	16.80	17.08	6600
2003-10-01	17.15	17.58	17.10	17.54	14100
2003-10-02	17.66	17.85	17.45	17.46	14000
2003-10-03	17.48	17.77	17.48	17.58	10900
2003-10-06	17.42	17.64	17.30	17.36	25400
2003-10-07	17.47	17.55	17.30	17.55	25100
2003-10-08	17.57	17.70	17.42	17.42	7800
2003-10-09	17.63	17.83	17.62	17.73	13100
2003-10-10	17.62	17.63	17.33	17.50	7200
2003-10-13	17.82	18.10	17.82	18.09	6000
2003-10-14	17.94	18.14	17.94	18.14	4000
2003-10-15	18.21	18.25	17.97	18.17	4800
2003-10-16	17.92	18.00	17.90	17.96	2400
2003-10-17	17.85	18.02	17.80	17.80	2900
2003-10-20	18.10	18.10	17.44	17.75	18600
2003-10-21	17.77	18.34	17.71	18.17	21400
2003-10-22	18.00	18.22	17.90	18.04	6700
2003-10-23	17.99	17.99	17.51	17.66	7600
2003-10-24	17.43	17.76	17.43	17.76	3300
2003-10-27	17.90	18.30	17.84	18.02	3700
2003-10-28	17.85	18.30	17.85	18.30	1200
2003-10-29	18.28	18.32	17.85	18.32	13600
2003-10-30	18.25	18.45	18.04	18.31	29500
2003-10-31	18.12	18.25	17.89	17.94	6700
2003-11-03	18.26	18.36	18.10	18.20	15800
2003-11-04	18.33	18.45	18.33	18.44	8000
2003-11-05	18.50	18.75	18.50	18.75	8600
2003-11-06	18.61	18.75	18.61	18.75	3200
2003-11-07	18.53	18.90	18.53	18.88	3400
2003-11-10	18.69	18.80	18.22	18.30	10000
2003-11-11	16.94	17.17	16.63	17.00	42600
2003-11-12	16.83	16.99	16.73	16.95	14900
2003-11-13	16.50	16.60	16.15	16.60	23300
2003-11-14	16.85	16.87	16.15	16.27	21500
2003-11-17	16.88	16.88	16.35	16.56	7800
2003-11-18	16.56	16.91	16.56	16.60	7200
2003-11-19	16.50	16.74	16.50	16.74	5200
2003-11-20	16.50	16.74	16.50	16.52	1700
2003-11-21	16.50	16.73	16.50	16.56	3300
2003-11-24	16.54	16.88	16.45	16.50	22500
2003-11-25	16.44	16.50	16.15	16.16	17700
2003-11-26	16.15	16.20	15.95	15.95	26800
2003-11-28	16.00	16.26	15.94	16.12	11700
2003-12-01	15.91	16.29	15.89	16.00	13000
2003-12-02	15.95	16.20	15.76	15.80	27800
2003-12-03	15.75	16.09	15.75	15.76	9300
2003-12-04	15.80	16.01	15.69	15.81	14400
2003-12-05	15.67	16.07	15.67	16.07	4800
2003-12-08	15.89	15.90	15.57	15.62	9000
2003-12-09	15.70	15.94	15.70	15.75	7100
2003-12-10	15.83	15.83	15.58	15.58	3400
2003-12-11	15.41	15.72	15.36	15.36	18600
2003-12-12	15.35	15.60	15.34	15.45	5800
2003-12-15	16.80	16.95	16.21	16.31	87100
2003-12-16	16.69	16.69	16.31	16.50	17500
2003-12-17	16.30	16.50	16.30	16.49	10200
2003-12-18	16.45	16.54	16.25	16.25	36600
2003-12-19	16.27	16.45	16.08	16.27	37500
2003-12-22	16.41	16.43	16.28	16.32	7100
2003-12-23	16.01	16.27	16.00	16.20	16300
2003-12-24	16.39	16.63	16.32	16.62	12000
2003-12-26	16.40	16.65	16.40	16.61	8700
2003-12-29	17.72	17.87	17.40	17.60	73900
2003-12-30	18.00	18.72	17.86	18.17	140600
2003-12-31	17.80	18.51	17.72	18.30	21100
2004-01-02	18.30	18.30	18.03	18.03	19200
2004-01-05	18.25	18.60	18.10	18.49	16700
2004-01-06	18.74	18.74	18.10	18.50	17500
2004-01-07	18.39	18.47	18.13	18.20	8300
2004-01-08	18.65	19.04	18.65	18.97	32900
2004-01-09	19.06	19.11	18.70	18.73	22700
2004-01-12	18.40	18.79	18.38	18.51	12400
2004-01-13	18.54	19.11	18.50	18.53	13300
2004-01-14	18.65	18.65	18.41	18.64	4400
2004-01-15	18.42	18.65	18.42	18.45	5500
2004-01-16	18.45	18.75	18.45	18.67	10200
2004-01-20	20.76	20.86	19.70	19.93	92600
2004-01-21	19.60	19.60	19.08	19.35	30500
2004-01-22	19.20	19.54	18.95	18.96	12600
2004-01-23	18.84	19.24	18.84	19.17	13600
2004-01-26	19.72	20.09	19.51	19.97	37700
2004-01-27	20.13	20.13	19.52	19.68	13700
2004-01-28	19.59	19.59	18.78	18.87	15900
2004-01-29	18.58	19.27	18.55	18.65	9200
2004-01-30	18.82	18.93	18.60	18.92	5000
2004-02-02	18.75	18.75	18.16	18.33	5300
2004-02-03	18.30	18.64	18.30	18.35	9800
2004-02-04	18.35	18.48	18.17	18.17	12400
2004-02-05	18.15	18.50	18.15	18.32	6900
2004-02-06	18.79	18.79	18.17	18.51	13400
2004-02-09	18.66	18.82	18.64	18.69	11000
2004-02-10	19.35	19.65	19.35	19.57	26600
2004-02-11	19.62	19.99	19.62	19.99	21800
2004-02-12	19.60	20.00	19.42	19.46	19700
2004-02-13	19.80	19.80	19.58	19.74	6500
2004-02-17	19.59	19.99	19.36	19.51	20800
2004-02-18	19.42	19.45	19.05	19.30	6800
2004-02-19	19.66	20.14	19.50	19.73	8400
2004-02-20	19.49	19.80	19.44	19.63	13600
2004-02-23	19.98	19.98	19.18	19.27	44800
2004-02-24	19.04	19.74	19.02	19.38	10100
2004-02-25	19.23	19.48	19.23	19.48	8700
2004-02-26	18.90	19.09	18.40	19.09	3600
2004-02-27	18.52	19.32	18.52	18.92	5400
2004-03-01	19.04	19.44	18.95	19.25	14600
2004-03-02	18.91	19.49	18.91	19.20	9400
2004-03-03	19.20	19.20	19.14	19.20	9200
2004-03-04	19.15	19.25	19.01	19.17	22100
2004-03-05	19.22	19.25	18.85	19.14	25400
2004-03-08	19.11	19.20	18.50	18.74	10900
2004-03-09	19.13	19.19	18.90	19.06	18600
2004-03-10	18.23	18.47	17.91	18.01	30300
2004-03-11	18.11	18.34	18.07	18.10	18500
2004-03-12	18.10	18.35	18.10	18.29	12200
2004-03-15	18.68	18.73	18.45	18.45	15400
2004-03-16	18.61	18.93	18.40	18.75	22100
2004-03-17	18.74	18.80	18.45	18.78	21700
2004-03-18	18.92	18.99	18.71	18.80	20600
2004-03-19	18.80	18.82	18.67	18.78	4400
2004-03-22	18.50	18.50	18.14	18.16	5400
2004-03-23	18.69	18.86	18.53	18.59	11700
2004-03-24	18.31	18.33	17.85	17.85	19500
2004-03-25	17.80	18.00	17.80	17.85	2900
2004-03-26	18.56	18.56	17.80	18.00	3600
2004-03-29	18.00	18.11	17.93	18.05	3200
2004-03-30	18.00	18.20	17.85	18.08	3400
2004-03-31	17.75	18.22	17.75	17.95	6100
2004-04-01	17.99	18.30	17.99	18.17	3500
2004-04-02	18.21	18.33	18.03	18.27	3600
2004-04-05	18.50	18.75	17.65	18.68	14700
2004-04-06	18.79	18.79	18.41	18.41	3500
2004-04-07	18.40	18.79	18.40	18.70	2400
2004-04-08	18.71	18.99	18.54	18.96	13300
2004-04-12	18.83	19.06	17.51	18.66	11900
2004-04-13	18.95	19.56	18.95	19.40	37700
2004-04-14	18.77	19.24	18.77	18.97	14200
2004-04-15	19.12	19.24	19.07	19.08	10700
2004-04-16	19.09	19.19	18.91	19.19	2200
2004-04-19	19.08	19.30	19.08	19.30	18800
2004-04-20	19.36	19.70	19.20	19.30	6500
2004-04-21	19.43	19.43	19.30	19.31	10300
2004-04-22	19.05	19.40	19.05	19.25	2900
2004-04-23	19.38	19.39	19.30	19.39	2500
2004-04-26	19.49	19.49	19.25	19.29	7200
2004-04-27	19.30	19.30	19.25	19.25	2200
2004-04-28	19.13	19.13	18.50	18.52	7900
2004-04-29	18.45	18.45	18.35	18.37	1100
2004-04-30	18.59	18.59	18.07	18.14	4400
2004-05-03	18.20	18.81	18.20	18.79	2300
2004-05-04	19.29	19.29	19.10	19.21	9600
2004-05-05	19.03	19.25	19.03	19.15	2300
2004-05-06	19.00	19.15	18.70	19.12	4700
2004-05-07	19.12	19.12	18.90	18.92	1700
2004-05-10	18.90	18.90	18.12	18.36	5100
2004-05-11	18.60	18.75	18.23	18.66	6000
2004-05-12	18.34	18.79	18.34	18.67	4300
2004-05-13	18.51	18.95	18.43	18.95	6200
2004-05-14	19.06	19.06	18.52	18.53	3800
2004-05-17	18.07	18.31	17.95	17.95	4400
2004-05-18	17.90	18.11	17.82	17.88	4700
2004-05-19	18.64	18.64	18.00	18.20	2400
2004-05-20	17.94	18.15	17.88	17.88	1600
2004-05-21	17.97	18.43	17.66	18.43	8100
2004-05-24	18.30	18.74	18.23	18.45	1700
2004-05-25	18.72	18.72	18.44	18.54	3200
2004-05-26	18.75	18.75	18.27	18.40	3200
2004-05-27	18.40	18.80	18.24	18.56	8300
2004-05-28	18.61	18.62	18.60	18.60	1100
2004-06-01	18.89	18.99	18.62	18.99	5400
2004-06-02	18.87	19.04	18.76	19.03	4700
2004-06-03	18.82	18.93	18.81	18.81	1600
2004-06-04	18.80	18.91	18.80	18.91	3000
2004-06-07	19.18	19.40	19.12	19.31	6500
2004-06-08	19.12	19.50	19.12	19.16	2400
2004-06-09	19.20	19.38	19.15	19.16	2100
2004-06-10	19.02	19.15	19.01	19.01	700
2004-06-14	19.36	19.50	18.94	19.23	27900
2004-06-15	19.58	19.59	19.15	19.37	22100
2004-06-16	19.60	19.79	19.50	19.70	58800
2004-06-17	19.70	19.78	19.49	19.60	23700
2004-06-18	19.65	19.81	19.52	19.63	12000
2004-06-21	20.25	20.80	20.22	20.51	27200
2004-06-22	20.46	20.55	20.31	20.50	8900
2004-06-23	20.45	20.45	19.96	20.20	7200
2004-06-24	19.88	20.60	19.88	20.30	8700
2004-06-25	20.11	20.33	20.09	20.10	7100
2004-06-28	20.07	20.54	19.33	19.50	10700
2004-06-29	19.30	19.61	19.30	19.40	6400
2004-06-30	20.39	20.39	19.82	19.93	20300
2004-07-01	20.29	20.53	20.07	20.31	4400
2004-07-02	20.07	20.24	20.07	20.24	3800
2004-07-06	20.24	20.41	20.01	20.05	5200
2004-07-07	20.67	20.67	20.23	20.36	3200
2004-07-08	21.37	21.78	21.37	21.68	22000
2004-07-09	21.87	21.97	21.68	21.71	9100
2004-07-12	20.87	20.98	20.25	20.74	12500
2004-07-13	20.50	20.93	20.50	20.64	3200
2004-07-14	20.90	20.90	20.65	20.75	8000
2004-07-15	21.36	21.67	21.34	21.53	5100
2004-07-16	21.12	21.20	21.10	21.19	7800
2004-07-19	20.96	21.13	20.67	20.94	9600
2004-07-20	21.83	22.29	21.83	22.00	18800
2004-07-21	22.52	22.72	22.45	22.50	24700
2004-07-22	22.13	22.50	22.06	22.29	9200
2004-07-23	22.60	22.60	22.33	22.33	4000
2004-07-26	21.99	21.99	21.42	21.46	10500
2004-07-27	21.41	21.61	21.41	21.60	4400
2004-07-28	21.35	21.46	21.01	21.40	3000
2004-07-29	21.00	21.00	20.66	21.00	8000
2004-07-30	20.99	20.99	20.71	20.97	2000
2004-08-02	21.36	21.62	20.88	21.62	6500
2004-08-03	20.88	21.52	20.73	20.97	9600
2004-08-04	20.71	20.72	20.47	20.70	2700
2004-08-05	20.77	20.99	20.64	20.64	2300
2004-08-06	20.68	20.96	20.45	20.46	3100
2004-08-09	21.00	21.06	20.57	20.81	15600
2004-08-10	21.16	21.66	21.16	21.59	9400
2004-08-11	21.14	21.49	21.14	21.49	3600
2004-08-12	20.60	21.00	20.20	20.26	7500
2004-08-13	20.19	20.74	20.19	20.68	9900
2004-08-16	20.47	20.63	20.29	20.46	2800
2004-08-17	20.72	21.17	20.71	20.99	7600
2004-08-18	21.19	21.40	21.07	21.40	17600
2004-08-19	20.96	21.24	20.96	21.20	1200
2004-08-20	20.85	21.49	20.85	21.49	1900
2004-08-23	21.51	21.59	21.26	21.45	4600
2004-08-24	21.55	21.77	21.50	21.50	2700
2004-08-25	21.15	21.59	21.03	21.59	14000
2004-08-26	21.35	21.75	21.35	21.57	4200
2004-08-27	21.89	21.89	21.16	21.70	10000
2004-08-30	21.70	21.70	21.46	21.46	4500
2004-08-31	21.10	21.44	20.68	21.00	6600
2004-09-01	20.80	21.17	20.80	21.01	17800
2004-09-02	20.32	20.40	19.06	19.80	162000
2004-09-03	19.87	20.34	19.51	19.78	124900
2004-09-07	19.67	20.25	19.67	19.99	153700
2004-09-08	20.13	20.13	19.79	19.79	64700
2004-09-09	20.06	20.25	19.92	20.14	21700
2004-09-10	20.15	20.15	19.97	20.03	7000
2004-09-13	20.05	20.12	20.03	20.08	7400
2004-09-14	19.82	20.35	19.82	19.90	11000
2004-09-15	19.75	20.16	19.75	19.90	5100
2004-09-16	19.70	20.10	19.70	19.99	9800
2004-09-17	19.93	20.10	19.83	20.09	5900
2004-09-20	20.18	20.67	20.18	20.61	21600
2004-09-21	20.70	20.76	20.43	20.49	6100
2004-09-22	20.48	20.48	20.25	20.28	25400
2004-09-23	20.15	20.28	19.99	20.24	12900
2004-09-24	19.92	20.38	19.92	20.04	7200
2004-09-27	20.34	20.34	20.05	20.15	4500
2004-09-28	19.99	20.15	19.92	20.05	9100
2004-09-29	20.05	20.10	19.93	20.04	3800
2004-09-30	19.81	20.09	19.81	20.09	2100
2004-10-01	19.85	20.40	19.85	20.39	15300
2004-10-04	20.56	20.75	20.50	20.60	12500
2004-10-05	20.85	21.07	20.62	21.03	17100
2004-10-06	21.07	21.10	20.82	21.06	6200
2004-10-07	21.09	21.09	20.81	20.91	2200
2004-10-08	21.00	21.09	20.90	20.90	3600
2004-10-11	20.50	20.81	20.50	20.70	2100
2004-10-12	20.31	20.66	20.16	20.30	4500
2004-10-13	20.35	20.35	20.17	20.21	5700
2004-10-14	20.17	20.41	20.04	20.08	6800
2004-10-15	20.01	20.48	20.01	20.24	11200
2004-10-18	20.19	20.20	19.66	20.01	9700
2004-10-19	20.04	20.58	20.04	20.40	4300
2004-10-20	20.23	20.40	20.23	20.40	1000
2004-10-21	19.91	20.47	19.91	20.40	11100
2004-10-22	20.48	20.48	20.11	20.12	5800
2004-10-25	19.53	19.78	19.28	19.78	10100
2004-10-26	19.66	20.40	19.66	20.19	15400
2004-10-27	19.79	20.36	19.79	20.25	9600
2004-10-28	20.26	20.26	19.96	20.19	11300
2004-10-29	20.25	20.45	20.25	20.29	20700
2004-11-01	20.52	21.44	20.52	21.19	31200
2004-11-02	21.43	21.58	21.15	21.21	33000
2004-11-03	21.92	22.56	21.66	22.12	48000
2004-11-04	22.15	22.20	21.68	22.20	26200
2004-11-05	22.46	22.46	22.04	22.19	21100
2004-11-08	22.19	22.24	22.00	22.18	31800
2004-11-09	22.45	22.49	22.10	22.26	11900
2004-11-10	22.57	22.57	22.20	22.21	16000
2004-11-11	22.55	22.55	22.21	22.47	11500
2004-11-12	22.07	22.59	22.07	22.54	4900
2004-11-15	21.98	22.04	21.50	21.68	21900
2004-11-16	22.86	22.92	22.60	22.77	17500
2004-11-17	22.79	23.17	22.55	22.94	49000
2004-11-18	22.44	23.23	22.44	23.00	14200
2004-11-19	23.25	23.25	22.63	22.67	16400
2004-11-22	22.90	22.90	22.35	22.35	10000
2004-11-23	22.95	23.22	22.67	22.94	3500
2004-11-24	22.87	22.87	22.62	22.68	4100
2004-11-26	22.16	23.12	22.16	22.91	1200
2004-11-29	22.88	22.88	22.45	22.70	9800
2004-11-30	22.37	22.60	22.28	22.42	9200
2004-12-01	21.92	22.40	21.92	22.20	9600
2004-12-02	22.47	22.70	22.44	22.69	3800
2004-12-03	22.48	22.57	22.36	22.57	16700
2004-12-06	23.06	23.25	22.72	22.98	16900
2004-12-07	23.42	24.00	23.34	23.34	18600
2004-12-08	23.80	23.80	23.39	23.40	11400
2004-12-09	23.39	23.40	22.91	23.14	9400
2004-12-10	23.01	23.14	22.80	23.11	6600
2004-12-13	24.05	24.45	23.97	24.22	26300
2004-12-14	24.49	24.95	24.35	24.52	29400
2004-12-15	24.82	24.94	24.34	24.69	15100
2004-12-16	24.94	24.94	24.47	24.47	5700
2004-12-17	24.22	24.51	24.22	24.46	8300
2004-12-20	24.51	24.60	23.88	24.00	14200
2004-12-21	24.03	24.10	23.52	23.92	16800
2004-12-22	24.02	24.50	24.02	24.40	10100
2004-12-23	24.93	24.93	24.63	24.76	8700
2004-12-27	25.75	26.63	25.52	26.00	34500
2004-12-28	25.75	26.30	25.59	25.70	26300
2004-12-29	25.52	25.72	25.41	25.45	22900
2004-12-30	25.90	26.35	25.90	26.16	16100
2004-12-31	26.30	26.64	26.30	26.40	10300
2005-01-03	26.86	27.12	26.82	26.85	25700
2005-01-04	26.70	26.70	25.64	25.66	55200
2005-01-05	24.67	25.30	22.90	24.04	74400
2005-01-06	24.54	24.70	24.12	24.19	21500
2005-01-07	23.21	24.48	23.21	24.43	50100
2005-01-10	25.01	25.41	25.01	25.35	19700
2005-01-11	24.62	25.76	24.62	25.31	15500
2005-01-12	25.11	25.76	25.11	25.53	9600
2005-01-13	25.10	25.60	25.10	25.33	7500
2005-01-14	25.21	25.48	25.21	25.35	11200
2005-01-18	24.76	24.83	23.85	24.57	19400
2005-01-19	24.42	24.55	24.10	24.19	17000
2005-01-20	24.01	24.17	24.00	24.00	13400
2005-01-21	24.00	24.36	24.00	24.15	14700
2005-01-24	24.24	24.24	23.78	23.78	12000
2005-01-25	23.35	23.50	23.17	23.26	11600
2005-01-26	23.70	23.76	23.30	23.52	11900
2005-01-27	23.85	23.85	23.44	23.72	6800
2005-01-28	23.75	23.75	23.26	23.44	3600
2005-01-31	24.15	24.95	24.15	24.70	18000
2005-02-01	24.80	25.10	24.79	25.04	16400
2005-02-02	24.92	25.20	24.82	24.83	4100
2005-02-03	25.00	25.38	25.00	25.17	9800
2005-02-04	25.03	25.65	25.03	25.63	14800
2005-02-07	25.34	25.34	24.55	24.85	20600
2005-02-08	24.39	24.60	24.22	24.30	11100
2005-02-09	23.39	24.03	23.37	23.37	35400
2005-02-10	23.62	24.44	23.62	24.06	20300
2005-02-11	24.21	24.69	23.99	24.37	24400
2005-02-14	24.81	24.93	24.45	24.93	10300
2005-02-15	24.40	25.00	24.40	24.68	6900
2005-02-16	24.99	24.99	23.94	24.31	10100
2005-02-17	24.35	24.80	24.35	24.51	10300
2005-02-18	24.64	24.81	24.45	24.45	6900
2005-02-22	23.95	24.45	23.95	24.16	11400
2005-02-23	24.24	24.62	24.23	24.30	7600
2005-02-24	24.80	24.82	24.49	24.78	7300
2005-02-25	24.91	24.91	24.51	24.74	3600
2005-02-28	25.27	25.27	24.75	24.91	14600
2005-03-01	25.19	25.40	24.94	25.10	7500
2005-03-02	24.97	24.99	24.40	24.78	13300
2005-03-03	25.12	25.19	25.08	25.08	3900
2005-03-04	25.38	25.38	25.02	25.26	2700
2005-03-07	25.07	25.48	24.87	25.12	20300
2005-03-08	25.49	25.49	25.01	25.14	27200
2005-03-09	25.38	25.38	24.62	24.77	20500
2005-03-10	24.75	25.05	24.03	24.42	35400
2005-03-11	24.48	24.88	24.42	24.43	20000
2005-03-14	25.39	25.50	24.94	25.15	24800
2005-03-15	25.35	25.44	25.10	25.10	17000
2005-03-16	25.15	25.15	24.50	24.54	41300
2005-03-17	24.45	24.68	24.25	24.39	19400
2005-03-18	24.74	24.79	24.33	24.62	6600
2005-03-21	24.86	24.86	24.60	24.70	15200
2005-03-22	24.70	24.70	24.30	24.34	19700
2005-03-23	23.99	24.64	23.99	24.01	13500
2005-03-24	24.00	24.04	23.65	23.98	11100
2005-03-28	23.99	23.99	23.10	23.49	18400
2005-03-29	22.77	23.40	22.70	22.97	35400
2005-03-30	23.00	23.29	23.00	23.14	7000
2005-03-31	23.34	23.80	23.08	23.52	12600
2005-04-01	23.42	23.68	23.20	23.58	9800
2005-04-04	23.41	23.50	22.60	23.12	21500
2005-04-05	23.13	23.58	22.75	23.07	25800
2005-04-06	23.55	23.69	23.10	23.59	27100
2005-04-07	24.04	24.36	23.85	24.11	17100
2005-04-08	23.40	24.30	23.19	23.93	12000
2005-04-11	24.59	24.59	24.24	24.37	14900
2005-04-12	24.20	24.35	24.20	24.32	11900
2005-04-13	24.32	24.32	24.20	24.23	6800
2005-04-14	24.32	24.32	23.77	23.99	10700
2005-04-15	23.70	23.70	23.55	23.55	6200
2005-04-18	24.40	24.40	24.10	24.20	17300
2005-04-19	24.59	24.59	23.91	24.30	2800
2005-04-20	24.16	24.16	23.62	23.70	8300
2005-04-21	23.98	24.09	23.68	24.03	7400
2005-04-22	24.40	24.40	23.77	23.87	2900
2005-04-25	23.56	24.36	23.56	23.99	7800
2005-04-26	23.65	24.15	23.65	24.00	5400
2005-04-27	24.36	24.84	23.99	24.65	133900
2005-04-28	24.77	25.47	24.76	25.35	48900
2005-04-29	25.40	25.40	25.15	25.20	18100
2005-05-02	25.50	25.50	24.75	24.94	30900
2005-05-03	25.00	25.36	24.87	24.96	21300
2005-05-04	24.84	25.10	24.75	24.99	17000
2005-05-05	24.55	25.00	24.52	25.00	8600
2005-05-06	25.25	25.25	24.55	24.55	13900
2005-05-09	24.90	24.90	24.28	24.77	7000
2005-05-10	24.77	24.77	24.36	24.77	7300
2005-05-11	24.77	25.00	24.61	24.84	5200
2005-05-12	24.67	24.80	24.57	24.57	7600
2005-05-13	25.00	25.00	24.28	24.49	10500
2005-05-16	24.77	24.77	24.24	24.31	8300
2005-05-17	24.65	25.25	24.65	25.20	20500
2005-05-18	25.15	25.30	24.83	25.10	10300
2005-05-19	25.00	25.30	24.90	25.21	13700
2005-05-20	24.90	25.25	24.90	25.00	5200
2005-05-23	24.77	24.92	24.50	24.80	13700
2005-05-24	24.95	25.15	24.80	25.15	10800
2005-05-25	25.00	25.00	24.66	24.76	16200
2005-05-26	25.33	25.33	24.87	25.05	9200
2005-05-27	24.80	25.17	24.80	25.02	6600
2005-05-31	24.90	24.90	24.15	24.17	14800
2005-06-01	24.00	24.39	24.00	24.30	21500
2005-06-02	24.25	24.48	24.24	24.48	5900
2005-06-03	24.30	24.34	24.17	24.34	8000
2005-06-06	24.30	24.60	24.30	24.52	13800
2005-06-07	24.50	24.65	24.50	24.65	6700
2005-06-08	24.40	24.65	24.40	24.47	5800
2005-06-09	24.66	24.66	24.37	24.50	7600
2005-06-10	24.25	24.45	24.15	24.17	3800
2005-06-13	24.45	24.48	24.07	24.15	6900
2005-06-14	24.00	24.28	23.41	23.57	26300
2005-06-15	23.00	23.20	22.99	23.01	13200
2005-06-16	23.18	23.18	21.50	22.01	190600
2005-06-17	21.71	22.43	21.71	22.25	20000
2005-06-20	22.04	22.26	21.30	21.86	46900
2005-06-21	22.27	22.27	21.82	21.91	18400
2005-06-22	22.37	22.80	22.37	22.56	64500
2005-06-23	22.60	23.00	22.27	22.72	28900
2005-06-24	22.25	22.62	22.22	22.33	25900
2005-06-27	22.30	22.98	22.00	22.06	17800
2005-06-28	22.17	22.70	22.17	22.70	12400
2005-06-29	22.99	22.99	22.63	22.65	8800
2005-06-30	22.88	22.88	22.02	22.02	24400
2005-07-01	21.73	22.26	21.73	22.11	8400
2005-07-05	22.15	22.40	21.73	21.99	13500
2005-07-06	21.57	22.36	21.57	22.14	15600
2005-07-07	22.65	22.72	22.43	22.70	8600
2005-07-08	23.00	23.00	22.53	22.74	8000
2005-07-11	22.32	22.90	22.32	22.79	5200
2005-07-12	23.00	23.26	22.85	23.00	10400
2005-07-13	22.95	22.95	22.65	22.85	4500
2005-07-14	23.50	23.50	22.82	22.90	26900
2005-07-15	22.76	23.10	22.76	23.10	8800
2005-07-18	22.65	22.92	22.32	22.41	9400
2005-07-19	22.75	23.34	22.50	23.15	7500
2005-07-20	22.95	23.49	22.95	23.43	5100
2005-07-21	23.50	23.94	23.44	23.86	10100
2005-07-22	23.89	23.89	23.74	23.74	6600
2005-07-25	23.48	23.70	23.13	23.29	6400
2005-07-26	23.17	23.80	23.17	23.60	6900
2005-07-27	23.69	23.79	23.43	23.65	9300
2005-07-28	23.57	23.70	23.41	23.70	14200
2005-07-29	23.24	23.77	23.20	23.46	4000
2005-08-01	23.20	23.36	22.87	23.09	12500
2005-08-02	23.09	23.70	23.09	23.69	18400
2005-08-03	23.33	23.62	23.33	23.36	3200
2005-08-04	23.85	24.59	23.61	23.95	44500
2005-08-05	24.12	24.12	23.81	24.09	3100
2005-08-08	23.60	23.60	22.88	23.14	30200
2005-08-09	23.66	23.66	23.23	23.23	13700
2005-08-10	23.85	23.98	23.52	23.54	5300
2005-08-11	23.77	23.77	23.27	23.30	9800
2005-08-12	23.25	23.60	23.24	23.27	14400
2005-08-15	23.27	24.08	23.27	24.05	17300
2005-08-16	23.89	24.48	23.71	24.22	18300
2005-08-17	24.76	25.10	24.55	25.05	39700
2005-08-18	25.00	25.49	24.60	25.30	15100
2005-08-19	25.58	25.58	24.88	25.00	13400
2005-08-22	24.60	24.63	23.93	24.15	10200
2005-08-23	24.09	24.38	24.09	24.20	7700
2005-08-24	24.34	24.34	23.90	24.08	14700
2005-08-25	23.81	24.07	23.81	24.02	5900
2005-08-26	24.07	24.07	23.20	23.60	11500
2005-08-29	24.22	24.90	24.22	24.67	22900
2005-08-30	24.26	24.40	24.01	24.11	12000
2005-08-31	24.40	24.40	23.85	23.99	3300
2005-09-01	24.36	24.50	24.36	24.43	2200
2005-09-02	24.60	24.75	24.58	24.58	4200
2005-09-06	24.02	24.02	23.45	23.84	11700
2005-09-07	23.71	23.71	23.35	23.41	6000
2005-09-08	23.24	23.50	23.18	23.41	5200
2005-09-09	23.41	23.62	23.41	23.55	8900
2005-09-12	23.36	23.83	23.36	23.51	6400
2005-09-13	23.30	23.45	23.22	23.22	3200
2005-09-14	23.28	23.70	23.28	23.39	7000
2005-09-15	23.10	23.71	23.10	23.68	3000
2005-09-16	23.44	23.99	23.44	23.99	7800
2005-09-19	23.58	23.58	22.39	22.93	63600
2005-09-20	23.03	23.14	22.67	22.67	4100
2005-09-21	22.78	22.78	22.51	22.52	11100
2005-09-22	22.29	22.41	22.00	22.27	11000
2005-09-23	21.96	22.11	21.96	22.02	3100
2005-09-26	22.09	22.54	22.09	22.45	15700
2005-09-27	22.32	22.79	22.32	22.73	6800
2005-09-28	22.29	22.40	22.02	22.31	13300
2005-09-29	21.86	22.46	21.80	22.02	6400
2005-09-30	21.82	22.02	21.82	21.87	2000
2005-10-03	21.85	22.20	21.79	21.91	4700
2005-10-04	21.85	22.06	21.85	22.02	700
2005-10-05	21.95	21.95	21.58	21.58	5300
2005-10-06	22.12	22.46	22.12	22.25	10200
2005-10-07	22.01	22.25	22.01	22.21	9900
2005-10-10	22.15	22.47	22.15	22.28	2900
2005-10-11	22.29	22.49	22.05	22.30	11200
2005-10-12	22.06	22.29	22.06	22.06	7700
2005-10-13	22.30	22.30	22.05	22.05	2300
2005-10-14	22.05	22.18	21.61	21.99	9200
2005-10-17	21.90	22.59	21.90	22.40	19100
2005-10-18	22.43	22.43	21.62	21.86	12800
2005-10-19	21.62	22.04	21.51	22.04	8400
2005-10-20	21.80	22.80	21.77	22.66	8800
2005-10-21	22.25	22.38	22.20	22.26	5300
2005-10-24	22.10	22.30	22.00	22.00	3300
2005-10-25	22.00	22.43	22.00	22.32	7000
2005-10-26	21.93	22.00	21.60	21.60	5700
2005-10-27	21.41	21.49	20.71	20.92	32000
2005-10-28	21.00	21.76	21.00	21.73	25600
2005-10-31	22.41	22.91	22.12	22.66	11626
2005-11-01	22.54	22.89	22.54	22.85	3700
2005-11-02	23.51	23.51	22.94	23.40	16500
2005-11-03	23.50	23.50	23.18	23.49	5700
2005-11-04	23.50	23.73	22.87	23.33	7400
2005-11-07	23.44	23.99	23.44	23.70	6500
2005-11-08	23.50	23.90	23.39	23.42	11900
2005-11-09	23.91	23.96	23.65	23.77	3000
2005-11-10	23.50	24.50	23.50	23.59	2200
2005-11-11	23.35	23.51	23.35	23.51	800
2005-11-14	23.05	23.07	22.60	23.04	24900
2005-11-15	23.20	23.20	22.45	22.57	13900
2005-11-16	22.94	22.94	22.35	22.56	6800
2005-11-17	23.24	23.24	22.75	22.98	10200
2005-11-18	22.62	23.03	22.62	22.81	10900
2005-11-21	22.43	22.94	22.40	22.51	9800
2005-11-22	22.39	22.50	22.24	22.42	9500
2005-11-23	22.74	22.85	22.40	22.73	10200
2005-11-25	22.32	22.74	22.32	22.50	4400
2005-11-28	22.33	22.80	22.33	22.44	7600
2005-11-29	22.55	22.74	22.55	22.57	6600
2005-11-30	22.60	22.90	22.60	22.77	7700
2005-12-01	23.00	23.50	22.66	23.32	20900
2005-12-02	23.52	23.52	22.85	23.29	12700
2005-12-05	23.71	24.39	23.71	23.96	50300
2005-12-06	24.18	24.35	23.85	24.16	20100
2005-12-07	24.00	24.00	23.64	23.70	8200
2005-12-08	23.40	23.85	23.30	23.52	19000
2005-12-09	23.37	23.79	23.37	23.49	5500
2005-12-12	24.29	24.45	23.84	24.39	36000
2005-12-13	24.91	25.38	24.61	25.10	23500
2005-12-14	24.89	24.89	24.67	24.85	14400
2005-12-15	24.94	25.27	24.92	24.93	14300
2005-12-16	25.00	25.24	24.93	25.24	19200
2005-12-19	25.25	25.25	24.82	24.90	14000
2005-12-20	24.84	25.50	24.84	25.36	11200
2005-12-21	24.98	25.26	24.65	24.88	10200
2005-12-22	24.70	25.00	24.66	24.66	7000
2005-12-23	24.94	25.13	24.90	25.03	10000
2005-12-27	25.16	25.16	24.66	24.66	6500
2005-12-28	24.32	24.69	24.32	24.44	9600
2005-12-29	24.36	24.97	24.32	24.97	10400
2005-12-30	24.87	24.87	24.53	24.61	7900
2006-01-03	25.92	26.37	25.70	25.85	23000
2006-01-04	26.20	26.21	25.14	25.52	24500
2006-01-05	25.00	25.35	24.40	25.05	10700
2006-01-06	24.84	25.24	24.80	25.04	10900
2006-01-09	25.20	25.20	24.50	24.66	10600
2006-01-10	25.10	25.10	24.67	24.86	8600
2006-01-11	25.10	25.50	25.02	25.31	6700
2006-01-12	25.77	25.77	25.35	25.61	6600
2006-01-13	25.18	25.72	25.18	25.70	10700
2006-01-17	25.26	25.98	25.26	25.75	11600
2006-01-18	25.40	26.25	25.40	26.09	13100
2006-01-19	26.29	26.30	25.94	25.94	4000
2006-01-20	26.19	26.40	25.95	26.04	10700
2006-01-23	25.94	26.19	25.76	25.80	5400
2006-01-24	25.70	26.20	25.70	25.94	4900
2006-01-25	26.34	26.34	25.84	26.07	8200
2006-01-26	26.00	26.35	26.00	26.30	5900
2006-01-27	26.40	26.40	25.88	26.03	4400
2006-01-30	26.25	26.30	25.78	26.13	6900
2006-01-31	25.75	25.75	25.20	25.44	10500
2006-02-01	25.18	25.63	25.13	25.37	6500
2006-02-02	25.20	25.60	25.20	25.51	3800
2006-02-03	25.52	25.62	25.30	25.62	1500
2006-02-06	25.77	25.77	25.01	25.30	3800
2006-02-07	25.91	26.18	25.06	25.42	19000
2006-02-08	25.25	25.60	25.08	25.39	4000
2006-02-09	25.24	25.44	25.00	25.00	1500
2006-02-10	25.00	25.40	24.88	25.02	3100
2006-02-13	24.75	24.75	24.20	24.30	11600
2006-02-14	24.00	24.30	23.68	24.00	6000
2006-02-15	24.00	24.10	23.62	23.98	7500
2006-02-16	23.75	24.20	23.75	24.18	1300
2006-02-17	23.94	24.05	23.81	24.04	5000
2006-02-21	23.71	23.80	23.70	23.78	4700
2006-02-22	23.92	24.40	23.92	24.05	9100
2006-02-23	23.66	23.66	23.10	23.20	5500
2006-02-24	22.84	23.34	22.84	23.12	8600
2006-02-27	23.15	23.59	23.15	23.40	3300
2006-02-28	23.99	23.99	23.00	23.00	9200
2006-03-01	23.47	23.47	23.01	23.16	1200
2006-03-02	22.94	23.47	22.94	23.47	900
2006-03-03	23.04	23.44	22.80	23.24	6500
2006-03-06	23.67	23.85	23.10	23.65	27600
2006-03-07	23.70	23.70	23.53	23.55	8300
2006-03-08	23.56	24.05	23.56	23.85	9200
2006-03-09	23.96	24.49	23.96	24.19	6500
2006-03-10	24.25	24.49	24.20	24.49	4400
2006-03-13	24.31	24.43	24.15	24.15	1600
2006-03-14	23.95	24.50	23.95	24.50	3800
2006-03-15	24.26	24.60	24.03	24.34	4600
2006-03-16	24.39	24.59	24.28	24.52	900
2006-03-17	24.38	24.62	24.32	24.59	5700
2006-03-20	24.69	24.71	24.24	24.43	2800
2006-03-21	24.42	24.74	24.42	24.59	4300
2006-03-22	24.55	25.21	24.55	25.02	5200
2006-03-23	25.20	25.20	24.21	24.29	2300
2006-03-24	24.22	24.29	24.22	24.29	700
2006-03-27	24.33	24.81	24.33	24.70	4800
2006-03-28	24.50	24.69	24.40	24.44	13600
2006-03-29	24.34	24.34	23.83	23.98	5900
2006-03-30	23.48	23.58	23.29	23.47	9300
2006-03-31	23.36	23.49	23.31	23.31	4400
2006-04-03	23.31	23.59	23.01	23.12	16200
2006-04-04	23.02	23.98	23.02	23.81	3100
2006-04-05	23.60	24.06	23.60	23.84	3800
2006-04-06	23.98	23.98	23.84	23.93	1200
2006-04-07	23.65	23.92	23.64	23.81	2700
2006-04-10	23.68	23.68	23.20	23.20	4000
2006-04-11	23.54	23.54	23.21	23.25	5900
2006-04-12	23.17	23.86	23.17	23.65	3200
2006-04-13	23.63	23.64	23.63	23.64	400
2006-04-17	23.99	24.00	23.67	23.87	6800
2006-04-18	23.75	23.97	23.75	23.94	5700
2006-04-19	23.85	24.23	23.85	24.10	5500
2006-04-20	24.24	24.92	24.24	24.55	10800
2006-04-21	24.66	24.95	24.55	24.55	5200
2006-04-24	24.70	24.99	24.58	24.91	4500
2006-04-25	24.89	24.89	24.71	24.89	3100
2006-04-26	24.76	25.10	24.70	24.98	12400
2006-04-27	25.37	25.47	25.15	25.15	2600
2006-04-28	25.18	25.41	25.18	25.37	6500
2006-05-01	26.02	26.58	26.02	26.33	32200
2006-05-02	26.66	26.66	26.15	26.34	4200
2006-05-03	26.34	26.53	26.26	26.48	2300
2006-05-04	26.21	26.21	25.92	26.09	6500
2006-05-05	26.10	26.24	26.06	26.24	14700
2006-05-08	26.78	27.22	26.78	26.88	23100
2006-05-09	27.23	27.50	27.16	27.49	8700
2006-05-10	27.71	28.00	27.45	27.77	5900
2006-05-11	28.00	28.00	27.30	27.60	15600
2006-05-12	27.96	27.96	27.06	27.21	3600
2006-05-15	26.90	26.90	25.77	25.85	19800
2006-05-16	27.22	27.98	27.22	27.69	11600
2006-05-17	27.54	27.99	26.84	27.39	9700
2006-05-18	27.74	27.90	27.12	27.12	7600
2006-05-19	27.11	27.77	27.11	27.51	18300
2006-05-22	27.50	27.50	26.65	26.65	5700
2006-05-23	26.71	27.42	26.71	27.25	2900
2006-05-24	26.71	26.71	26.00	26.25	3200
2006-05-25	26.26	26.54	26.00	26.42	2800
2006-05-26	26.56	26.81	26.55	26.79	4200
2006-05-30	27.09	27.20	26.46	26.75	22000
2006-05-31	26.66	26.97	26.10	26.41	13000
2006-06-01	26.17	26.43	26.16	26.33	4500
2006-06-02	26.34	26.63	26.34	26.60	2400
2006-06-05	26.28	26.28	25.89	25.89	7600
2006-06-06	25.77	26.25	25.77	26.09	3500
2006-06-07	26.17	26.55	26.12	26.44	4400
2006-06-08	25.86	25.86	25.48	25.71	6200
2006-06-09	25.50	25.82	25.50	25.70	15000
2006-06-12	25.70	26.20	25.70	26.04	5100
2006-06-13	25.53	25.55	25.20	25.22	4300
2006-06-14	25.50	25.97	25.50	25.88	6700
2006-06-15	26.00	26.41	26.00	26.41	3200
2006-06-16	26.55	26.57	26.15	26.33	900
2006-06-19	26.15	26.52	26.00	26.00	3100
2006-06-20	26.04	26.15	25.94	26.15	2200
2006-06-21	26.42	26.98	26.10	26.80	5600
2006-06-22	26.60	26.75	26.60	26.74	600
2006-06-23	26.43	26.89	26.42	26.83	3900
2006-06-26	26.60	26.60	26.01	26.35	10800
2006-06-27	26.00	26.00	25.67	25.87	1000
2006-06-28	25.72	26.09	24.28	25.58	17200
2006-06-29	26.01	26.61	26.01	26.61	6600
2006-06-30	26.68	26.84	26.45	26.84	3400
2006-07-03	26.87	26.99	26.83	26.83	1800
2006-07-05	26.80	26.90	26.14	26.56	9400
2006-07-06	26.77	26.79	26.53	26.79	2800
2006-07-07	26.47	26.96	26.47	26.96	2500
2006-07-10	27.16	27.50	27.00	27.20	12500
2006-07-11	27.20	27.50	27.03	27.44	3200
2006-07-12	26.20	26.20	25.30	25.64	13700
2006-07-13	25.01	25.14	24.04	25.00	22000
2006-07-14	24.04	25.04	24.04	25.04	14100
2006-07-17	25.25	25.50	25.25	25.32	7400
2006-07-18	26.00	26.73	26.00	26.30	12800
2006-07-19	26.17	26.50	26.17	26.50	1400
2006-07-20	26.62	26.96	26.54	26.68	3700
2006-07-21	27.00	27.00	26.26	26.50	4800
2006-07-24	26.03	27.00	26.03	27.00	14800
2006-07-25	26.99	27.50	26.57	27.12	5100
2006-07-26	26.01	26.32	26.01	26.21	10300
2006-07-27	26.00	26.10	25.84	26.08	7700
2006-07-28	25.80	26.14	25.80	26.07	4900
2006-07-31	26.32	27.12	26.32	26.74	4800
2006-08-01	26.70	26.70	26.05	26.20	3000
2006-08-02	26.67	26.67	26.02	26.34	2100
2006-08-03	26.03	26.49	26.00	26.32	1600
2006-08-04	26.68	26.68	26.00	26.20	1500
2006-08-07	26.44	27.49	26.44	26.95	9600
2006-08-08	27.50	27.50	26.65	26.80	8500
2006-08-09	26.36	26.80	25.82	25.84	5000
2006-08-10	25.75	26.09	25.70	25.98	2200
2006-08-11	26.25	26.36	25.72	26.00	2900
2006-08-14	26.44	26.99	26.44	26.67	2300
2006-08-15	27.00	27.00	26.72	26.72	2400
2006-08-16	27.12	27.65	27.12	27.65	4600
2006-08-17	27.52	28.05	27.52	27.92	4400
2006-08-18	27.67	27.95	27.67	27.89	1200
2006-08-21	28.30	29.28	28.30	29.21	18400
2006-08-22	29.20	29.20	28.26	28.65	7300
2006-08-23	28.68	29.19	28.10	28.59	7900
2006-08-24	28.03	28.82	27.62	28.24	6000
2006-08-25	27.68	28.24	27.65	28.24	3800
2006-08-28	27.98	27.98	27.15	27.31	4600
2006-08-29	28.00	28.50	27.88	28.15	7600
2006-08-30	28.40	28.48	28.23	28.44	5200
2006-08-31	28.99	29.14	28.70	29.14	9000
2006-09-01	28.92	29.15	28.92	29.00	6200
2006-09-05	28.41	28.53	28.20	28.22	7000
2006-09-06	28.40	28.40	27.81	27.81	700
2006-09-07	27.80	28.25	27.57	28.09	2600
2006-09-08	28.01	28.01	27.70	27.72	1200
2006-09-11	28.00	28.03	27.66	27.83	6100
2006-09-12	27.83	28.42	27.81	28.42	5700
2006-09-13	28.22	28.49	28.22	28.48	2300
2006-09-14	28.50	28.50	27.69	28.22	1800
2006-09-15	28.22	28.50	28.04	28.04	3300
2006-09-18	28.56	29.17	28.56	29.04	4200
2006-09-19	29.00	29.10	28.00	28.71	5400
2006-09-20	29.30	31.00	29.30	30.19	33000
2006-09-21	30.40	30.99	29.97	30.00	20400
2006-09-22	30.44	30.44	29.84	29.84	7300
2006-09-25	30.39	30.39	30.05	30.34	4500
2006-09-26	30.00	30.50	30.00	30.33	3400
2006-09-27	30.50	30.50	29.95	30.33	14800
2006-09-28	30.70	31.33	30.06	30.17	8600
2006-09-29	30.98	30.98	29.45	29.77	7600
2006-10-02	29.72	31.14	29.61	30.36	11200
2006-10-03	30.85	31.13	30.52	30.96	24700
2006-10-04	31.07	31.07	30.50	30.95	6600
2006-10-05	30.00	30.86	30.00	30.18	4900
2006-10-06	29.81	30.53	29.81	29.96	7300
2006-10-09	31.04	31.04	30.14	30.14	60700
2006-10-10	30.12	30.38	29.90	30.05	3300
2006-10-11	30.36	30.36	29.87	29.89	5100
2006-10-12	29.90	30.76	29.90	30.12	17900
2006-10-13	29.96	30.74	29.96	30.47	14300
2006-10-16	30.55	31.28	30.31	30.35	20700
2006-10-17	30.89	31.08	30.70	31.00	4100
2006-10-18	31.50	31.50	30.71	30.73	11000
2006-10-19	31.29	31.29	29.94	30.26	4700
2006-10-20	29.92	30.72	29.92	30.10	13000
2006-10-23	30.72	31.52	30.72	31.31	18900
2006-10-24	32.00	32.00	30.56	30.92	12700
2006-10-25	31.39	31.39	30.60	31.28	9800
2006-10-26	31.48	31.99	31.39	31.86	3400
2006-10-27	32.00	32.00	31.41	31.63	5600
2006-10-30	32.00	32.30	31.94	32.16	5574
2006-10-31	31.80	31.80	31.39	31.54	5151
2006-11-01	31.55	32.17	31.52	31.70	10311
2006-11-02	31.60	31.60	31.05	31.17	2606
2006-11-03	31.20	31.26	31.00	31.26	5809
2006-11-06	31.26	31.26	30.75	31.08	6652
2006-11-07	30.46	31.01	30.45	30.50	2131
2006-11-08	31.14	31.21	30.85	31.15	2830
2006-11-09	31.64	31.64	30.90	31.32	6885
2006-11-10	31.12	31.30	30.90	31.20	5276
2006-11-13	31.50	31.70	30.80	31.12	14001
2006-11-14	31.73	31.73	31.10	31.45	8510
2006-11-15	31.45	31.61	31.25	31.43	8795
2006-11-16	31.69	32.70	31.45	32.47	19288
2006-11-17	32.94	32.95	32.00	32.12	4169
2006-11-20	32.75	32.75	31.75	31.99	10559
2006-11-21	31.79	31.96	31.70	31.82	6489
2006-11-22	32.34	33.05	32.34	33.00	7470
2006-11-24	33.00	33.03	32.72	32.90	4493
2006-11-27	33.31	33.49	33.00	33.15	8876
2006-11-28	32.79	33.50	32.79	33.18	5345
2006-11-29	33.95	33.95	33.25	33.83	3357
2006-11-30	33.60	33.60	32.50	32.65	3515
2006-12-01	32.74	33.43	32.65	32.65	2534
2006-12-04	32.88	33.00	32.40	32.91	11814
2006-12-05	33.69	33.69	33.23	33.54	1943
2006-12-06	33.27	33.77	33.03	33.45	8070
2006-12-07	33.95	33.95	33.14	33.40	4119
2006-12-08	33.43	33.97	33.43	33.52	4711
2006-12-11	33.52	33.99	33.52	33.99	5402
2006-12-12	34.00	34.00	33.60	33.95	2798
2006-12-13	34.00	34.00	33.81	34.00	739
2006-12-14	33.69	34.02	33.68	34.03	3060
2006-12-15	34.12	34.12	33.50	33.55	1839
2006-12-18	34.12	34.12	33.33	33.33	3737
2006-12-19	33.60	33.60	33.38	33.38	3596
2006-12-20	33.17	33.30	33.17	33.22	1995
2006-12-21	33.40	33.40	32.54	32.54	3092
2006-12-22	32.74	32.88	32.74	32.85	623
2006-12-26	32.44	32.44	31.90	31.90	5067
2006-12-27	32.24	32.54	32.24	32.54	1117
2006-12-28	32.40	32.50	32.20	32.50	3133
2006-12-29	32.70	32.70	32.30	32.30	1330
2007-01-03	34.31	35.09	34.31	34.52	8446
2007-01-04	34.38	34.56	32.90	33.29	16595
2007-01-05	32.85	33.75	32.85	33.57	3733
2007-01-08	33.77	33.77	33.14	33.18	15409
2007-01-09	33.37	33.43	33.07	33.43	1966
2007-01-10	33.23	33.50	32.51	33.26	6603
2007-01-11	33.10	33.20	32.55	32.63	5376
2007-01-12	32.51	33.00	32.51	33.00	1597
2007-01-16	34.25	34.25	33.32	33.95	5606
2007-01-17	34.32	34.32	33.73	34.31	3070
2007-01-18	34.20	34.20	33.62	34.14	3725
2007-01-19	34.40	34.40	34.20	34.20	1461
2007-01-22	34.00	34.18	33.50	33.60	5992
2007-01-23	33.56	34.00	33.47	34.00	2879
2007-01-24	34.25	34.25	33.59	34.16	10740
2007-01-25	34.09	34.11	33.85	34.00	1249
2007-01-26	33.85	34.44	33.85	34.31	2877
2007-01-29	35.00	35.40	34.72	35.13	7229
2007-01-30	35.00	35.00	34.62	34.78	2557
2007-01-31	34.44	34.92	34.40	34.90	4698
2007-02-01	35.10	35.24	34.55	35.17	1781
2007-02-02	35.24	35.24	34.74	35.12	3012
2007-02-05	35.50	35.50	34.79	34.87	3652
2007-02-06	35.07	35.07	34.51	34.51	1200
2007-02-07	34.70	35.57	34.70	35.22	3762
2007-02-08	35.70	35.82	35.25	35.44	3161
2007-02-09	35.64	35.82	35.54	35.56	2503
2007-02-12	35.52	35.52	35.00	35.08	9805
2007-02-13	35.28	35.28	34.76	35.00	3746
2007-02-14	35.22	35.35	35.21	35.35	1100
2007-02-15	34.51	34.51	33.82	33.83	4119
2007-02-16	33.77	34.59	33.77	34.59	1276
2007-02-20	34.50	34.60	33.92	34.21	8943
2007-02-21	34.04	34.70	34.04	34.66	8901
2007-02-22	34.75	35.52	34.75	34.85	8731
2007-02-23	34.70	35.46	34.70	34.73	2359
2007-02-26	34.64	34.82	34.18	34.35	3447
2007-02-27	33.68	33.88	33.22	33.30	6490
2007-02-28	33.84	34.64	33.84	34.20	5843
2007-03-01	33.71	35.00	33.29	34.74	10110
2007-03-02	34.34	34.69	33.92	34.30	2952
2007-03-05	33.48	33.48	32.52	32.70	14270
2007-03-06	33.00	33.45	32.81	33.45	5607
2007-03-07	33.38	33.38	32.82	33.15	2696
2007-03-08	34.05	34.28	33.84	34.00	7432
2007-03-09	34.25	34.43	34.10	34.41	4294
2007-03-12	34.40	35.33	34.25	35.10	8775
2007-03-13	34.77	36.01	33.85	33.85	13432
2007-03-14	33.62	33.74	33.21	33.60	13339
2007-03-15	34.02	34.74	34.02	34.74	8189
2007-03-16	34.73	34.83	34.73	34.76	2000
2007-03-19	34.55	34.75	33.95	34.62	13897
2007-03-20	34.49	35.00	34.37	34.43	9586
2007-03-21	35.10	35.35	34.55	35.15	3793
2007-03-22	35.40	35.40	34.62	34.63	5581
2007-03-23	35.00	35.00	34.35	34.74	3233
2007-03-26	35.50	35.51	35.03	35.25	3722
2007-03-27	35.47	35.85	35.32	35.61	54095
2007-03-28	35.36	35.37	34.57	34.95	23801
2007-03-29	35.43	35.75	35.20	35.66	6835
2007-03-30	35.88	36.12	35.88	35.90	4520
2007-04-02	37.52	37.52	36.35	36.82	17613
2007-04-03	37.33	37.34	36.78	36.94	12947
2007-04-04	38.29	38.38	37.59	37.63	18863
2007-04-05	37.75	37.96	37.49	37.89	7723
2007-04-09	38.00	38.00	37.51	37.60	12523
2007-04-10	37.77	38.50	37.73	38.42	10936
2007-04-11	38.50	38.50	37.39	37.39	13923
2007-04-12	37.88	38.46	37.54	38.07	13014
2007-04-13	38.00	38.24	37.76	37.80	10017
2007-04-16	38.55	39.50	38.55	39.19	11695
2007-04-17	39.31	40.87	39.31	40.48	88149
2007-04-18	40.29	41.39	40.25	41.10	38374
2007-04-19	40.88	41.21	40.51	41.00	8626
2007-04-20	41.86	41.99	40.81	41.21	27701
2007-04-23	41.84	42.00	41.00	41.73	23113
2007-04-24	41.90	41.90	41.31	41.60	12704
2007-04-25	41.90	42.05	41.00	41.99	21670
2007-04-26	42.29	42.55	41.78	42.01	10308
2007-04-27	42.06	42.68	42.06	42.34	9116
2007-04-30	41.30	41.30	40.52	40.75	24359
2007-05-01	42.50	44.00	42.41	43.46	24220
2007-05-02	43.19	43.81	42.51	43.70	29865
2007-05-03	43.55	43.99	42.88	43.99	29823
2007-05-04	44.28	44.94	43.80	43.95	20062
2007-05-07	43.98	44.78	43.98	44.36	24365
2007-05-08	43.90	43.90	43.30	43.85	14096
2007-05-09	44.36	44.90	44.08	44.70	12357
2007-05-10	44.70	44.70	43.88	44.36	11565
2007-05-11	44.05	44.89	44.05	44.67	14970
2007-05-14	44.96	45.00	44.29	44.98	27656
2007-05-15	44.25	45.50	44.25	44.71	31837
2007-05-16	44.96	44.96	44.43	44.89	14669
2007-05-17	44.35	44.35	43.33	43.79	24957
2007-05-18	43.95	43.95	43.10	43.17	19526
2007-05-21	42.16	43.10	41.00	42.52	44109
2007-05-22	43.17	43.34	42.26	42.62	31071
2007-05-23	42.94	43.45	42.40	42.86	32410
2007-05-24	42.59	42.97	42.24	42.47	21895
2007-05-25	42.99	42.99	42.02	42.09	19586
2007-05-29	42.99	43.75	42.65	42.85	30729
2007-05-30	42.52	43.20	42.25	42.90	17255
2007-05-31	43.07	43.97	43.01	43.65	28466
2007-06-01	43.64	43.81	43.40	43.48	14207
2007-06-04	44.41	44.99	44.35	44.75	30101
2007-06-05	45.75	46.14	44.75	45.63	49650
2007-06-06	44.99	44.99	44.01	44.16	48925
2007-06-07	44.20	45.08	43.58	43.64	27433
2007-06-08	43.63	44.38	43.22	44.38	20981
2007-06-11	44.59	44.76	44.01	44.44	22298
2007-06-12	44.00	44.00	42.76	42.96	29984
2007-06-13	43.38	44.00	42.97	43.73	30315
2007-06-14	44.05	44.05	43.42	43.69	13109
2007-06-15	44.01	44.30	43.72	44.18	18445
2007-06-18	45.44	45.72	44.88	45.16	24264
2007-06-19	44.95	45.47	44.50	45.12	29498
2007-06-20	45.11	45.55	44.57	44.60	31542
2007-06-21	44.22	44.81	43.86	44.61	21139
2007-06-22	44.73	44.85	44.50	44.60	34053
2007-06-25	44.69	44.69	43.81	44.00	17990
2007-06-26	42.98	43.22	41.60	42.55	49218
2007-06-27	42.26	43.40	42.18	42.70	34322
2007-06-28	41.92	42.40	41.33	42.38	32155
2007-06-29	42.12	42.95	42.04	42.74	44012
2007-07-02	42.92	43.30	42.50	43.00	16235
2007-07-03	43.50	44.23	43.50	44.23	25391
2007-07-05	44.96	44.96	44.05	44.40	26524
2007-07-06	44.50	44.88	44.38	44.51	29205
2007-07-09	44.98	46.34	44.51	45.80	108480
2007-07-10	45.19	45.45	44.70	44.76	55341
2007-07-11	44.50	44.67	43.77	44.49	47582
2007-07-12	44.19	44.19	43.85	43.96	20523
2007-07-13	43.56	43.99	43.23	43.99	56694
2007-07-16	42.39	42.70	41.97	42.00	66732
2007-07-17	42.38	43.11	42.38	42.96	39386
2007-07-18	42.99	43.80	42.91	43.80	35512
2007-07-19	43.35	43.35	43.00	43.03	37717
2007-07-20	43.29	43.30	42.74	42.90	22364
2007-07-23	41.59	41.59	40.07	40.83	82971
2007-07-24	40.30	40.98	40.30	40.60	34293
2007-07-25	40.65	40.99	40.51	40.66	18992
2007-07-26	40.49	41.53	39.00	39.20	34874
2007-07-27	39.72	39.72	39.19	39.19	31475
2007-07-30	39.70	40.74	39.52	40.49	32033
2007-07-31	40.40	41.01	40.00	40.12	71438
2007-08-01	39.80	40.50	39.17	39.97	36579
2007-08-02	40.49	40.49	39.05	39.63	24367
2007-08-03	39.36	39.93	39.35	39.35	17381
2007-08-06	39.62	40.29	39.59	40.28	29766
2007-08-07	40.88	41.31	39.93	41.21	77444
2007-08-08	42.21	42.66	42.00	42.50	69880
2007-08-09	41.27	41.93	40.26	40.75	23952
2007-08-10	40.01	41.38	40.01	41.14	27037
2007-08-13	43.00	43.00	42.04	42.41	26625
2007-08-14	42.42	43.00	41.23	41.31	40906
2007-08-15	42.28	43.11	41.85	42.20	32569
2007-08-16	41.75	41.80	40.27	40.68	34499
2007-08-17	41.15	42.29	41.15	42.04	21852
2007-08-20	42.22	42.71	42.10	42.26	9341
2007-08-21	41.91	42.19	41.24	41.63	6975
2007-08-22	42.00	42.25	41.70	42.25	12215
2007-08-23	42.89	44.48	42.56	44.23	71216
2007-08-24	44.25	44.25	43.70	43.98	79789
2007-08-27	44.25	45.95	43.95	45.14	85800
2007-08-28	45.54	45.54	44.63	44.64	35889
2007-08-29	45.26	45.77	45.10	45.50	37949
2007-08-30	44.92	44.98	44.01	44.56	24588
2007-08-31	45.00	45.00	44.66	44.92	9458
2007-09-04	45.00	45.99	45.00	45.80	21350
2007-09-05	45.90	45.90	44.88	45.02	26741
2007-09-06	45.33	46.93	45.19	46.76	51848
2007-09-07	46.10	46.40	44.90	45.60	76090
2007-09-10	45.70	46.19	45.70	46.00	37181
2007-09-11	46.22	46.22	45.00	45.51	21202
2007-09-12	45.06	46.08	45.04	45.70	11083
2007-09-13	46.22	46.22	45.50	45.77	16089
2007-09-14	46.20	46.20	45.52	45.78	20496
2007-09-17	45.66	45.66	44.97	45.17	12829
2007-09-18	45.70	46.97	45.35	46.69	58349
2007-09-19	47.00	47.35	46.41	46.81	20059
2007-09-20	46.82	46.88	46.38	46.77	18456
2007-09-21	46.94	47.00	46.78	46.86	45826
2007-09-24	46.96	46.98	46.38	46.76	17700
2007-09-25	46.54	46.95	46.17	46.92	41626
2007-09-26	46.95	47.75	46.95	47.57	32558
2007-09-27	46.72	47.65	46.72	47.55	10475
2007-09-28	47.81	47.81	47.20	47.38	11446
2007-10-01	47.47	49.22	47.47	49.12	29587
2007-10-02	49.36	49.91	49.02	49.83	11234
2007-10-03	50.11	50.11	48.35	48.56	19876
2007-10-04	49.18	49.46	48.51	49.10	27223
2007-10-05	49.50	50.17	48.50	49.62	19838
2007-10-08	51.15	52.50	50.90	51.89	39811
2007-10-09	51.64	51.88	51.17	51.74	44039
2007-10-10	51.07	51.07	49.09	49.31	39996
2007-10-11	50.24	50.24	48.23	48.40	24951
2007-10-12	48.57	49.00	48.53	48.58	17202
2007-10-15	48.18	48.18	47.11	47.35	39333
2007-10-16	47.74	49.41	47.74	49.19	72181
2007-10-17	49.50	49.55	48.56	48.77	25043
2007-10-18	48.98	49.65	48.70	49.36	20080
2007-10-19	49.32	49.88	48.41	48.41	15163
2007-10-22	48.02	49.17	48.02	49.04	18562
2007-10-23	50.00	51.00	49.46	50.30	34271
2007-10-24	50.26	50.65	49.44	50.36	10672
2007-10-25	50.97	51.18	50.12	51.08	14942
2007-10-26	51.65	51.71	50.91	51.40	10187
2007-10-29	51.70	51.71	50.44	50.92	9640
2007-10-30	51.05	52.70	51.05	52.40	15934
2007-10-31	52.88	53.17	52.36	52.99	27163
2007-11-01	52.49	52.49	51.00	51.00	16512
2007-11-02	51.10	51.52	50.64	51.08	8984
2007-11-05	50.69	51.00	50.25	50.63	15662
2007-11-06	52.03	53.20	51.83	53.14	9711
2007-11-07	52.98	53.18	51.72	51.75	29568
2007-11-08	51.80	52.49	50.66	51.21	12540
2007-11-09	50.68	51.17	50.13	50.70	29358
2007-11-12	52.61	53.20	52.50	52.63	36728
2007-11-13	55.33	56.72	55.33	56.43	96109
2007-11-14	56.04	56.04	54.34	54.35	30489
2007-11-15	54.91	57.07	54.83	55.29	84845
2007-11-16	55.29	55.50	54.85	55.41	26873
2007-11-19	56.22	56.50	55.27	55.50	29790
2007-11-20	57.24	57.24	55.82	56.39	65321
2007-11-21	55.83	55.87	54.89	55.03	17394
2007-11-23	55.66	57.09	55.66	56.13	21636
2007-11-26	57.63	58.16	56.30	56.40	52798
2007-11-27	56.99	57.00	56.02	56.63	45978
2007-11-28	56.75	57.71	56.03	57.40	59802
2007-11-29	56.89	56.89	55.66	56.49	30438
2007-11-30	56.84	58.49	56.44	56.68	35039
2007-12-03	56.40	56.79	55.86	56.12	22682
2007-12-04	56.26	57.00	55.86	56.90	38847
2007-12-05	57.10	58.09	56.85	57.76	34692
2007-12-06	58.01	58.95	57.35	57.51	26570
2007-12-07	57.99	58.02	57.33	57.37	19446
2007-12-10	59.34	59.35	57.90	58.95	31736
2007-12-11	59.17	59.46	57.74	57.74	22936
2007-12-12	59.53	59.91	58.86	58.86	27234
2007-12-13	58.79	58.88	57.80	57.82	11016
2007-12-14	57.62	58.54	57.02	57.14	18547
2007-12-17	54.73	54.75	52.53	53.63	81126
2007-12-18	54.25	54.84	53.47	54.00	25778
2007-12-19	55.52	56.00	55.52	55.80	21709
2007-12-20	56.36	56.90	55.78	56.05	9850
2007-12-21	57.00	57.65	56.73	57.54	18501
2007-12-24	57.77	58.42	57.77	58.25	11113
2007-12-26	57.54	57.54	56.50	56.86	35133
2007-12-27	57.75	59.00	57.50	58.97	64982
2007-12-28	59.55	59.55	58.24	58.34	68055
2007-12-31	60.02	60.68	59.02	59.56	38312
2008-01-02	62.40	62.40	60.01	61.42	30672
2008-01-03	62.60	62.60	61.02	61.15	30574
2008-01-04	61.02	62.15	60.83	60.90	20983
2008-01-07	60.00	60.48	58.99	59.32	32763
2008-01-08	60.01	60.41	58.24	58.70	59792
2008-01-09	58.43	58.73	57.09	58.04	31958
2008-01-10	58.81	60.00	58.47	59.65	19448
2008-01-11	59.98	60.00	58.75	59.25	16731
2008-01-14	62.68	63.29	61.56	63.29	37130
2008-01-15	63.70	63.70	61.13	61.26	30628
2008-01-16	61.00	61.50	58.60	59.20	33848
2008-01-17	61.00	62.00	59.35	59.94	35825
2008-01-18	60.51	61.50	58.44	59.04	19609
2008-01-22	58.75	59.52	57.01	59.04	96212
2008-01-23	57.07	58.71	56.00	58.71	48184
2008-01-24	58.35	58.40	56.60	58.40	17693
2008-01-25	58.32	58.40	56.02	56.02	26202
2008-01-28	56.01	57.15	55.41	56.50	21057
2008-01-29	58.35	58.35	56.96	57.69	17972
2008-01-30	59.03	60.66	59.00	59.72	21220
2008-01-31	60.35	63.12	59.29	63.06	43737
2008-02-01	63.38	63.86	62.86	63.40	27409
2008-02-04	63.80	64.20	61.54	61.86	18619
2008-02-05	59.65	59.65	57.68	57.94	33639
2008-02-06	57.25	58.89	57.19	57.51	17669
2008-02-07	55.59	56.35	55.00	55.71	48686
2008-02-08	55.50	56.10	55.02	55.77	41236
2008-02-11	55.00	55.51	53.50	55.24	49686
2008-02-12	54.78	56.83	54.52	56.31	43358
2008-02-13	56.90	57.97	56.23	57.71	21786
2008-02-14	57.30	57.50	56.33	56.44	22393
2008-02-15	56.40	56.40	55.89	56.35	16055
2008-02-19	57.05	57.20	55.86	56.30	23072
2008-02-20	55.38	56.67	55.38	56.23	6436
2008-02-21	56.33	56.88	55.44	55.46	16815
2008-02-22	55.60	56.25	55.11	56.25	17285
2008-02-25	58.60	58.72	57.44	58.50	47666
2008-02-26	59.00	59.87	58.76	59.84	18365
2008-02-27	59.75	60.29	58.86	59.56	19572
2008-02-28	59.00	59.00	57.78	58.26	13235
2008-02-29	58.07	58.07	56.25	56.45	13050
2008-03-03	56.25	56.25	55.01	55.68	24017
2008-03-04	56.51	56.97	55.52	56.69	16447
2008-03-05	56.78	57.50	56.46	57.42	9413
2008-03-06	56.58	56.60	54.77	55.10	11137
2008-03-07	54.77	55.50	54.50	55.04	9770
2008-03-10	53.60	54.15	52.05	52.68	61562
2008-03-11	59.43	59.43	56.59	58.06	100091
2008-03-12	58.21	59.00	57.57	57.79	18810
2008-03-13	57.50	59.55	57.50	59.50	43782
2008-03-14	59.00	59.27	56.53	56.68	42374
2008-03-17	54.61	56.94	54.36	55.85	19835
2008-03-18	57.50	58.08	57.13	57.80	15178
2008-03-19	58.35	58.99	55.96	56.05	17878
2008-03-20	56.26	56.70	56.26	56.70	13728
2008-03-24	57.50	59.38	57.44	59.00	29180
2008-03-25	59.54	59.89	58.82	59.40	19468
2008-03-26	58.74	58.77	57.82	58.40	7541
2008-03-27	57.67	58.55	57.51	58.35	19250
2008-03-28	58.66	58.66	56.32	56.32	14880
2008-03-31	55.73	55.86	54.82	55.45	14340
2008-04-01	55.48	56.97	55.30	56.39	20766
2008-04-02	57.64	57.64	56.09	56.09	38875
2008-04-03	55.55	56.73	55.55	56.24	19283
2008-04-04	56.16	56.16	55.04	55.14	12350
2008-04-07	54.98	54.98	53.12	53.50	44735
2008-04-08	52.82	54.77	52.82	53.81	22246
2008-04-09	54.30	55.35	54.13	54.28	11454
2008-04-10	54.15	55.62	54.15	55.62	11946
2008-04-11	54.35	54.70	53.18	53.50	14475
2008-04-14	53.50	54.00	51.82	52.70	44485
2008-04-15	53.00	54.12	52.67	52.89	32813
2008-04-16	53.79	53.79	52.92	52.92	18662
2008-04-17	52.95	53.26	51.20	52.28	37810
2008-04-18	52.72	53.80	52.72	53.76	40833
2008-04-21	51.30	51.88	51.06	51.81	75680
2008-04-22	51.91	52.12	51.09	51.81	100616
2008-04-23	53.10	54.37	53.00	54.23	74299
2008-04-24	55.00	56.65	54.95	56.22	43377
2008-04-25	55.78	56.22	54.44	55.72	28592
2008-04-28	55.85	56.34	55.01	55.04	33884
2008-04-29	55.00	55.83	54.85	55.10	23697
2008-04-30	55.71	56.00	54.71	54.73	37880
2008-05-01	55.22	56.73	55.20	56.26	26168
2008-05-02	55.84	56.56	55.66	56.41	14049
2008-05-05	57.16	57.62	56.85	56.94	20670
2008-05-06	56.50	56.53	55.85	56.41	7154
2008-05-07	55.99	56.21	54.90	55.19	6848
2008-05-08	54.54	55.60	54.54	55.53	8172
2008-05-09	54.71	55.59	54.51	54.70	6531
2008-05-12	54.51	55.98	54.51	55.98	9964
2008-05-13	55.55	55.55	53.00	53.07	32075
2008-05-14	53.31	53.84	53.19	53.22	18574
2008-05-15	54.61	55.24	53.83	54.44	18116
2008-05-16	54.40	55.61	54.40	55.61	19122
2008-05-19	56.50	57.33	56.50	56.79	24404
2008-05-20	58.80	59.59	57.83	58.32	131026
2008-05-21	60.41	61.74	60.41	61.32	64279
2008-05-22	60.56	60.58	59.49	60.33	29275
2008-05-23	60.89	61.14	59.65	60.12	10631
2008-05-27	60.65	61.57	60.16	61.17	20326
2008-05-28	61.00	61.00	60.19	60.35	12635
2008-05-29	61.40	63.21	60.60	62.99	33869
2008-05-30	64.02	64.02	62.52	62.66	22021
2008-06-02	61.50	62.87	60.59	62.10	32414
2008-06-03	62.87	62.87	60.77	60.77	44072
2008-06-04	60.65	61.22	59.30	60.40	14419
2008-06-05	60.25	61.22	59.84	60.58	21018
2008-06-06	59.62	60.46	59.36	60.08	14814
2008-06-09	59.83	60.34	59.35	59.99	10007
2008-06-10	58.81	59.20	58.31	58.68	20560
2008-06-11	59.27	59.58	57.11	57.66	17835
2008-06-12	58.49	58.49	56.60	56.91	21354
2008-06-13	57.39	58.05	56.76	57.50	9258
2008-06-16	58.03	59.00	57.77	58.79	23695
2008-06-17	60.64	60.98	59.76	60.16	25142
2008-06-18	59.00	59.00	58.32	58.52	20237
2008-06-19	58.88	59.44	58.15	59.43	18780
2008-06-20	58.41	59.22	57.30	57.33	12546
2008-06-23	59.49	60.30	58.85	59.42	29207
2008-06-24	58.83	59.42	58.02	58.02	13481
2008-06-25	59.11	61.06	59.11	61.05	35719
2008-06-26	59.57	59.57	57.10	57.36	25680
2008-06-27	57.12	57.73	56.80	57.23	15284
2008-06-30	58.64	59.66	57.84	59.00	21814
2008-07-01	58.52	59.75	58.00	59.64	41561
2008-07-02	59.50	59.78	57.54	57.55	20454
2008-07-03	57.46	58.12	56.02	57.47	12860
2008-07-07	57.57	58.62	57.35	58.54	22230
2008-07-08	59.00	59.00	57.05	57.88	15944
2008-07-09	59.51	59.67	58.50	58.50	24357
2008-07-10	56.99	57.05	56.24	56.66	21465
2008-07-11	55.77	56.49	55.67	55.67	18507
2008-07-14	56.35	57.01	55.22	55.56	24823
2008-07-15	55.80	56.15	54.39	55.48	29966
2008-07-16	54.50	55.44	54.32	54.87	27392
2008-07-17	55.01	57.81	55.01	56.89	22525
2008-07-18	56.26	56.89	55.00	55.90	15989
2008-07-21	56.95	57.04	55.45	55.69	25205
2008-07-22	54.25	55.89	53.31	55.81	31553
2008-07-23	55.33	56.19	55.08	55.26	15095
2008-07-24	54.48	54.48	52.20	53.74	23729
2008-07-25	54.13	54.30	53.20	53.87	17524
2008-07-28	54.10	54.95	52.44	52.70	20135
2008-07-29	53.55	55.39	53.55	55.02	32042
2008-07-30	55.17	55.17	53.66	53.98	17236
2008-07-31	53.00	53.98	52.62	52.90	17826
2008-08-01	53.57	53.57	51.10	52.82	13133
2008-08-04	51.62	52.73	51.09	52.69	14943
2008-08-05	53.82	53.95	52.25	53.95	27819
2008-08-06	53.75	53.75	52.50	53.25	19299
2008-08-07	52.01	53.63	52.01	53.19	15234
2008-08-08	53.00	54.12	52.60	53.51	24791
2008-08-11	52.94	53.91	52.60	53.45	19691
2008-08-12	53.66	54.42	53.36	54.20	29638
2008-08-13	53.57	53.57	52.15	52.81	16876
2008-08-14	53.07	53.99	52.50	53.66	17003
2008-08-15	54.24	54.45	53.25	53.80	12641
2008-08-18	53.80	54.09	52.72	53.43	14649
2008-08-19	54.17	54.79	53.83	54.76	34175
2008-08-20	55.64	56.66	55.22	56.19	36590
2008-08-21	56.40	57.97	56.40	57.03	25009
2008-08-22	57.97	58.16	57.22	57.98	12002
2008-08-25	58.44	58.44	56.82	57.66	17506
2008-08-26	57.15	57.44	56.52	56.93	14333
2008-08-27	56.88	56.88	55.83	55.96	23172
2008-08-28	55.81	56.38	55.30	55.98	22080
2008-08-29	55.93	56.08	55.01	55.14	13708
2008-09-02	56.14	56.49	54.96	55.45	24421
2008-09-03	56.88	56.94	55.95	56.90	22465
2008-09-04	57.29	57.29	56.00	56.36	19628
2008-09-05	56.37	56.48	55.72	55.91	10775
2008-09-08	56.50	56.50	55.01	55.95	18470
2008-09-09	55.95	56.50	54.67	54.67	36184
2008-09-10	56.40	56.49	54.00	55.04	39110
2008-09-11	54.52	54.70	53.26	53.94	41886
2008-09-12	53.42	54.68	53.42	54.46	42417
2008-09-15	52.00	53.20	51.46	52.01	15138
2008-09-16	50.31	52.50	50.31	51.91	32879
2008-09-17	50.26	51.17	45.00	46.20	103260
2008-09-18	47.01	48.75	46.43	48.35	66297
2008-09-19	49.53	51.88	49.53	51.75	29330
2008-09-22	52.00	52.61	49.50	49.85	57285
2008-09-23	50.01	52.55	50.00	51.51	39931
2008-09-24	52.51	53.00	51.31	52.17	25438
2008-09-25	53.61	54.68	52.51	53.52	20355
2008-09-26	51.81	53.25	51.77	53.25	25872
2008-09-29	51.49	52.30	50.82	50.82	9846
2008-09-30	51.80	52.22	50.52	51.67	14126
2008-10-01	50.75	52.22	50.75	51.80	10580
2008-10-02	52.01	52.50	51.06	51.60	27992
2008-10-03	51.27	52.71	51.27	51.67	17761
2008-10-06	50.53	50.71	48.00	49.40	64175
2008-10-07	48.50	49.91	47.50	47.50	27314
2008-10-08	45.70	47.67	41.00	46.34	34581
2008-10-09	46.52	47.08	46.00	46.12	18366
2008-10-10	45.45	46.80	42.28	43.98	48374
2008-10-13	44.22	47.47	44.22	46.99	18211
2008-10-14	47.66	47.66	44.79	46.00	27234
2008-10-15	44.83	45.20	42.25	42.25	18801
2008-10-16	43.93	46.42	42.57	45.28	18280
2008-10-17	45.00	45.00	43.36	44.98	39874
2008-10-20	45.29	46.61	43.77	45.36	27303
2008-10-21	45.22	45.73	44.21	45.23	44519
2008-10-22	45.02	45.99	44.01	45.00	66504
2008-10-23	46.51	48.23	46.23	48.13	28487
2008-10-24	46.16	47.20	46.11	47.00	23242
2008-10-27	45.35	47.16	45.16	46.38	28612
2008-10-28	48.66	48.66	45.39	47.49	56263
2008-10-29	48.01	48.69	46.03	48.16	19127
2008-10-30	47.75	47.91	47.20	47.50	24420
2008-10-31	46.49	49.49	46.49	48.51	14563
2008-11-03	46.59	47.18	45.29	45.94	41191
2008-11-04	47.48	48.52	46.86	47.80	16954
2008-11-05	47.00	48.38	46.50	46.50	28908
2008-11-06	45.53	46.36	44.00	44.74	26703
2008-11-07	44.90	46.72	44.90	46.34	9001
2008-11-10	47.91	48.28	45.79	46.87	17766
2008-11-11	47.72	48.53	46.78	47.88	20490
2008-11-12	45.95	46.39	43.83	43.89	14816
2008-11-13	43.34	44.25	42.22	43.76	21796
2008-11-14	42.90	44.50	42.77	43.78	9608
2008-11-17	41.39	41.39	39.23	40.14	18753
2008-11-18	40.73	43.19	40.73	42.24	27721
2008-11-19	42.18	43.58	42.05	42.12	17003
2008-11-20	41.85	42.34	39.51	39.93	37021
2008-11-21	41.00	42.15	39.99	41.97	16348
2008-11-24	41.30	43.76	40.33	43.33	13918
2008-11-25	41.02	42.66	39.01	40.37	49174
2008-11-26	36.99	39.69	36.25	39.38	20077
2008-11-28	36.59	37.40	36.13	37.23	28381
2008-12-01	36.38	37.88	35.97	36.25	25614
2008-12-02	36.75	38.15	36.03	37.49	41934
2008-12-03	36.40	38.27	36.40	37.92	35725
2008-12-04	36.29	37.88	36.17	36.61	17314
2008-12-05	36.62	38.11	35.60	38.11	15144
2008-12-08	40.41	43.63	40.41	42.55	42424
2008-12-09	41.24	42.30	40.46	41.66	29908
2008-12-10	43.25	44.65	42.60	44.30	14004
2008-12-11	43.30	44.11	40.79	40.79	25433
2008-12-12	41.00	42.92	40.85	42.89	14348
2008-12-15	43.37	43.37	41.74	42.21	6927
2008-12-16	42.89	44.40	42.88	44.25	8691
2008-12-17	44.62	45.68	44.34	44.99	13438
2008-12-18	46.52	46.69	45.11	45.45	8149
2008-12-19	45.75	46.65	44.65	44.65	11546
2008-12-22	43.96	43.96	42.14	42.51	11428
2008-12-23	44.39	44.39	43.64	44.15	6589
2008-12-24	43.59	43.78	42.72	43.46	5921
2008-12-26	44.43	44.74	43.97	44.74	7900
2008-12-29	43.38	44.02	42.93	43.42	36470
2008-12-30	44.71	45.75	43.84	45.75	28684
2008-12-31	45.75	46.48	45.49	46.48	8311
2009-01-02	46.48	47.73	46.33	47.73	13298
2009-01-05	46.73	47.43	46.08	46.70	17026
2009-01-06	47.85	48.50	46.50	46.69	15110
2009-01-07	46.50	46.69	45.73	46.01	12173
2009-01-08	45.80	46.39	45.37	45.99	5685
2009-01-09	45.31	46.10	45.10	45.34	5124
2009-01-12	46.49	47.43	45.76	46.98	39546
2009-01-13	47.50	47.95	46.81	47.38	16954
2009-01-14	47.65	47.65	46.24	46.50	14368
2009-01-15	48.20	49.77	47.61	48.63	24857
2009-01-16	48.60	49.23	48.11	49.23	8800
2009-01-20	47.60	47.60	46.18	46.34	11686
2009-01-21	45.78	47.70	44.85	46.62	13951
2009-01-22	45.99	45.99	44.43	44.53	9618
2009-01-23	43.17	44.86	43.00	44.68	5111
2009-01-26	44.68	45.08	43.80	44.84	8695
2009-01-27	44.82	45.84	44.82	45.32	4376
2009-01-28	46.99	47.16	46.70	47.00	24470
2009-01-29	45.85	46.00	45.05	45.42	11482
2009-01-30	45.89	45.89	44.50	44.56	5726
2009-02-02	43.75	44.29	42.52	43.16	26605
2009-02-03	44.02	44.93	43.57	44.60	17252
2009-02-04	44.08	44.75	43.52	43.80	9537
2009-02-05	43.50	45.33	43.50	44.65	12989
2009-02-06	45.00	45.17	44.20	45.10	19982
2009-02-09	43.50	44.00	43.28	44.00	10959
2009-02-10	43.55	44.12	42.45	42.45	5793
2009-02-11	43.31	43.73	42.44	43.05	12719
2009-02-12	43.11	43.11	41.52	41.95	10720
2009-02-13	42.24	43.60	42.00	42.38	24424
2009-02-17	41.82	42.49	41.02	41.52	19004
2009-02-18	41.60	42.35	41.60	42.03	7649
2009-02-19	42.22	43.18	42.10	42.18	8101
2009-02-20	41.27	42.08	40.87	41.87	8136
2009-02-23	40.88	41.51	40.60	40.73	10700
2009-02-24	41.20	42.08	41.20	42.05	8600
2009-02-25	41.75	42.40	41.40	41.90	7836
2009-02-26	43.25	44.00	43.02	43.59	9898
2009-02-27	42.99	43.60	42.93	43.12	5701
2009-03-02	41.56	41.56	40.16	40.74	9801
2009-03-03	40.74	41.60	40.72	41.21	16419
2009-03-04	42.52	43.50	42.26	43.36	8926
2009-03-05	41.87	43.74	40.37	40.50	9763
2009-03-06	40.62	41.55	40.41	40.90	11762
2009-03-09	43.26	43.94	42.99	43.00	26248
2009-03-10	43.03	44.36	43.03	44.11	8002
2009-03-11	44.16	44.27	42.75	43.37	11845
2009-03-12	44.35	46.84	44.35	46.41	9922
2009-03-13	46.10	46.49	45.68	46.00	6537
2009-03-16	45.51	46.50	45.00	45.60	60731
2009-03-17	45.68	46.34	45.40	46.30	21635
2009-03-18	46.07	47.14	45.50	46.10	16042
2009-03-19	46.95	47.23	46.00	46.39	6678
2009-03-20	46.40	46.62	46.05	46.05	10854
2009-03-23	47.29	48.23	46.50	46.89	36905
2009-03-24	46.50	47.55	46.43	47.08	23579
2009-03-25	47.62	49.34	47.62	48.08	33463
2009-03-26	49.46	50.28	48.88	49.93	20017
2009-03-27	49.65	49.65	48.64	49.00	10766
2009-03-30	48.54	48.61	46.98	48.26	15873
2009-03-31	48.01	48.44	46.75	48.23	23434
2009-04-01	47.49	49.05	47.11	47.84	17239
2009-04-02	48.15	49.48	47.82	49.26	24460
2009-04-03	49.50	49.50	48.10	48.66	7216
2009-04-06	48.75	49.20	47.57	48.12	19683
2009-04-07	48.00	49.40	47.67	48.64	14633
2009-04-08	48.77	49.40	48.12	49.16	9293
2009-04-09	49.23	49.90	48.89	49.80	13449
2009-04-13	48.00	48.91	47.78	48.35	21756
2009-04-14	47.65	48.88	47.62	48.81	14878
2009-04-15	48.25	49.36	48.25	49.13	12233
2009-04-16	48.10	48.70	47.71	48.70	20143
2009-04-17	47.77	48.93	47.77	48.11	14485
2009-04-20	45.99	46.25	45.00	45.72	20191
2009-04-21	44.79	46.59	43.40	46.27	27298
2009-04-22	46.90	47.22	46.09	46.61	13999
2009-04-23	47.75	47.75	46.35	47.16	17007
2009-04-24	48.19	48.85	47.56	48.05	16895
2009-04-27	47.96	48.92	47.80	47.80	13615
2009-04-28	47.75	48.65	47.75	48.06	5451
2009-04-29	48.78	49.07	48.25	48.56	8573
2009-04-30	49.77	49.88	49.19	49.19	37901
2009-05-01	49.40	50.30	49.08	50.30	23345
2009-05-04	51.77	52.35	51.25	51.90	34693
2009-05-05	53.00	53.41	52.70	53.10	10599
2009-05-06	54.99	55.24	53.85	54.70	18922
2009-05-07	55.10	55.25	53.13	54.50	19180
2009-05-08	54.10	55.77	54.10	55.74	13167
2009-05-11	52.82	54.00	51.62	52.77	19672
2009-05-12	52.62	53.77	52.25	53.14	11306
2009-05-13	52.50	52.50	51.60	52.10	9569
2009-05-14	52.70	54.04	52.70	53.52	6670
2009-05-15	54.00	55.32	54.00	54.30	21143
2009-05-18	56.25	56.36	55.12	55.50	10666
2009-05-19	56.00	57.44	55.59	56.50	26640
2009-05-20	59.80	61.48	59.51	59.56	26576
2009-05-21	59.13	59.35	58.65	59.00	10623
2009-05-22	58.57	60.62	58.37	59.70	6810
2009-05-26	59.00	59.51	58.00	58.65	45218
2009-05-27	59.55	60.83	59.55	60.01	12884
2009-05-28	60.01	60.64	59.87	59.94	20778
2009-05-29	61.00	61.70	60.05	60.11	21071
2009-06-01	61.49	61.49	60.21	61.44	12349
2009-06-02	61.42	62.78	60.65	61.85	15181
2009-06-03	60.60	60.75	59.74	59.97	9149
2009-06-04	61.10	61.90	60.01	61.90	18077
2009-06-05	62.50	62.50	60.85	61.44	19469
2009-06-08	60.25	60.44	59.45	60.44	8210
2009-06-09	61.00	61.43	60.59	61.43	6023
2009-06-10	62.60	62.60	59.93	60.59	5560
2009-06-11	60.25	61.00	59.78	60.65	4830
2009-06-12	60.50	60.62	59.85	60.30	3312
2009-06-15	58.00	58.19	56.75	57.32	15690
2009-06-16	58.85	59.50	58.00	58.91	14438
2009-06-17	58.80	58.80	57.60	58.49	14953
2009-06-18	60.00	60.00	59.40	59.57	4788
2009-06-19	60.00	60.00	59.30	59.42	3521
2009-06-22	59.90	59.95	58.35	58.50	4305
2009-06-23	59.39	59.40	57.19	58.50	25821
2009-06-24	59.59	60.92	59.59	60.07	19313
2009-06-25	60.00	61.78	60.00	61.28	8857
2009-06-26	60.08	60.86	60.08	60.28	6273
2009-06-29	60.25	61.50	60.25	61.04	9583
2009-06-30	59.50	61.93	58.01	61.85	61411
2009-07-01	61.50	61.99	61.02	61.02	6400
2009-07-02	61.00	61.00	59.36	59.36	7206
2009-07-06	58.81	59.22	58.44	58.48	2164
2009-07-07	57.95	58.94	57.60	57.82	12752
2009-07-08	58.59	59.30	57.65	59.30	19196
2009-07-09	59.75	60.08	58.50	59.26	14092
2009-07-10	59.11	60.30	59.10	59.62	8420
2009-07-13	60.50	61.57	60.50	61.44	7907
2009-07-14	60.53	61.52	60.53	61.11	2261
2009-07-15	62.53	65.02	62.53	64.03	27328
2009-07-16	64.03	65.00	63.88	64.99	9920
2009-07-17	64.60	64.97	64.16	64.69	5860
2009-07-20	63.57	64.39	62.93	64.24	18379
2009-07-21	65.00	66.70	64.99	66.10	15572
2009-07-22	65.26	68.12	65.26	65.51	12981
2009-07-23	67.74	69.67	66.50	66.68	24956
2009-07-24	66.00	67.32	65.65	67.30	21723
2009-07-27	69.46	69.46	67.60	67.94	15942
2009-07-28	68.80	68.80	67.05	67.32	10343
2009-07-29	66.15	66.30	65.41	65.41	10836
2009-07-30	66.04	66.38	65.12	65.32	4948
2009-07-31	65.15	66.10	65.13	65.74	4120
2009-08-03	68.15	68.43	67.21	67.70	15286
2009-08-04	66.35	66.75	65.64	66.11	12780
2009-08-05	65.13	65.90	65.12	65.54	10923
2009-08-06	67.75	67.75	66.51	67.15	16000
2009-08-07	67.20	68.15	66.80	67.88	5660
2009-08-10	66.75	67.49	66.01	66.70	11945
2009-08-11	65.25	66.65	64.75	65.40	31461
2009-08-12	63.92	64.55	63.11	63.15	49328
2009-08-13	66.02	66.02	64.61	65.03	24324
2009-08-14	65.72	65.72	64.66	64.77	5522
2009-08-17	63.00	64.42	63.00	63.16	10410
2009-08-18	64.97	65.76	63.89	64.79	22776
2009-08-19	64.74	65.50	64.10	65.20	8024
2009-08-20	65.67	65.76	64.83	65.70	9089
2009-08-21	65.82	66.06	65.51	65.90	15699
2009-08-24	68.25	69.20	67.85	68.40	16376
2009-08-25	70.10	70.50	69.90	70.50	17061
2009-08-26	70.69	70.69	69.20	69.20	8983
2009-08-27	68.50	68.50	66.75	67.01	10182
2009-08-28	67.72	68.16	67.25	67.25	9282
2009-08-31	65.20	66.00	64.39	65.67	12962
2009-09-01	65.75	66.75	65.21	65.25	10359
2009-09-02	64.20	64.90	63.79	64.24	11282
2009-09-03	65.58	65.58	64.31	65.46	6024
2009-09-04	66.00	66.46	65.73	66.46	5162
2009-09-08	66.47	67.40	65.80	66.06	11357
2009-09-09	66.54	67.82	66.10	66.61	26110
2009-09-10	64.88	65.71	64.10	65.71	32093
2009-09-11	65.29	65.81	64.59	64.97	9525
2009-09-14	61.96	62.39	60.94	61.50	52483
2009-09-15	62.25	62.44	61.50	62.00	64062
2009-09-16	63.03	63.06	62.25	62.64	63232
2009-09-17	63.52	63.53	62.70	62.89	46472
2009-09-18	62.55	63.89	62.55	63.21	32781
2009-09-21	63.00	63.55	62.86	63.55	15337
2009-09-22	64.73	65.75	64.73	65.42	16124
2009-09-23	66.75	67.99	66.12	67.69	66803
2009-09-24	68.41	68.45	66.73	68.30	22574
2009-09-25	68.20	68.20	67.12	67.99	15962
2009-09-28	67.88	68.92	67.88	68.46	8037
2009-09-29	68.91	68.91	67.88	68.62	21706
2009-09-30	68.66	68.99	68.08	68.15	83723
2009-10-01	68.00	68.84	67.40	67.68	61814
2009-10-02	67.11	67.65	66.59	67.54	12777
2009-10-05	68.22	68.68	67.67	68.38	16362
2009-10-06	70.00	70.20	69.25	69.25	28116
2009-10-07	69.50	69.91	68.70	69.15	4832
2009-10-08	68.79	69.42	68.64	69.11	16391
2009-10-09	69.10	70.10	69.10	69.69	10736
2009-10-12	67.48	68.28	67.01	67.96	80406
2009-10-13	68.28	68.31	66.28	66.73	46594
2009-10-14	67.46	67.46	66.40	66.95	28548
2009-10-15	65.16	66.63	65.00	66.25	53187
2009-10-16	66.00	66.00	65.64	65.81	23883
2009-10-19	66.52	67.48	66.42	67.46	26656
2009-10-20	65.65	66.24	65.12	65.68	45544
2009-10-21	63.66	64.46	63.32	64.11	55643
2009-10-22	63.70	65.25	63.02	64.95	61368
2009-10-23	65.48	65.48	64.00	64.20	8517
2009-10-26	64.34	64.80	62.98	63.86	9843
2009-10-27	63.65	64.15	63.32	63.74	12443
2009-10-28	62.70	62.73	60.76	60.80	85630
2009-10-29	61.00	62.09	60.81	60.81	35404
2009-10-30	61.20	61.68	60.51	60.51	13889
2009-11-02	60.23	60.23	59.25	60.12	24406
2009-11-03	61.75	63.49	61.55	62.71	30979
2009-11-04	64.30	64.30	62.82	62.82	17223
2009-11-05	62.90	63.16	62.27	62.84	11611
2009-11-06	62.73	63.00	62.45	62.93	4041
2009-11-09	62.59	63.30	62.40	62.55	35714
2009-11-10	61.63	62.07	61.35	61.76	15851
2009-11-11	63.00	63.94	62.94	63.20	12868
2009-11-12	63.08	63.51	62.73	63.10	14036
2009-11-13	63.46	63.79	63.10	63.16	22107
2009-11-16	63.02	63.99	63.02	63.73	10612
2009-11-17	61.89	62.52	61.71	62.44	25847
2009-11-18	60.99	61.60	60.41	60.94	30981
2009-11-19	60.30	61.35	60.09	60.69	25747
2009-11-20	60.00	60.65	59.97	60.15	18875
2009-11-23	60.14	60.84	60.14	60.46	28883
2009-11-24	60.87	61.26	60.46	61.24	13778
2009-11-25	62.04	62.66	61.63	62.66	31090
2009-11-27	61.08	61.08	60.18	60.54	25516
2009-11-30	60.92	61.30	60.67	61.01	29324
2009-12-01	61.77	62.50	61.41	61.99	23235
2009-12-02	61.88	63.00	61.60	61.74	22780
2009-12-03	61.99	62.50	61.40	61.75	15562
2009-12-04	62.50	63.00	62.28	62.47	41405
2009-12-07	62.99	63.25	61.72	62.85	18126
2009-12-08	62.49	62.56	61.92	62.56	7347
2009-12-09	62.88	62.95	62.21	62.76	10270
2009-12-10	63.22	63.60	63.00	63.12	6157
2009-12-11	63.03	64.00	63.03	63.32	20355
2009-12-14	62.97	63.30	62.72	63.22	6152
2009-12-15	61.43	62.17	61.10	61.44	28279
2009-12-16	62.05	62.18	61.16	61.25	16967
2009-12-17	60.77	61.23	60.27	61.23	19079
2009-12-18	61.50	61.50	60.74	60.89	23173
2009-12-21	61.57	62.70	61.57	61.95	16041
2009-12-22	63.77	64.32	63.10	64.25	21430
2009-12-23	64.34	65.29	64.34	64.61	32342
2009-12-24	65.26	66.10	64.77	65.85	8564
2009-12-28	66.42	67.84	66.16	66.25	16863
2009-12-29	66.25	66.97	65.62	66.07	47025
2009-12-30	65.87	65.89	65.07	65.50	19704
2009-12-31	65.30	65.50	64.84	65.05	8742
2010-01-04	64.50	65.79	64.50	65.35	19505
2010-01-05	64.32	65.00	64.32	64.58	14847
2010-01-06	66.59	66.72	65.50	65.94	15627
2010-01-07	66.04	66.65	65.70	66.65	10541
2010-01-08	66.16	66.63	65.91	66.63	7895
2010-01-11	66.68	66.68	65.26	65.92	16366
2010-01-12	63.54	63.78	62.54	63.50	48440
2010-01-13	63.75	64.38	63.31	64.00	10601
2010-01-14	62.19	63.10	62.19	62.95	29100
2010-01-15	62.85	63.05	62.46	62.80	18401
2010-01-19	65.05	65.60	64.55	65.25	25528
2010-01-20	65.95	65.95	64.74	65.22	17468
2010-01-21	65.89	65.89	64.60	64.74	23439
2010-01-22	64.65	65.26	64.44	64.61	16505
2010-01-25	64.80	64.80	63.20	64.02	19882
2010-01-26	63.42	63.84	62.89	62.89	9119
2010-01-27	62.50	62.80	61.25	62.80	17937
2010-01-28	63.00	64.22	62.99	63.30	52123
2010-01-29	63.30	63.31	61.72	62.42	95675
2010-02-01	61.67	62.38	61.10	62.38	28342
2010-02-02	63.60	64.64	63.51	64.36	25606
2010-02-03	62.56	63.18	62.15	62.23	29831
2010-02-04	61.77	61.77	61.30	61.42	22904
2010-02-05	61.37	61.60	60.97	60.97	52634
2010-02-08	61.48	61.48	60.85	60.85	11058
2010-02-09	61.26	61.80	60.71	61.51	15327
2010-02-10	62.26	62.50	61.90	62.35	10509
2010-02-11	63.59	64.74	63.29	64.58	17027
2010-02-12	64.47	64.47	63.82	64.00	8989
2010-02-16	64.20	64.20	63.51	63.78	11592
2010-02-17	64.81	64.84	63.66	64.47	14911
2010-02-18	64.00	64.65	64.00	64.32	11137
2010-02-19	64.05	64.27	63.79	63.90	9323
2010-02-22	62.57	63.10	62.50	62.86	32145
2010-02-23	62.34	62.87	62.15	62.24	24459
2010-02-24	63.14	63.44	62.72	63.09	7909
2010-02-25	61.50	62.07	61.25	61.97	21397
2010-02-26	62.10	62.30	61.51	62.02	24085
2010-03-01	62.11	63.05	62.11	63.05	7607
2010-03-02	62.21	62.32	61.83	61.83	19141
2010-03-03	61.26	61.74	61.10	61.42	11785
2010-03-04	59.99	60.50	59.46	60.49	48339
2010-03-05	60.53	60.69	60.31	60.58	15541
2010-03-08	59.79	59.96	59.20	59.27	44086
2010-03-09	59.79	59.79	59.28	59.50	22137
2010-03-10	61.00	61.42	60.52	61.19	34035
2010-03-11	61.76	62.71	61.70	62.71	14425
2010-03-12	62.80	63.12	62.30	62.56	15571
2010-03-15	63.62	63.72	63.09	63.50	23218
2010-03-16	63.99	64.20	63.39	64.06	26313
2010-03-17	64.30	65.50	63.96	64.89	50042
2010-03-18	63.55	64.98	63.03	64.73	65044
2010-03-19	64.60	64.60	63.60	63.85	30237
2010-03-22	63.72	64.38	63.51	64.19	15524
2010-03-23	62.83	63.27	62.41	63.05	43712
2010-03-24	63.85	64.78	63.85	64.34	43038
2010-03-25	65.13	65.50	64.51	64.95	13460
2010-03-26	65.00	65.36	64.76	65.00	22421
2010-03-29	65.16	65.39	64.80	64.82	10056
2010-03-30	65.17	65.29	64.90	65.05	7718
2010-03-31	64.05	64.29	63.55	64.01	22105
2010-04-01	64.51	65.00	64.40	64.71	17100
2010-04-05	65.00	65.69	64.72	65.14	17414
2010-04-06	64.91	65.70	64.91	65.35	22826
2010-04-07	65.00	65.28	64.61	64.61	42865
2010-04-08	64.31	65.00	64.30	64.89	10099
2010-04-09	65.00	65.00	64.77	64.90	11968
2010-04-12	64.25	64.90	64.25	64.57	20597
2010-04-13	64.33	65.17	64.33	64.39	23569
2010-04-14	65.10	65.11	64.56	65.10	14577
2010-04-15	64.59	65.51	64.39	65.11	11642
2010-04-16	64.67	65.00	64.10	64.10	16643
2010-04-19	64.10	64.17	63.42	63.89	13143
2010-04-20	64.20	64.40	63.82	64.01	8930
2010-04-21	64.06	64.06	63.50	63.98	13843
2010-04-22	64.00	64.48	63.71	64.16	6043
2010-04-23	64.50	64.50	64.00	64.02	13488
2010-04-26	64.11	65.12	63.51	63.65	18358
2010-04-27	63.00	63.00	61.93	62.17	17940
2010-04-28	61.79	61.94	61.00	61.00	20185
2010-04-29	61.45	61.64	61.03	61.25	18625
2010-04-30	61.44	61.83	61.00	61.65	4418
2010-05-03	61.99	61.99	61.17	61.65	17326
2010-05-04	61.00	61.00	60.00	60.10	26519
2010-05-05	59.88	59.88	59.00	59.09	18624
2010-05-06	59.59	59.59	55.27	57.74	59328
2010-05-07	58.00	58.39	56.12	56.58	44009
2010-05-10	60.07	61.09	59.51	59.74	75505
2010-05-11	59.76	59.80	58.95	59.44	36031
2010-05-12	59.32	59.65	58.63	58.87	39023
2010-05-13	58.64	58.64	57.26	57.92	43118
2010-05-14	57.60	57.87	56.98	57.32	42869
2010-05-17	57.49	57.90	56.99	57.67	40585
2010-05-18	57.78	58.19	56.60	57.00	35086
2010-05-19	56.09	56.75	55.85	56.61	36661
2010-05-20	55.82	55.83	54.64	54.64	52587
2010-05-21	54.28	55.35	54.27	55.35	43444
2010-05-24	53.51	54.26	53.24	53.27	23077
2010-05-25	51.46	52.20	50.49	52.20	29601
2010-05-26	51.24	51.62	49.50	49.61	115868
2010-05-27	51.09	52.20	51.09	52.19	39256
2010-05-28	52.00	52.16	51.35	51.95	14286
2010-06-01	49.21	49.80	48.92	48.95	46504
2010-06-02	49.01	50.36	49.01	50.36	25619
2010-06-03	50.60	51.30	50.60	50.89	18170
2010-06-04	50.32	50.49	49.31	49.35	21225
2010-06-07	49.18	49.40	48.50	48.50	29005
2010-06-08	49.44	49.95	49.34	49.75	18017
2010-06-09	49.96	50.31	48.99	49.55	14757
2010-06-10	50.35	50.84	49.96	50.84	7452
2010-06-11	49.89	51.02	49.81	51.00	9151
2010-06-14	51.10	51.33	50.69	50.80	7262
2010-06-15	50.78	51.79	50.52	51.62	12727
2010-06-16	51.00	51.07	50.10	50.93	22359
2010-06-17	51.00	51.00	50.03	50.56	6008
2010-06-18	50.83	50.83	49.87	50.13	6183
2010-06-21	52.00	52.17	51.47	51.61	25873
2010-06-22	52.51	53.00	51.83	52.02	26842
2010-06-23	53.00	53.00	52.46	52.49	48293
2010-06-24	52.05	52.40	51.94	52.00	14920
2010-06-25	52.36	52.61	51.98	52.36	14061
2010-06-28	52.23	52.23	51.77	51.89	16675
2010-06-29	51.32	51.34	50.60	50.72	24082
2010-06-30	50.85	50.99	50.27	50.28	8310
2010-07-01	50.70	50.70	49.77	50.01	15839
2010-07-02	50.00	50.40	49.81	50.09	10859
2010-07-06	50.34	50.40	49.29	49.29	12073
2010-07-07	49.00	49.75	49.00	49.65	9331
2010-07-08	49.76	50.92	49.76	50.72	20136
2010-07-09	50.27	50.71	49.47	50.32	21549
2010-07-12	50.50	50.70	50.35	50.61	13145
2010-07-13	51.19	51.71	50.96	51.56	18450
2010-07-14	50.42	51.10	50.42	50.77	17662
2010-07-15	50.68	51.09	50.38	50.87	9113
2010-07-16	51.04	51.04	49.78	49.78	12506
2010-07-19	49.90	50.40	49.34	50.18	15534
2010-07-20	49.68	50.15	49.48	49.97	33561
2010-07-21	50.48	50.59	49.67	49.78	21216
2010-07-22	50.47	51.49	50.47	51.30	9766
2010-07-23	50.87	51.97	50.87	51.81	11900
2010-07-26	51.68	52.59	51.68	52.44	11941
2010-07-27	53.35	54.01	53.28	53.49	15538
2010-07-28	53.85	54.43	53.48	53.48	52561
2010-07-29	56.44	56.44	54.54	54.81	50323
2010-07-30	54.52	55.13	54.52	55.01	42443
2010-08-02	55.48	55.48	54.06	55.12	26467
2010-08-03	54.38	54.50	54.06	54.30	14603
2010-08-04	55.26	55.49	55.01	55.21	15495
2010-08-05	55.75	55.75	55.20	55.24	11028
2010-08-06	55.02	55.38	54.87	55.31	13172
2010-08-09	55.29	55.35	55.00	55.07	13700
2010-08-10	54.60	54.77	53.61	54.40	13647
2010-08-11	53.32	53.32	52.08	52.46	23848
2010-08-12	52.34	52.76	51.89	51.99	8704
2010-08-13	51.74	52.99	51.74	52.10	10836
2010-08-16	52.61	54.12	52.53	52.79	47666
2010-08-17	50.91	52.00	50.85	51.87	34943
2010-08-18	51.62	52.00	51.33	51.91	12308
2010-08-19	52.00	52.05	51.33	51.39	18862
2010-08-20	51.32	51.61	51.07	51.48	10796
2010-08-23	51.46	51.59	50.51	50.74	9622
2010-08-24	50.55	50.55	49.56	50.20	12441
2010-08-25	49.70	50.61	49.35	50.07	13763
2010-08-26	50.03	50.03	49.55	49.90	11453
2010-08-27	49.60	50.41	49.37	50.35	14778
2010-08-30	50.43	50.51	50.02	50.19	8695
2010-08-31	49.77	49.77	49.20	49.35	10486
2010-09-01	50.10	50.60	49.62	50.58	18189
2010-09-02	50.48	50.90	50.48	50.62	9628
2010-09-03	50.94	51.68	50.81	51.30	2683
2010-09-07	51.36	51.42	50.33	50.38	4940
2010-09-08	50.55	51.15	50.55	50.94	4396
2010-09-09	51.24	51.24	50.75	50.97	4971
2010-09-10	50.88	51.59	50.81	51.26	10351
2010-09-13	51.33	51.65	50.76	51.30	15016
2010-09-14	51.35	51.35	50.35	50.66	22712
2010-09-15	51.08	51.40	51.08	51.25	10044
2010-09-16	51.32	51.55	51.00	51.00	17787
2010-09-17	51.45	51.59	51.03	51.26	4618
2010-09-20	51.66	52.81	51.66	52.61	15121
2010-09-21	52.75	52.78	52.15	52.15	13675
2010-09-22	52.16	52.37	51.89	51.90	34927
2010-09-23	51.87	52.22	51.87	52.16	7225
2010-09-24	52.63	53.15	52.50	53.03	10230
2010-09-27	53.03	53.58	52.52	53.18	12885
2010-09-28	53.12	53.13	52.80	52.95	4642
2010-09-29	52.60	53.10	52.60	53.01	4072
2010-09-30	53.57	53.57	52.90	53.03	4649
2010-10-01	53.11	53.49	52.90	53.11	7430
2010-10-04	55.00	55.00	54.03	54.23	22502
2010-10-05	55.11	55.86	55.11	55.75	13405
2010-10-06	55.65	56.23	55.51	55.71	33169
2010-10-07	55.71	55.82	54.64	55.16	8320
2010-10-08	55.10	55.47	54.95	55.47	4602
2010-10-11	55.07	55.45	55.03	55.14	2860
2010-10-12	54.40	54.50	53.96	54.47	14433
2010-10-13	54.97	54.97	54.40	54.68	8544
2010-10-14	54.01	54.38	54.01	54.25	3403
2010-10-15	53.89	54.25	53.89	54.24	2800
2010-10-18	52.97	53.70	52.97	53.51	12959
2010-10-19	52.05	52.38	51.50	51.99	14445
2010-10-20	52.18	53.46	52.18	53.10	3071
2010-10-21	54.00	54.00	52.80	52.84	6772
2010-10-22	52.72	53.27	52.72	52.99	2293
2010-10-25	54.12	54.57	54.12	54.44	6730
2010-10-26	54.17	54.37	53.75	54.06	7620
2010-10-27	53.49	53.49	52.81	53.22	3538
2010-10-28	53.36	53.96	52.81	53.96	6125
2010-10-29	54.00	54.32	53.52	54.13	23870
2010-11-01	54.08	54.55	53.41	53.41	6532
2010-11-02	52.53	53.45	52.53	53.16	13833
2010-11-03	52.85	52.85	52.37	52.47	14391
2010-11-04	53.20	53.51	53.00	53.01	6027
2010-11-05	52.83	53.30	52.83	53.20	9190
2010-11-08	52.79	53.00	52.79	52.98	5507
2010-11-09	52.79	52.79	51.55	51.55	16765
2010-11-10	51.82	52.00	51.50	52.00	25370
2010-11-11	50.61	51.17	50.20	50.22	34948
2010-11-12	50.02	50.24	49.56	49.82	9716
2010-11-15	50.25	50.25	49.32	49.37	5853
2010-11-16	49.13	49.69	48.85	48.86	12311
2010-11-17	48.75	49.32	48.75	48.95	6423
2010-11-18	49.54	49.79	49.45	49.45	5750
2010-11-19	49.42	50.15	49.42	50.08	5911
2010-11-22	49.90	49.96	49.41	49.60	27592
2010-11-23	49.50	49.68	49.27	49.30	16371
2010-11-24	49.50	49.87	49.41	49.79	4637
2010-11-26	48.48	48.74	48.01	48.65	15858
2010-11-29	47.79	47.79	46.99	47.07	13130
2010-11-30	46.68	47.08	46.66	46.80	14538
2010-12-01	47.25	47.98	47.21	47.75	11581
2010-12-02	47.58	47.83	47.21	47.63	5452
2010-12-03	47.52	47.81	47.52	47.74	4118
2010-12-06	49.00	49.00	48.21	48.50	6639
2010-12-07	49.40	49.58	48.16	48.22	15292
2010-12-08	48.36	48.89	48.32	48.75	4942
2010-12-09	48.47	48.47	47.77	47.85	7398
2010-12-10	47.85	48.07	47.66	48.07	12188
2010-12-13	50.00	50.12	49.66	49.70	22113
2010-12-14	50.11	50.20	49.65	49.92	16094
2010-12-15	51.05	51.32	51.00	51.32	18444
2010-12-16	51.73	52.49	51.67	51.78	14469
2010-12-17	51.52	52.00	51.52	51.88	9117
2010-12-20	53.50	53.50	52.70	52.95	13765
2010-12-21	52.84	52.84	51.51	51.81	26602
2010-12-22	51.57	51.65	51.20	51.29	8035
2010-12-23	51.80	52.11	51.55	52.11	16892
2010-12-27	51.79	51.79	50.71	50.78	12126
2010-12-28	50.68	51.00	50.30	50.57	28865
2010-12-29	50.69	51.98	50.69	51.67	45250
2010-12-30	52.80	53.11	52.63	52.80	19973
2010-12-31	53.08	53.13	52.71	53.13	11283
2011-01-03	54.40	54.70	54.15	54.50	27795
2011-01-04	54.72	54.80	54.17	54.42	39408
2011-01-05	54.75	55.00	54.65	54.87	16025
2011-01-06	55.83	56.03	55.75	55.95	7197
2011-01-07	56.14	56.14	55.61	55.75	19214
2011-01-10	53.38	53.38	52.63	52.93	15091
2011-01-11	53.60	54.70	53.60	54.70	20042
2011-01-12	54.01	54.01	53.71	53.91	7748
2011-01-13	53.71	54.00	53.57	54.00	5439
2011-01-14	53.65	54.00	53.65	54.00	2301
2011-01-18	54.00	54.25	53.97	54.25	11899
2011-01-19	55.00	55.21	54.73	54.85	26687
2011-01-20	54.30	54.30	53.65	53.76	6970
2011-01-21	53.77	53.99	53.61	53.61	6739
2011-01-24	52.76	53.18	52.50	52.90	11426
2011-01-25	52.41	52.42	51.86	52.26	14054
2011-01-26	52.08	52.19	51.51	51.82	37012
2011-01-27	51.93	51.93	51.00	51.16	30724
2011-01-28	50.50	51.00	48.73	48.78	149897
2011-01-31	50.70	50.82	50.31	50.82	58906
2011-02-01	50.56	50.56	50.03	50.29	12092
2011-02-02	50.00	50.10	49.42	49.42	4371
2011-02-03	48.98	49.18	48.36	49.14	14706
2011-02-04	48.88	49.02	48.68	48.94	15675
2011-02-07	49.80	50.20	49.80	50.15	14645
2011-02-08	50.44	51.00	50.44	50.90	21591
2011-02-09	51.15	51.15	50.81	50.98	11449
2011-02-10	50.80	50.98	50.62	50.71	9410
2011-02-11	50.70	50.91	50.46	50.82	10898
2011-02-14	50.90	51.02	50.79	50.90	6902
2011-02-15	50.80	50.88	50.69	50.69	2759
2011-02-16	51.75	52.34	51.60	51.81	16399
2011-02-17	51.92	51.92	51.67	51.74	2550
2011-02-18	51.73	52.01	51.73	51.78	5738
2011-02-22	51.05	51.59	50.88	50.99	6018
2011-02-23	50.75	51.44	49.71	49.98	8336
2011-02-24	49.65	50.46	49.65	49.95	5115
2011-02-25	49.90	50.51	49.90	50.51	2999
2011-02-28	50.80	51.96	50.80	51.49	19573
2011-03-01	50.73	51.19	50.58	50.65	7507
2011-03-02	50.40	50.40	49.80	49.95	4388
2011-03-03	51.04	51.45	51.04	51.45	2647
2011-03-04	51.19	51.23	50.95	51.23	2100
2011-03-07	50.71	50.74	50.22	50.62	31701
2011-03-08	51.22	51.89	51.22	51.88	21198
2011-03-09	51.18	51.18	50.70	50.78	26171
2011-03-10	50.28	50.40	50.08	50.11	3050
2011-03-11	50.00	50.05	49.10	49.33	6411
2011-03-14	49.56	49.70	49.47	49.62	3783
2011-03-15	50.51	51.13	50.47	51.13	8274
2011-03-16	51.38	51.39	50.44	50.60	8087
2011-03-17	51.23	52.68	51.23	52.11	11976
2011-03-18	52.66	52.81	52.48	52.81	4904
2011-03-21	53.76	54.16	53.76	54.02	8704
2011-03-22	54.50	54.94	53.90	54.38	23680
2011-03-23	53.92	53.95	53.36	53.74	6523
2011-03-24	53.08	53.23	52.00	52.11	14822
2011-03-25	52.00	52.70	51.93	52.47	9163
2011-03-28	53.47	53.91	53.45	53.76	15582
2011-03-29	54.01	54.20	53.95	54.20	6565
2011-03-30	54.47	54.90	54.21	54.90	10507
2011-03-31	55.20	55.88	55.17	55.17	19002
2011-04-01	55.86	55.97	55.20	55.97	12294
2011-04-04	55.90	55.90	55.28	55.29	4344
2011-04-05	54.94	54.99	54.66	54.66	3664
2011-04-06	54.79	54.75	54.56	54.74	2221
2011-04-07	54.85	54.85	53.80	53.90	11607
2011-04-08	53.92	54.30	53.70	53.80	28526
2011-04-11	55.96	55.96	55.26	55.67	61148
2011-04-12	55.85	56.08	55.79	55.99	28575
2011-04-13	56.50	56.50	55.82	56.10	14761
2011-04-14	56.21	56.23	55.93	55.94	23185
2011-04-15	55.89	56.28	55.88	56.18	18260
2011-04-18	56.06	56.18	55.74	55.77	10203
2011-04-19	55.84	55.94	55.77	55.91	5816
2011-04-20	56.60	57.00	56.60	56.75	48469
2011-04-21	57.00	57.00	56.44	56.44	9171
2011-04-25	56.54	56.72	56.54	56.63	24402
2011-04-26	56.30	56.77	55.86	56.28	17275
2011-04-27	56.46	57.31	56.21	56.68	24995
2011-04-28	56.30	56.30	55.63	55.63	3733
2011-04-29	55.70	56.07	55.70	55.92	17876
2011-05-02	55.81	55.81	54.63	54.63	8082
2011-05-03	54.31	54.32	53.80	54.09	8087
2011-05-04	54.27	54.27	53.83	54.21	7847
2011-05-05	53.82	54.14	53.65	53.65	3889
2011-05-06	53.60	54.18	52.80	53.30	21678
2011-05-09	53.38	53.53	53.15	53.49	4300
2011-05-10	53.47	53.64	53.49	53.50	3258
2011-05-11	53.18	53.67	52.77	52.94	6380
2011-05-12	52.00	52.24	51.86	51.99	16051
2011-05-13	52.39	52.42	51.53	51.62	12125
2011-05-16	51.00	51.57	50.29	50.50	33648
2011-05-17	50.75	51.48	50.73	51.05	23364
2011-05-18	51.29	51.90	51.29	51.80	46508
2011-05-19	52.10	52.10	51.50	51.67	7596
2011-05-20	51.32	51.51	51.16	51.16	17005
2011-05-23	50.70	50.70	50.11	50.20	11754
2011-05-24	50.60	51.42	50.60	51.13	38653
2011-05-25	50.00	50.34	49.71	49.98	97457
2011-05-26	49.97	50.33	49.97	50.19	7280
2011-05-27	50.32	50.44	50.27	50.42	6467
2011-05-31	51.21	51.54	51.12	51.22	16958
2011-06-01	51.06	51.23	50.35	50.35	6682
2011-06-02	50.11	50.11	49.78	49.92	2382
2011-06-03	49.78	50.02	49.70	49.72	4768
2011-06-06	49.83	50.42	49.64	49.64	15080
2011-06-07	49.90	50.26	49.90	50.00	12937
2011-06-08	50.00	50.15	49.78	49.97	9756
2011-06-09	49.60	49.60	49.00	49.51	8288
2011-06-10	49.18	49.20	48.96	48.96	21958
2011-06-13	48.00	48.30	47.80	47.97	31912
2011-06-14	48.08	48.71	48.08	48.52	5527
2011-06-15	47.00	47.52	46.90	47.07	38212
2011-06-16	46.99	46.99	46.33	46.62	13447
2011-06-17	46.80	47.20	46.80	47.00	9763
2011-06-20	47.85	48.15	47.84	48.07	15340
2011-06-21	49.55	49.96	49.52	49.70	33576
2011-06-22	49.39	49.39	48.82	49.00	16108
2011-06-23	47.15	47.15	46.70	46.88	9244
2011-06-24	46.83	47.05	46.62	46.95	6386
2011-06-27	47.13	47.13	46.86	46.97	2862
2011-06-28	47.15	47.15	46.71	46.96	5249
2011-06-29	46.97	47.32	46.97	47.23	15489
2011-06-30	47.70	47.92	47.62	47.88	10387
2011-07-01	47.69	47.75	47.42	47.70	6682
2011-07-05	47.59	47.80	47.14	47.50	4456
2011-07-06	47.69	47.69	46.52	46.72	29292
2011-07-07	47.33	47.90	47.07	47.49	20732
2011-07-08	47.00	47.50	47.00	47.47	7457
2011-07-11	47.24	47.24	46.31	46.38	10907
2011-07-12	46.28	47.18	46.27	46.70	7877
2011-07-13	47.35	47.64	47.30	47.45	15968
2011-07-14	47.82	48.20	47.22	47.28	5690
2011-07-15	47.37	47.50	46.97	47.27	6951
2011-07-18	47.09	47.10	46.24	46.43	10099
2011-07-19	46.93	47.80	46.41	47.34	10267
2011-07-20	47.37	47.70	47.16	47.44	5823
2011-07-21	48.51	48.93	48.43	48.56	35889
2011-07-22	48.59	49.40	48.58	49.29	8895
2011-07-25	49.85	50.09	49.52	49.94	21309
2011-07-26	50.05	50.05	49.51	49.80	49272
2011-07-27	49.40	49.78	48.65	49.76	79036
2011-07-28	47.77	47.77	46.40	46.44	24766
2011-07-29	46.20	47.19	46.20	46.89	33613
2011-08-01	46.58	46.58	45.17	45.39	27555
2011-08-02	45.20	45.20	44.25	44.30	27732
2011-08-03	45.77	45.77	44.81	45.36	39024
2011-08-04	44.59	44.59	43.24	43.29	19134
2011-08-05	43.99	44.05	42.39	43.26	21115
2011-08-08	42.62	43.72	41.09	41.21	18099
2011-08-09	42.19	42.45	41.07	42.38	23951
2011-08-10	42.15	42.15	40.66	40.89	5662
2011-08-11	41.04	41.92	41.04	41.92	4912
2011-08-12	42.13	42.23	41.78	42.23	2880
2011-08-15	43.12	43.35	42.30	43.34	7545
2011-08-16	42.80	42.80	41.41	41.79	12363
2011-08-17	41.79	42.05	41.35	41.49	3730
2011-08-18	42.00	42.00	38.76	39.50	14230
2011-08-19	39.25	39.46	38.49	39.00	6213
2011-08-22	41.44	41.80	41.28	41.28	18653
2011-08-23	41.45	42.70	41.45	42.33	5562
2011-08-24	42.12	42.33	42.12	42.33	2455
2011-08-25	41.48	41.48	39.14	39.40	11299
2011-08-26	39.01	40.16	38.83	40.16	16174
2011-08-29	40.90	42.04	40.53	41.59	6150
2011-08-30	41.03	41.03	40.00	40.90	5535
2011-08-31	40.23	41.72	40.23	41.00	7233
2011-09-01	40.62	40.80	39.64	39.80	17814
2011-09-02	39.40	39.40	38.54	39.09	9935
2011-09-06	37.00	37.00	35.60	36.36	27807
2011-09-07	37.60	37.98	37.10	37.88	12203
2011-09-08	37.41	37.86	37.11	37.11	3502
2011-09-09	36.65	37.79	36.63	37.03	53371
2011-09-12	35.00	35.50	34.83	35.50	11593
2011-09-13	35.46	35.47	34.97	35.35	9844
2011-09-14	34.78	35.48	34.78	35.41	27816
2011-09-15	35.82	36.32	35.12	36.18	2771
2011-09-16	36.15	36.30	35.99	36.08	5700
2011-09-19	35.54	35.90	34.59	35.60	64749
2011-09-20	36.50	37.20	36.50	36.70	17249
2011-09-21	37.50	38.92	37.00	37.17	28450
2011-09-22	36.20	37.13	34.99	37.13	33151
2011-09-23	36.77	36.77	35.54	36.59	6169
2011-09-26	38.22	39.16	38.08	38.61	13064
2011-09-27	40.31	40.83	40.00	40.40	23421
2011-09-28	40.51	41.20	40.10	40.68	13503
2011-09-29	43.54	43.54	40.05	40.12	21223
2011-09-30	39.98	40.25	39.56	39.80	5727
2011-10-03	39.79	40.70	39.23	39.23	14504
2011-10-04	40.05	41.46	40.00	41.04	14765
2011-10-05	41.30	42.19	41.25	42.19	7000
2011-10-06	41.41	42.45	39.40	41.16	14136
2011-10-07	41.43	42.77	40.74	41.27	7287
2011-10-10	42.88	43.85	42.88	43.75	10800
2011-10-11	42.65	44.34	41.59	43.72	4839
2011-10-12	44.17	44.48	43.43	43.66	4607
2011-10-13	43.41	43.41	42.06	42.63	3761
2011-10-14	42.88	43.58	42.88	43.58	7232
2011-10-17	43.28	44.56	43.16	43.72	16476
2011-10-18	43.59	43.68	42.68	42.92	9800
2011-10-19	43.00	43.00	42.45	42.70	9100
2011-10-20	42.71	42.84	42.51	42.75	6223
2011-10-21	43.04	43.50	42.92	43.42	7189
2011-10-24	42.83	43.05	42.55	43.05	6679
2011-10-25	42.77	43.05	42.19	42.27	2407
2011-10-26	43.12	43.99	41.54	43.07	12255
2011-10-27	44.65	45.33	44.27	45.33	8262
2011-10-28	45.50	45.50	44.90	45.03	1389
2011-10-31	44.75	45.63	44.62	45.63	2196
2011-11-01	43.46	43.46	42.35	42.66	6302
2011-11-02	43.51	43.85	42.70	42.77	3956
2011-11-03	43.09	43.09	42.23	42.88	4782
2011-11-04	41.92	43.01	41.92	42.82	5336
2011-11-07	41.67	41.68	41.05	41.54	17929
2011-11-08	42.40	42.83	42.16	42.79	4773
2011-11-09	41.28	41.28	40.49	40.74	13204
2011-11-10	41.29	41.63	40.79	41.24	2603
2011-11-11	41.57	42.11	41.57	41.82	3202
2011-11-14	42.54	43.02	42.42	42.42	1900
2011-11-15	42.51	43.33	42.50	43.33	4570
2011-11-16	43.50	44.35	43.50	43.65	5943
2011-11-17	44.31	44.37	43.82	43.82	4103
2011-11-18	44.15	44.60	43.94	43.98	3778
2011-11-21	42.10	42.10	40.55	41.26	6471
2011-11-22	40.86	41.68	40.61	40.61	4537
2011-11-23	40.21	40.46	40.19	40.20	2424
2011-11-25	38.07	39.81	38.07	39.50	14926
2011-11-28	40.96	41.04	40.42	40.68	10620
2011-11-29	39.88	39.88	39.30	39.81	4279
2011-11-30	42.74	42.74	41.20	41.53	5030
2011-12-01	42.49	43.03	42.32	42.32	3836
2011-12-02	42.58	42.89	42.05	42.18	6526
2011-12-05	43.51	44.44	43.51	43.65	7828
2011-12-06	43.54	43.60	42.91	42.91	1949
2011-12-07	42.29	42.29	41.55	41.75	3735
2011-12-08	41.63	41.94	40.30	40.30	4052
2011-12-09	40.95	41.64	40.92	41.64	5974
2011-12-12	41.59	41.89	41.37	41.41	3471
2011-12-13	42.00	42.86	41.80	41.80	6790
2011-12-14	41.01	41.29	40.66	41.11	5454
2011-12-15	42.40	42.70	41.90	41.92	6597
2011-12-16	42.23	43.28	42.23	42.32	8187
2011-12-19	42.92	42.92	41.11	41.11	6497
2011-12-20	43.00	43.31	42.65	43.00	13627
2011-12-21	42.79	44.00	42.26	43.19	26774
2011-12-22	42.06	42.49	41.50	41.94	18207
2011-12-23	41.70	42.13	41.66	42.08	5546
2011-12-27	43.20	43.43	43.10	43.43	2988
2011-12-28	43.11	43.11	41.70	42.02	8029
2011-12-29	41.08	41.08	40.31	40.50	31655
2011-12-30	40.50	41.00	40.29	40.93	6504
2012-01-03	41.44	41.44	40.88	41.22	6912
2012-01-04	40.84	40.84	40.40	40.50	23392
2012-01-05	41.03	41.64	40.96	41.50	5546
2012-01-06	41.44	41.44	41.20	41.20	843
2012-01-09	40.88	41.65	40.87	41.05	2399
2012-01-10	41.52	41.53	41.20	41.48	1300
2012-01-11	40.65	40.70	40.22	40.61	36038
2012-01-12	39.95	40.56	39.95	40.53	3060
2012-01-13	40.01	40.47	39.95	40.30	4747
2012-01-17	41.26	41.67	41.00	41.40	5942
2012-01-18	41.59	42.18	41.36	41.85	7893
2012-01-19	42.02	42.11	41.60	41.68	3925
2012-01-20	41.65	42.16	41.61	42.02	4132
2012-01-23	41.91	42.79	41.42	41.53	3234
2012-01-24	41.31	41.51	41.08	41.40	4298
2012-01-25	40.95	41.70	40.73	41.70	8928
2012-01-26	42.10	42.38	41.41	41.58	10359
2012-01-27	41.56	42.20	41.56	41.87	2700
2012-01-30	41.24	42.00	40.83	41.13	3492
2012-01-31	41.67	42.02	41.05	41.25	3523
2012-02-01	41.85	41.85	41.00	41.34	2737
2012-02-02	41.65	41.65	40.86	40.86	4150
2012-02-03	41.84	42.09	41.40	42.09	3305
2012-02-06	41.00	41.00	39.22	39.79	22883
2012-02-07	39.40	39.68	39.24	39.55	5084
2012-02-08	39.69	39.86	39.24	39.77	2539
2012-02-09	39.42	39.81	39.40	39.57	2916
2012-02-10	39.42	39.84	39.20	39.44	15605
2012-02-13	38.84	38.84	38.00	38.37	7147
2012-02-14	38.47	39.15	38.36	39.12	3475
2012-02-15	39.18	39.18	38.43	38.43	4200
2012-02-16	38.44	38.48	38.23	38.23	3611
2012-02-17	38.52	38.52	38.28	38.51	5544
2012-02-21	38.50	38.50	38.01	38.24	9278
2012-02-22	38.01	38.07	37.61	37.70	7533
2012-02-23	37.69	37.69	37.02	37.20	7871
2012-02-24	37.30	37.44	37.00	37.44	9505
2012-02-27	35.85	35.90	35.51	35.90	16620
2012-02-28	35.58	35.71	35.00	35.30	17753
2012-02-29	36.79	37.31	36.43	36.81	23895
2012-03-01	36.79	37.12	36.79	37.10	7194
2012-03-02	36.97	37.04	36.60	36.94	9985
2012-03-05	36.60	36.96	36.51	36.96	16750
2012-03-06	36.07	36.14	35.58	35.58	12284
2012-03-07	35.86	35.90	35.50	35.81	9379
2012-03-08	35.92	36.79	35.92	36.35	5621
2012-03-09	36.29	36.60	36.29	36.49	6326
2012-03-12	35.63	35.94	35.39	35.68	12955
2012-03-13	35.90	36.38	35.90	36.25	9495
2012-03-14	36.88	37.51	36.55	37.22	8519
2012-03-15	37.40	38.44	37.22	38.12	25826
2012-03-16	38.20	38.25	37.92	38.02	5046
2012-03-19	37.71	38.40	37.71	38.40	21285
2012-03-20	37.66	37.78	37.34	37.50	20000
2012-03-21	37.36	37.48	37.25	37.26	1560
2012-03-22	36.97	37.13	36.71	36.71	2100
2012-03-23	36.72	37.10	36.72	36.79	1791
2012-03-26	37.40	37.40	37.21	37.22	3294
2012-03-27	37.31	38.55	37.31	37.90	5374
2012-03-28	38.38	38.38	37.96	38.03	2118
2012-03-29	38.37	38.44	37.86	38.20	7576
2012-03-30	38.30	38.61	38.26	38.54	6427
2012-04-02	38.42	38.42	37.91	38.06	2960
2012-04-03	38.01	38.19	37.25	37.56	4208
2012-04-04	37.13	37.40	36.91	36.91	4954
2012-04-05	37.48	38.19	37.48	38.10	6822
2012-04-09	37.48	38.23	37.23	37.47	4265
2012-04-10	37.86	37.86	37.33	37.37	5529
2012-04-11	37.72	37.80	37.32	37.52	2645
2012-04-12	37.56	37.85	37.56	37.73	1403
2012-04-13	37.53	37.98	37.37	37.45	2445
2012-04-16	37.56	37.77	37.30	37.56	5184
2012-04-17	37.61	37.74	37.46	37.46	1305
2012-04-18	37.29	37.43	36.75	36.90	3375
2012-04-19	36.88	37.01	36.60	36.70	2364
2012-04-20	36.92	36.92	36.08	36.08	7563
2012-04-23	36.19	36.36	35.80	36.17	4148
2012-04-24	35.74	36.20	35.71	35.71	3320
2012-04-25	36.12	36.21	35.90	36.13	3145
2012-04-26	36.29	36.29	35.98	35.98	300
2012-04-27	36.12	36.55	36.05	36.43	3220
2012-04-30	36.33	36.73	36.15	36.47	3223
2012-05-01	35.60	35.70	35.40	35.45	5406
2012-05-02	35.31	35.31	34.31	34.65	8972
2012-05-03	35.07	35.44	35.07	35.29	3347
2012-05-04	34.94	35.28	34.55	34.92	15086
2012-05-07	35.10	35.45	35.10	35.45	2707
2012-05-08	35.10	35.35	35.00	35.35	4900
2012-05-09	34.86	35.26	34.86	35.26	2951
2012-05-10	36.51	36.51	35.48	35.62	2918
2012-05-11	35.50	35.59	35.23	35.43	2384
2012-05-14	34.70	34.85	34.36	34.41	3198
2012-05-15	35.03	35.03	34.57	34.71	3836
2012-05-16	35.35	35.64	35.10	35.36	3277
2012-05-17	34.98	34.98	33.48	34.00	16846
2012-05-18	33.96	34.47	33.88	33.93	6825
2012-05-21	33.79	34.50	33.73	34.50	3886
2012-05-22	34.59	35.05	34.59	35.05	2000
2012-05-23	34.90	34.94	34.48	34.54	14265
2012-05-24	34.33	34.35	34.00	34.34	1810
2012-05-25	34.28	35.31	34.07	34.21	4365
2012-05-29	34.08	34.32	33.95	34.32	4973
2012-05-30	34.05	34.71	33.75	33.75	1066
2012-05-31	33.55	33.55	33.11	33.22	9225
2012-06-01	33.20	33.22	32.36	32.75	15301
2012-06-04	32.84	33.51	32.67	33.50	2710
2012-06-05	33.40	33.69	33.02	33.63	15823
2012-06-06	34.42	34.76	33.57	34.76	16283
2012-06-07	34.09	34.09	33.57	34.00	2713
2012-06-08	33.75	34.43	33.75	34.43	1918
2012-06-11	34.26	34.70	33.90	34.04	5272
2012-06-12	33.90	34.51	33.90	34.51	3450
2012-06-13	34.56	34.69	34.15	34.50	4225
2012-06-14	34.04	34.89	33.77	34.40	1100
2012-06-15	34.62	34.85	34.30	34.40	6246
2012-06-18	34.52	34.94	34.52	34.94	3008
2012-06-19	34.89	35.55	34.55	35.55	5817
2012-06-20	34.71	34.85	34.41	34.58	3075
2012-06-21	33.75	34.55	33.51	33.80	3603
2012-06-22	34.00	34.00	33.50	33.85	4013
2012-06-25	33.85	34.32	33.85	34.26	5449
2012-06-26	34.01	34.34	33.83	34.07	4818
2012-06-27	33.87	33.99	33.50	33.70	7730
2012-06-28	33.87	34.38	33.87	34.28	952
2012-06-29	34.36	34.98	34.36	34.60	1528
2012-07-02	35.01	35.01	33.95	34.62	3410
2012-07-03	34.30	34.61	34.02	34.02	3087
2012-07-05	34.41	34.58	34.00	34.41	11825
2012-07-06	34.00	34.02	33.20	33.48	4841
2012-07-09	33.49	34.02	33.27	33.50	5701
2012-07-10	34.03	34.03	33.24	33.60	8744
2012-07-11	33.84	34.15	33.84	33.87	1684
2012-07-12	34.00	34.22	33.85	33.85	1925
2012-07-13	34.02	34.93	34.02	34.93	1100
2012-07-16	34.51	34.51	33.85	33.85	2930
2012-07-17	33.74	33.74	33.14	33.57	5015
2012-07-18	33.28	33.41	33.03	33.39	6999
2012-07-19	32.79	32.79	32.40	32.79	7211
2012-07-20	32.24	32.55	32.08	32.27	4303
2012-07-23	32.00	32.00	31.40	31.52	11153
2012-07-24	30.92	31.19	30.44	30.88	15091
2012-07-25	31.00	31.00	30.54	30.60	3526
2012-07-26	31.05	31.58	30.27	31.56	8698
2012-07-27	34.32	34.32	31.51	32.00	8308
2012-07-30	31.69	32.10	31.22	31.38	6143
2012-07-31	31.72	32.63	31.72	32.36	2305
2012-08-01	33.10	34.16	33.10	33.61	12644
2012-08-02	33.35	33.57	33.02	33.02	3275
2012-08-03	33.73	33.96	33.41	33.53	4866
2012-08-06	33.89	34.09	33.23	33.60	3958
2012-08-07	33.25	33.60	33.10	33.47	3111
2012-08-08	32.90	32.90	32.26	32.80	9826
2012-08-09	33.00	33.00	32.80	32.95	2886
2012-08-10	32.61	33.15	32.61	32.81	3632
2012-08-13	32.00	32.00	31.03	31.41	6940
2012-08-14	31.00	31.79	31.00	31.26	7904
2012-08-15	31.35	31.35	30.77	30.93	8443
2012-08-16	30.50	30.87	30.50	30.68	7541
2012-08-17	30.83	30.88	30.50	30.58	3900
2012-08-20	31.21	31.95	31.02	31.70	9634
2012-08-21	31.11	31.38	30.76	30.88	7976
2012-08-22	30.40	30.40	29.90	30.07	13710
2012-08-23	30.23	30.59	30.13	30.55	6199
2012-08-24	30.20	30.48	29.79	30.29	7376
2012-08-27	29.90	30.40	29.80	30.10	8500
2012-08-28	29.90	29.90	29.57	29.59	29545
2012-08-29	30.33	30.64	29.91	29.96	21408
2012-08-30	30.91	30.92	30.80	30.89	12097
2012-08-31	30.96	31.35	30.90	31.35	10831
2012-09-04	30.60	30.66	29.98	30.54	12706
2012-09-05	30.33	30.78	30.30	30.72	5371
2012-09-06	30.60	30.92	30.50	30.81	3196
2012-09-07	30.96	31.28	30.95	31.00	5171
2012-09-10	32.01	32.67	32.01	32.39	33251
2012-09-11	32.99	33.44	32.52	33.33	30676
2012-09-12	33.41	33.50	32.72	33.17	29199
2012-09-13	33.15	33.15	32.60	32.90	16595
2012-09-14	32.97	33.46	32.91	33.32	22035
2012-09-17	33.32	33.49	32.96	32.99	6682
2012-09-18	32.99	33.60	32.99	33.50	11631
2012-09-19	33.35	33.35	32.80	32.85	18410
2012-09-20	32.72	33.27	32.72	33.27	7022
2012-09-21	33.44	33.50	33.17	33.50	12148
2012-09-24	33.18	33.78	33.18	33.54	8803
2012-09-25	33.14	33.78	33.01	33.30	6805
2012-09-26	33.36	33.40	33.00	33.00	4326
2012-09-27	34.06	34.68	33.82	33.85	9506
2012-09-28	34.03	34.30	33.91	34.04	2643
2012-10-01	34.47	34.99	34.31	34.41	7908
2012-10-02	36.02	36.75	35.92	36.30	14159
2012-10-03	35.95	35.95	35.36	35.64	5990
2012-10-04	36.30	36.42	36.16	36.16	5137
2012-10-05	36.35	36.43	36.01	36.34	2804
2012-10-08	36.27	36.28	35.90	35.99	10072
2012-10-09	36.01	36.10	35.44	35.51	15473
2012-10-10	35.50	36.02	35.39	35.80	4075
2012-10-11	35.70	36.02	35.52	35.97	6254
2012-10-12	35.99	36.20	35.75	35.90	2174
2012-10-15	36.41	36.75	36.41	36.75	11309
2012-10-16	37.22	37.74	37.22	37.65	9114
2012-10-17	37.75	38.26	37.66	37.81	2340
2012-10-18	37.80	37.80	37.43	37.43	2982
2012-10-19	37.11	37.58	37.11	37.41	2241
2012-10-22	37.38	37.51	36.84	37.16	3859
2012-10-23	36.82	37.27	36.72	36.88	3517
2012-10-24	36.88	36.95	36.25	36.56	2730
2012-10-25	35.73	37.21	35.30	35.90	4000
2012-10-26	35.27	35.58	35.27	35.32	1766
2012-10-31	35.36	35.47	35.02	35.33	3480
2012-11-01	35.59	35.94	35.59	35.94	1415
2012-11-02	35.40	35.98	35.40	35.51	2024
2012-11-05	34.99	35.09	34.57	34.70	4306
2012-11-06	34.74	35.37	34.61	35.34	1100
2012-11-07	34.92	34.92	34.04	34.46	6858
2012-11-08	34.89	35.50	34.56	34.93	6942
2012-11-09	34.96	35.02	34.79	34.79	900
2012-11-12	34.71	34.71	34.00	34.15	2106
2012-11-13	34.40	35.25	34.40	35.05	7794
2012-11-14	34.82	34.92	34.32	34.37	7505
2012-11-15	34.44	34.69	32.10	33.95	6093
2012-11-16	33.72	33.94	33.40	33.80	3537
2012-11-19	34.70	35.15	34.70	34.71	2699
2012-11-20	35.22	35.76	35.07	35.34	8496
2012-11-21	35.58	36.00	35.58	35.86	3324
2012-11-23	36.54	36.70	36.30	36.70	3131
2012-11-26	36.78	36.94	36.44	36.86	3293
2012-11-27	37.10	37.50	37.10	37.41	2823
2012-11-28	37.48	37.59	37.18	37.21	1780
2012-11-29	37.32	37.60	37.21	37.60	4460
2012-11-30	37.71	37.77	37.52	37.74	4370
2012-12-03	38.00	38.29	37.92	38.22	3720
2012-12-04	38.82	39.27	38.82	39.08	6631
2012-12-05	39.00	39.35	38.99	39.31	9682
2012-12-06	39.19	39.40	39.19	39.37	700
2012-12-07	38.60	39.10	38.50	38.83	1745
2012-12-10	38.50	38.85	38.50	38.53	2739
2012-12-11	39.23	39.24	38.90	39.10	3312
2012-12-12	39.16	39.80	39.16	39.55	7423
2012-12-13	39.50	39.50	39.05	39.15	2323
2012-12-14	39.35	39.35	39.14	39.17	1342
2012-12-17	39.50	39.89	39.41	39.69	5696
2012-12-18	39.99	39.99	39.34	39.70	15934
2012-12-19	39.74	40.13	39.33	39.98	12130
2012-12-20	40.00	40.48	40.00	40.33	9669
2012-12-21	39.90	40.27	39.62	40.20	6014
2012-12-24	39.78	39.78	39.43	39.69	2832
2012-12-26	39.29	39.29	38.28	38.56	4946
2012-12-27	38.68	38.68	37.95	38.19	3900
2012-12-28	37.90	38.60	37.90	38.44	5216
2012-12-31	39.05	40.05	39.05	40.05	12122
2013-01-02	41.02	41.98	41.02	41.62	13311
2013-01-03	41.15	41.25	40.51	40.51	4607
2013-01-04	40.52	40.88	40.38	40.54	3463
2013-01-07	40.18	40.20	39.55	39.97	1714
2013-01-08	39.94	39.97	39.53	39.94	2709
2013-01-09	40.04	40.04	39.04	39.04	2000
2013-01-10	39.74	39.74	38.75	38.95	3554
2013-01-11	38.71	39.40	38.71	39.36	2755
2013-01-14	39.00	39.01	38.43	38.65	4451
2013-01-15	37.86	37.86	37.12	37.74	5638
2013-01-16	38.05	38.59	38.05	38.33	2766
2013-01-17	38.71	39.03	38.71	38.91	2160
2013-01-18	38.77	39.13	38.77	38.84	2151
2013-01-22	38.46	38.49	37.96	38.16	4528
2013-01-23	37.81	38.20	37.59	38.20	4709
2013-01-24	38.23	38.67	38.17	38.17	4163
2013-01-25	38.53	38.53	38.28	38.37	2136
2013-01-28	38.00	38.09	37.75	37.80	5245
2013-01-29	38.05	38.77	37.83	38.77	7254
2013-01-30	38.89	38.89	38.20	38.36	7215
2013-01-31	38.42	38.42	38.11	38.30	1667
2013-02-01	38.59	38.99	38.59	38.99	5157
2013-02-04	37.90	37.90	37.01	37.54	6537
2013-02-05	37.04	37.50	37.04	37.30	3737
2013-02-06	37.68	37.75	37.41	37.50	3350
2013-02-07	37.34	37.50	37.07	37.08	1965
2013-02-08	37.30	37.78	37.26	37.48	3830
2013-02-11	38.50	38.98	38.50	38.98	6671
2013-02-12	38.95	38.95	38.31	38.59	4359
2013-02-13	39.00	39.00	38.83	38.83	775
2013-02-14	38.70	38.90	38.37	38.59	2139
2013-02-15	39.00	39.00	38.24	38.24	800
2013-02-19	37.74	38.35	37.74	38.25	2435
2013-02-20	39.00	39.50	38.88	38.90	4769
2013-02-21	38.57	38.67	38.20	38.20	2919
2013-02-22	38.40	38.40	38.00	38.00	450
2013-02-25	38.40	38.40	37.99	37.99	3570
2013-02-26	38.35	38.50	38.19	38.24	1275
2013-02-27	38.53	39.00	38.53	38.76	4801
2013-02-28	39.00	39.04	38.93	39.02	4085
2013-03-01	38.77	39.00	38.61	38.72	1794
2013-03-04	38.69	38.76	38.44	38.76	442
2013-03-05	38.70	38.70	38.40	38.57	3803
2013-03-06	38.65	38.53	38.43	38.53	800
2013-03-07	37.96	38.17	37.71	37.97	6203
2013-03-08	37.99	38.19	37.90	38.19	3327
2013-03-11	38.49	38.84	38.23	38.75	13109
2013-03-12	38.56	38.52	37.80	38.10	12622
2013-03-13	39.00	39.25	38.50	38.99	24153
2013-03-14	39.01	39.84	39.01	39.84	3345
2013-03-15	39.70	39.92	39.68	39.75	3060
2013-03-18	39.68	40.69	39.62	40.35	13466
2013-03-19	40.59	40.85	40.03	40.60	10020
2013-03-20	40.99	41.17	40.65	41.04	4147
2013-03-21	40.80	41.25	40.80	41.10	5986
2013-03-22	41.17	41.61	41.02	41.61	7650
2013-03-25	42.02	43.03	42.02	42.53	13648
2013-03-26	42.95	43.60	42.61	43.60	11021
2013-03-27	43.08	43.28	42.59	43.28	2398
2013-03-28	42.25	42.39	42.01	42.20	6418
2013-04-01	42.02	42.37	41.20	41.98	12795
2013-04-02	41.90	42.53	41.90	42.40	7602
2013-04-03	41.25	41.60	40.67	41.22	18111
2013-04-04	41.21	42.20	41.21	41.35	6865
2013-04-05	41.22	41.99	41.22	41.50	8610
2013-04-08	41.61	41.79	40.52	41.04	10950
2013-04-09	40.64	40.91	40.50	40.60	3007
2013-04-10	42.55	43.02	42.46	42.99	26172
2013-04-11	43.23	43.30	42.56	43.18	5242
2013-04-12	43.11	43.11	42.90	43.10	4702
2013-04-15	42.83	43.23	42.50	43.23	2800
2013-04-16	43.99	43.99	43.08	43.39	4883
2013-04-17	42.85	42.85	42.03	42.39	2940
2013-04-18	41.81	41.81	41.27	41.33	3100
2013-04-19	41.65	41.30	40.73	41.02	3269
2013-04-22	40.89	40.87	40.60	40.84	1690
2013-04-23	40.96	41.30	40.75	41.23	1120
2013-04-24	41.43	42.39	41.43	42.00	6501
2013-04-25	41.40	42.30	41.36	41.36	10075
2013-04-26	41.38	41.89	41.38	41.82	2970
2013-04-29	41.80	42.18	41.43	42.08	6322
2013-04-30	41.79	41.79	41.30	41.59	4948
2013-05-01	41.75	41.93	41.58	41.67	2590
2013-05-02	41.70	42.39	41.70	41.96	2955
2013-05-03	42.85	42.85	42.18	42.20	1945
2013-05-06	41.99	41.99	41.61	41.90	4702
2013-05-07	41.90	42.40	41.90	42.25	1960
2013-05-08	42.34	42.89	42.05	42.54	4285
2013-05-09	43.45	43.60	43.33	43.42	5238
2013-05-10	43.62	43.62	43.38	43.61	2963
2013-05-13	43.29	43.72	42.50	42.97	4707
2013-05-14	42.71	42.71	42.50	42.53	6742
2013-05-15	42.50	42.69	42.06	42.43	4263
2013-05-16	43.52	43.52	42.55	42.75	3293
2013-05-17	42.68	42.68	41.85	41.90	12836
2013-05-20	42.75	44.00	42.75	43.69	34925
2013-05-21	43.40	43.40	42.64	43.37	3979
2013-05-22	43.23	43.29	42.61	42.61	2326
2013-05-23	42.26	42.57	41.70	42.45	1834
2013-05-24	42.58	42.58	42.09	42.58	1934
2013-05-28	43.07	43.63	42.75	43.46	6134
2013-05-29	43.31	43.67	42.76	43.67	1316
2013-05-30	43.56	43.56	43.00	43.07	700
2013-05-31	43.29	43.45	43.08	43.08	3250
2013-06-03	43.59	43.74	43.20	43.74	11070
2013-06-04	43.65	43.69	42.99	43.69	2798
2013-06-05	43.40	43.63	43.15	43.15	3373
2013-06-06	44.01	44.55	43.92	44.45	5065
2013-06-07	44.45	44.63	44.40	44.50	8945
2013-06-10	44.63	44.63	44.10	44.32	7871
2013-06-11	43.97	44.40	43.97	44.10	1111
2013-06-12	44.63	44.90	44.62	44.90	6751
2013-06-13	45.00	47.50	44.82	47.47	8508
2013-06-14	45.87	45.87	45.08	45.27	5339
2013-06-17	45.65	47.48	45.53	45.89	5781
2013-06-18	45.75	46.28	45.56	46.28	10135
2013-06-19	45.72	45.90	45.25	45.25	7097
2013-06-20	44.95	45.40	44.77	45.24	4468
2013-06-21	45.30	45.35	44.91	45.14	5377
2013-06-24	44.64	45.27	44.46	44.84	6629
2013-06-25	45.55	45.87	45.55	45.58	3371
2013-06-26	44.72	44.72	43.56	44.22	10249
2013-06-27	42.99	42.99	42.18	42.40	10864
2013-06-28	42.34	42.39	41.81	42.07	7520
2013-07-01	42.34	42.75	42.02	42.46	4077
2013-07-02	43.40	43.67	42.81	42.97	6463
2013-07-03	43.14	43.84	43.14	43.63	7260
2013-07-05	43.67	43.99	43.44	43.91	2538
2013-07-08	43.54	43.48	42.78	42.78	7310
2013-07-09	43.35	43.51	42.66	43.51	2747
2013-07-10	43.32	43.40	42.30	42.84	1080
2013-07-11	42.75	42.98	42.60	42.90	6724
2013-07-12	42.95	43.16	42.75	42.85	1500
2013-07-15	43.00	44.54	43.00	43.84	4721
2013-07-16	43.81	44.03	43.16	44.00	1033
2013-07-17	44.06	44.73	44.04	44.73	2426
2013-07-18	44.53	45.14	44.53	44.69	3792
2013-07-19	44.55	45.17	44.25	44.25	1215
2013-07-22	44.13	44.70	44.13	44.40	2050
2013-07-23	43.80	44.10	43.40	44.05	6031
2013-07-24	43.80	43.51	42.88	43.05	2357
2013-07-25	44.02	44.02	43.10	43.30	2900
2013-07-26	43.61	43.61	43.20	43.46	2778
2013-07-29	43.46	44.00	43.46	44.00	2966
2013-07-30	44.00	44.44	44.15	44.33	1004
2013-07-31	44.40	44.52	44.20	44.40	4023
2013-08-01	44.86	45.57	44.23	44.39	4565
2013-08-02	44.78	44.89	44.05	44.89	6665
2013-08-05	44.05	44.22	43.84	44.16	7009
2013-08-06	44.18	44.14	43.91	43.99	1038
2013-08-07	43.81	43.81	43.06	43.06	3414
2013-08-08	43.10	43.68	43.04	43.26	3365
2013-08-09	43.45	43.71	43.45	43.60	1500
2013-08-12	43.87	44.50	43.87	44.20	5176
2013-08-13	45.90	45.92	45.60	45.70	10391
2013-08-14	45.22	45.69	44.58	45.69	5552
2013-08-15	44.99	44.99	44.29	44.50	6271
2013-08-16	44.50	44.96	44.27	44.49	4619
2013-08-19	44.93	45.20	44.39	44.92	12107
2013-08-20	44.78	45.90	44.78	45.44	4134
2013-08-21	45.55	45.88	45.40	45.88	4400
2013-08-22	45.96	46.19	45.92	46.16	3487
2013-08-23	46.18	46.20	45.50	45.95	7784
2013-08-26	45.76	45.76	44.53	45.02	16926
2013-08-27	43.49	43.98	43.45	43.46	18393
2013-08-28	43.40	43.99	43.11	43.70	24317
2013-08-29	44.17	45.34	44.17	44.95	6238
2013-08-30	44.91	45.29	44.91	44.96	4417
2013-09-03	45.61	45.71	45.00	45.00	14966
2013-09-04	45.01	45.92	45.01	45.62	10889
2013-09-05	45.63	45.89	45.50	45.67	9472
2013-09-06	45.95	45.95	45.50	45.56	7341
2013-09-09	45.43	46.22	45.43	46.15	22456
2013-09-10	46.22	46.92	46.22	46.88	31150
2013-09-11	46.49	46.67	46.19	46.65	24475
2013-09-12	46.41	46.70	46.38	46.65	20067
2013-09-13	46.70	47.35	46.65	47.15	26841
2013-09-16	47.48	47.99	47.14	47.70	46883
2013-09-17	47.81	51.99	47.28	48.40	45642
2013-09-18	48.85	49.00	47.99	49.00	20098
2013-09-19	48.97	49.86	48.90	49.51	52807
2013-09-20	49.64	49.84	48.62	49.70	64813
2013-09-23	52.05	52.88	51.58	51.89	30406
2013-09-24	52.40	54.60	52.03	54.48	68331
2013-09-25	53.88	55.66	53.65	55.34	323059
2013-09-26	55.30	55.53	53.79	54.12	34453
2013-09-27	53.62	53.88	52.76	53.30	46693
2013-09-30	53.40	53.92	52.52	53.47	16397
2013-10-01	53.45	54.82	53.32	53.76	18368
2013-10-02	53.67	53.55	52.82	53.01	13416
2013-10-03	52.73	52.73	52.04	52.28	19197
2013-10-04	52.26	52.88	52.20	52.36	8213
2013-10-07	52.90	53.52	52.68	53.03	13574
2013-10-08	52.91	53.40	52.21	52.48	5409
2013-10-09	52.40	53.15	52.40	53.02	18183
2013-10-10	53.36	53.95	53.12	53.65	16560
2013-10-11	53.71	54.03	53.52	53.75	21218
2013-10-14	53.99	54.42	53.45	54.22	14293
2013-10-15	51.57	52.03	51.23	51.66	31149
2013-10-16	52.54	53.11	52.50	52.90	15617
2013-10-17	52.19	53.17	51.68	51.90	23963
2013-10-18	51.56	52.57	51.20	52.57	14636
2013-10-21	52.82	53.14	52.65	52.90	10477
2013-10-22	53.34	53.86	53.34	53.84	9553
2013-10-23	53.58	53.89	53.23	53.23	34654
2013-10-24	53.65	53.90	53.65	53.89	7485
2013-10-25	53.99	54.29	53.98	54.20	2261
2013-10-28	53.83	54.04	53.71	53.90	6988
2013-10-29	53.81	53.97	53.57	53.57	7783
2013-10-30	53.71	53.71	53.07	53.20	4679
2013-10-31	53.24	53.68	52.80	53.58	16820
2013-11-01	53.58	53.58	53.05	53.35	9007
2013-11-04	53.05	53.25	52.67	53.20	15738
2013-11-05	52.31	52.88	52.02	52.60	44069
2013-11-06	52.73	53.50	52.70	53.34	26367
2013-11-07	53.00	53.10	52.65	52.72	24325
2013-11-08	52.95	53.29	52.89	52.96	17975
2013-11-11	52.98	53.63	52.97	53.41	20285
2013-11-12	53.25	53.67	53.25	53.45	18363
2013-11-13	53.21	53.86	53.00	53.65	21475
2013-11-14	53.35	54.06	52.80	53.94	43945
2013-11-15	53.90	54.28	53.71	53.93	23407
2013-11-18	53.85	54.17	53.70	53.87	31272
2013-11-19	54.12	54.28	53.96	54.20	57356
2013-11-20	53.71	53.71	53.15	53.37	45217
2013-11-21	52.24	52.77	52.01	52.70	33005
2013-11-22	52.90	52.90	52.53	52.55	38424
2013-11-25	52.32	53.19	52.31	52.97	20742
2013-11-26	52.99	53.89	52.99	53.70	16135
2013-11-27	53.69	53.94	53.68	53.90	21691
2013-11-29	55.00	55.40	55.00	55.36	24007
2013-12-02	55.25	55.89	55.00	55.53	34204
2013-12-03	55.63	56.37	55.63	56.18	30286
2013-12-04	56.21	56.83	55.95	56.83	28562
2013-12-05	57.10	58.66	57.10	58.66	29848
2013-12-06	59.17	59.38	58.45	59.13	42574
2013-12-09	59.90	61.00	59.88	60.63	29561
2013-12-10	59.77	60.71	59.66	60.58	25305
2013-12-11	59.85	59.94	59.50	59.59	22473
2013-12-12	58.99	59.34	58.00	59.13	23217
2013-12-13	59.37	59.48	59.03	59.45	15762
2013-12-16	58.20	58.67	58.08	58.52	37260
2013-12-17	58.22	58.84	58.17	58.51	25669
2013-12-18	58.50	59.26	58.40	59.26	37741
2013-12-19	58.50	58.79	58.11	58.23	41940
2013-12-20	58.69	59.39	58.26	58.94	20715
2013-12-23	60.30	61.39	60.30	61.08	34326
2013-12-24	59.99	60.20	59.54	59.70	59234
2013-12-26	58.49	58.63	57.63	57.69	192043
2013-12-27	58.08	58.32	57.81	58.19	18973
2013-12-30	59.04	59.37	58.87	59.37	30946
2013-12-31	59.55	60.80	59.55	60.71	18928
2014-01-02	59.67	59.81	58.32	59.39	57022
2014-01-03	59.00	59.21	58.80	58.95	10894
2014-01-06	57.87	58.19	57.57	58.19	47322
2014-01-07	58.84	59.30	58.39	58.79	22116
2014-01-08	59.74	60.00	59.43	59.70	25142
2014-01-09	59.35	59.38	58.70	58.86	12249
2014-01-10	59.14	59.66	59.07	59.50	29002
2014-01-13	60.54	61.00	60.46	60.46	25300
2014-01-14	61.00	61.50	60.92	61.46	22238
2014-01-15	61.25	61.50	61.17	61.31	29538
2014-01-16	60.70	61.44	60.50	61.44	36682
2014-01-17	61.04	61.40	60.94	61.16	48221
2014-01-21	60.65	60.65	60.00	60.38	52269
2014-01-22	60.00	60.05	59.76	59.96	87371
2014-01-23	59.93	60.28	59.74	60.05	13886
2014-01-24	59.70	59.71	58.73	58.75	22725
2014-01-27	59.01	59.11	58.53	58.72	17224
2014-01-28	57.99	58.22	57.86	58.15	37970
2014-01-29	57.65	57.73	57.20	57.27	10112
2014-01-30	57.51	57.52	57.00	57.01	15906
2014-01-31	56.54	56.80	56.19	56.77	29255
2014-02-03	55.91	56.09	54.63	54.95	53208
2014-02-04	55.25	56.02	55.25	55.98	14086
2014-02-05	55.56	55.92	55.35	55.64	8546
2014-02-06	56.37	57.46	56.37	57.00	23162
2014-02-07	57.53	57.93	57.09	57.89	10802
2014-02-10	57.75	57.76	57.01	57.03	22692
2014-02-11	57.28	57.71	57.09	57.69	14226
2014-02-12	57.98	58.20	57.93	58.01	17284
2014-02-13	57.90	58.61	57.90	58.50	8654
2014-02-14	58.43	58.60	58.15	58.41	9367
2014-02-18	58.26	58.82	57.97	58.80	8007
2014-02-19	57.73	57.98	57.41	57.59	13551
2014-02-20	57.50	58.19	57.50	58.10	10221
2014-02-21	58.29	58.29	57.90	58.17	7827
2014-02-24	57.37	57.61	57.22	57.48	23137
2014-02-25	56.75	56.95	56.63	56.77	29854
2014-02-26	56.62	57.03	56.62	56.75	21274
2014-02-27	57.00	57.46	56.78	57.32	17686
2014-02-28	57.64	57.82	57.15	57.71	28952
2014-03-03	57.82	57.97	57.73	57.89	16519
2014-03-04	58.62	59.09	58.57	58.92	24797
2014-03-05	58.33	58.68	58.33	58.65	21424
2014-03-06	58.55	59.27	58.55	59.27	18319
2014-03-07	59.44	59.44	59.03	59.17	17497
2014-03-10	58.95	59.00	58.63	59.00	14312
2014-03-11	58.69	58.80	58.36	58.53	17914
2014-03-12	58.99	59.30	58.79	59.18	8714
2014-03-13	59.86	60.59	59.84	60.13	29344
2014-03-14	60.15	60.40	60.05	60.19	10383
2014-03-17	60.55	61.45	60.55	61.42	20527
2014-03-18	61.50	62.00	61.45	61.91	25155
2014-03-19	60.36	60.36	59.41	59.64	48833
2014-03-20	60.02	60.43	59.99	60.01	18343
2014-03-21	60.37	60.48	59.91	60.00	16465
2014-03-24	60.50	60.68	59.66	60.18	27773
2014-03-25	60.85	61.03	60.42	60.81	16676
2014-03-26	61.07	61.11	60.33	60.54	42472
2014-03-27	61.06	61.12	60.20	60.87	11116
2014-03-28	60.29	60.85	59.91	60.34	74353
2014-03-31	61.15	61.28	60.71	60.91	27160
2014-04-01	60.88	61.07	60.75	60.87	9172
2014-04-02	60.79	60.79	60.20	60.39	18076
2014-04-03	60.71	61.36	60.71	61.28	22311
2014-04-04	61.26	61.36	60.78	60.78	7439
2014-04-07	62.00	62.65	61.82	62.08	46926
2014-04-08	63.20	63.75	63.03	63.31	65377
2014-04-09	63.14	63.14	61.40	62.20	54545
2014-04-10	61.33	61.57	60.10	60.11	45324
2014-04-11	60.01	60.49	59.95	60.08	54845
2014-04-14	59.97	60.23	59.36	59.45	28503
2014-04-15	59.65	59.99	59.50	59.73	21554
2014-04-16	60.11	60.32	59.90	60.32	15735
2014-04-17	59.88	60.38	59.88	60.07	19527
2014-04-21	60.21	60.39	59.92	60.36	22334
2014-04-22	60.14	60.55	59.68	60.29	28010
2014-04-23	59.87	59.87	59.17	59.31	20604
2014-04-24	59.72	59.92	59.25	59.66	32936
2014-04-25	59.31	59.42	59.08	59.17	12257
2014-04-28	59.90	59.99	58.00	59.29	64985
2014-04-29	59.50	59.55	59.03	59.54	7448
2014-04-30	59.24	59.40	59.00	59.05	12055
2014-05-01	59.20	59.20	58.75	59.07	6300
2014-05-02	59.25	59.38	58.72	58.72	16251
2014-05-05	59.00	60.06	59.00	60.00	16313
2014-05-06	60.42	60.42	59.36	59.96	38424
2014-05-07	60.00	61.10	60.00	60.59	8670
2014-05-08	60.62	60.87	60.47	60.47	4068
2014-05-09	60.50	60.74	60.01	60.53	19795
2014-05-12	61.21	62.24	61.09	62.17	17715
2014-05-13	62.03	62.19	60.75	61.21	53282
2014-05-14	60.40	60.85	60.11	60.18	45167
2014-05-15	60.89	60.97	60.04	60.15	7367
2014-05-16	60.50	60.50	59.95	60.14	12260
2014-05-19	61.29	61.40	60.98	61.10	37906
2014-05-20	61.39	61.48	61.00	61.11	19683
2014-05-21	60.94	61.00	60.46	60.67	9756
2014-05-22	60.71	62.00	60.62	61.28	10006
2014-05-23	61.28	61.44	60.69	61.12	19207
2014-05-27	62.55	62.97	62.46	62.84	12278
2014-05-28	62.10	62.10	61.85	61.92	8896
2014-05-29	61.83	62.58	61.99	62.48	7201
2014-05-30	62.24	62.43	61.96	62.40	9289
2014-06-02	62.14	62.43	61.83	62.25	24929
2014-06-03	62.12	62.40	61.81	61.81	7940
2014-06-04	62.00	62.08	61.85	62.08	8092
2014-06-05	62.65	63.70	62.45	63.52	20667
2014-06-06	63.86	63.86	63.50	63.51	4272
2014-06-09	64.21	64.65	64.20	64.65	15569
2014-06-10	64.32	64.36	63.72	64.28	11565
2014-06-11	63.72	64.29	63.47	63.67	5352
2014-06-12	63.48	63.54	62.65	62.78	20471
2014-06-13	62.87	62.99	62.63	62.64	14831
2014-06-16	62.80	62.96	62.50	62.52	10099
2014-06-17	62.71	62.99	62.43	62.90	8491
2014-06-18	62.23	62.23	62.00	62.05	10309
2014-06-19	61.90	62.08	61.75	62.05	14694
2014-06-20	62.21	62.35	62.01	62.35	10906
2014-06-23	62.18	62.28	61.66	61.91	21489
2014-06-24	61.95	62.65	61.95	62.39	22920
2014-06-25	61.82	62.49	61.82	62.38	12359
2014-06-26	61.72	61.86	61.16	61.16	7560
2014-06-27	61.66	61.69	61.40	61.53	7018
2014-06-30	61.00	61.60	60.90	61.50	9132
2014-07-01	61.50	61.54	60.85	61.45	12824
2014-07-02	60.76	60.76	60.13	60.35	17626
2014-07-03	60.26	61.04	60.26	60.77	6549
2014-07-07	60.25	60.25	59.20	59.40	12967
2014-07-08	59.69	59.79	59.01	59.16	17503
2014-07-09	59.81	60.25	59.80	60.01	12718
2014-07-10	59.80	61.02	59.80	61.02	53892
2014-07-11	61.02	61.02	60.70	60.80	20961
2014-07-14	61.94	62.09	61.80	61.96	11500
2014-07-15	61.97	62.25	61.47	61.66	11717
2014-07-16	62.63	62.78	62.25	62.34	9384
2014-07-17	62.64	63.01	62.40	62.40	21105
2014-07-18	63.89	63.89	62.50	63.25	27569
2014-07-21	63.50	64.66	63.32	64.40	48272
2014-07-22	63.74	63.77	63.23	63.65	26485
2014-07-23	63.20	63.48	62.78	63.17	14881
2014-07-24	63.10	63.75	62.91	63.56	22404
2014-07-25	63.58	63.75	62.72	63.01	27028
2014-07-28	62.72	62.80	62.25	62.40	22739
2014-07-29	62.96	63.27	62.61	62.82	16838
2014-07-30	62.89	63.09	62.67	62.82	8430
2014-07-31	62.74	62.90	62.51	62.74	17218
2014-08-01	62.78	63.19	62.52	62.71	10520
2014-08-04	62.75	63.18	62.24	62.92	14273
2014-08-05	62.90	62.90	62.50	62.78	4924
2014-08-06	62.41	62.81	62.32	62.42	14182
2014-08-07	61.70	61.70	60.84	60.86	18633
2014-08-08	60.84	61.38	60.84	60.88	6437
2014-08-11	60.84	61.23	60.79	60.82	17970
2014-08-12	60.50	60.78	60.50	60.54	9702
2014-08-13	61.14	61.88	60.95	61.32	6914
2014-08-14	60.52	60.85	60.27	60.74	6697
2014-08-15	60.50	60.50	59.73	60.07	13258
2014-08-18	58.98	58.98	58.28	58.36	44502
2014-08-19	58.39	58.94	58.25	58.80	24247
2014-08-20	58.09	58.31	57.70	57.96	25144
2014-08-21	58.30	59.00	58.30	58.85	12328
2014-08-22	58.57	59.00	57.99	58.59	8277
2014-08-25	58.29	58.43	57.89	57.89	33239
2014-08-26	58.68	59.50	58.68	59.40	11746
2014-08-27	59.66	60.06	59.53	59.73	12004
2014-08-28	59.32	59.76	59.30	59.30	11490
2014-08-29	59.67	59.99	59.01	59.59	9357
2014-09-02	59.75	60.00	59.42	59.80	23489
2014-09-03	59.82	60.00	59.46	59.72	8836
2014-09-04	59.57	59.85	59.40	59.75	11919
2014-09-05	59.65	59.70	59.46	59.65	5540
2014-09-08	59.82	60.50	59.82	60.48	15282
2014-09-09	59.62	60.00	59.48	59.92	22649
2014-09-10	59.77	60.00	59.60	59.88	17304
2014-09-11	60.11	60.73	60.11	60.65	10025
2014-09-12	60.60	61.05	60.55	60.67	6731
2014-09-15	60.93	61.58	60.75	60.82	39092
2014-09-16	60.69	61.04	60.62	60.67	14474
2014-09-17	60.92	61.43	60.68	61.16	7196
2014-09-18	60.80	61.23	60.76	60.90	10512
2014-09-19	60.80	61.18	60.80	60.90	8507
2014-09-22	60.88	61.09	60.40	60.75	10154
2014-09-23	61.17	61.64	61.17	61.55	26309
2014-09-24	61.73	61.73	61.25	61.31	7600
2014-09-25	61.37	61.37	60.90	60.90	8274
2014-09-26	61.21	61.52	60.81	61.48	9766
2014-09-29	61.14	61.58	61.07	61.51	15440
2014-09-30	61.88	62.10	61.80	62.09	12139
2014-10-01	62.59	62.63	62.05	62.23	21397
2014-10-02	63.30	63.66	62.83	63.10	18234
2014-10-03	63.16	63.16	62.75	63.01	12649
2014-10-06	63.28	63.33	62.60	62.60	14324
2014-10-07	62.63	62.78	62.34	62.35	13467
2014-10-08	62.48	62.92	62.14	62.92	11955
2014-10-09	62.77	62.83	62.15	62.20	12716
2014-10-10	61.96	62.20	61.79	61.94	15353
2014-10-13	61.68	62.73	61.53	61.90	11531
2014-10-14	61.89	61.89	60.75	60.80	20153
2014-10-15	60.95	61.42	60.00	60.77	28130
2014-10-16	60.10	61.19	60.10	60.97	21387
2014-10-17	61.41	62.00	61.40	62.00	16239
2014-10-20	60.50	61.21	60.22	60.69	26813
2014-10-21	61.15	61.77	61.15	61.61	14359
2014-10-22	61.05	61.05	60.41	60.41	16251
2014-10-23	60.56	60.70	60.20	60.57	10664
2014-10-24	61.08	61.08	60.38	60.55	7767
2014-10-27	60.49	61.17	60.17	60.86	12027
2014-10-28	60.63	61.29	60.20	61.29	11747
2014-10-29	61.44	61.57	60.80	60.81	6685
2014-10-30	60.65	60.99	60.03	60.79	9564
2014-10-31	61.37	61.78	60.58	60.62	10985
2014-11-03	60.11	60.26	59.76	60.21	9734
2014-11-04	59.28	59.28	58.66	58.98	20125
2014-11-05	58.67	58.77	58.00	58.04	14736
2014-11-06	59.18	59.72	59.18	59.64	9522
2014-11-07	59.30	59.59	59.16	59.25	4354
2014-11-10	58.81	59.01	58.19	58.19	10238
2014-11-11	58.46	58.98	58.15	58.95	18286
2014-11-12	59.05	59.50	58.91	59.23	4784
2014-11-13	59.22	59.64	58.50	58.50	21763
2014-11-14	58.50	59.00	58.12	58.82	9588
2014-11-17	58.47	58.73	57.77	58.20	23546
2014-11-18	58.19	58.19	57.76	57.80	6692
2014-11-19	58.33	58.62	57.98	58.10	9664
2014-11-20	58.71	58.71	58.40	58.40	5292
2014-11-21	58.76	58.76	58.00	58.21	14018
2014-11-24	58.67	58.98	58.07	58.17	18247
2014-11-25	58.27	58.35	57.75	57.99	20539
2014-11-26	58.69	58.71	58.35	58.53	29537
2014-11-28	58.20	58.33	57.88	57.98	13171
2014-12-01	58.32	58.32	57.80	57.80	17296
2014-12-02	57.67	57.73	57.35	57.42	10288
2014-12-03	57.39	57.43	56.94	57.23	21937
2014-12-04	57.22	57.67	57.20	57.31	20339
2014-12-05	57.32	57.70	57.32	57.38	7548
2014-12-08	57.16	57.33	56.95	57.06	23038
2014-12-09	57.33	57.79	57.32	57.59	31342
2014-12-10	57.10	57.10	56.22	56.31	23138
2014-12-11	57.64	58.22	57.53	57.71	10749
2014-12-12	57.22	57.93	57.22	57.75	29508
2014-12-15	57.86	57.94	57.01	57.28	14267
2014-12-16	57.20	57.58	56.78	57.21	12854
2014-12-17	57.74	57.96	57.56	57.71	27761
2014-12-18	57.84	57.99	56.90	57.00	63985
2014-12-19	56.96	57.00	56.14	56.69	31954
2014-12-22	57.34	57.73	57.01	57.60	57464
2014-12-23	58.16	58.76	58.16	58.41	35520
2014-12-24	59.34	59.43	59.17	59.21	5907
2014-12-26	59.25	59.88	59.10	59.70	10480
2014-12-29	61.42	61.97	61.22	61.75	17908
2014-12-30	62.03	62.35	61.57	62.05	10992
2014-12-31	61.80	61.88	60.67	60.74	24245
2015-01-02	60.85	60.85	59.61	59.73	27871
2015-01-05	62.79	62.83	62.29	62.55	36605
2015-01-06	62.44	62.45	60.75	60.87	39706
2015-01-07	61.20	61.29	60.30	60.44	33576
2015-01-08	60.56	60.81	59.91	60.74	29603
2015-01-09	60.83	61.07	60.06	60.92	32496
2015-01-12	61.86	62.21	61.50	61.80	22485
2015-01-13	61.65	61.69	60.75	61.12	18642
2015-01-14	63.05	63.39	62.30	62.69	53699
2015-01-15	63.30	63.30	62.06	62.73	22032
2015-01-16	62.39	62.43	62.14	62.30	18239
2015-01-20	63.45	63.49	62.60	62.66	36017
2015-01-21	62.56	62.96	62.19	62.37	13211
2015-01-22	62.50	62.78	62.25	62.74	26034
2015-01-23	62.65	62.65	61.77	61.77	10559
2015-01-26	61.19	61.81	60.76	60.90	12953
2015-01-27	61.21	61.81	60.89	61.25	7144
2015-01-28	61.49	61.59	60.78	60.95	13967
2015-01-29	61.52	61.87	61.15	61.68	16103
2015-01-30	61.51	61.98	61.10	61.73	4222
2015-02-02	62.32	62.39	62.14	62.39	13746
2015-02-03	62.75	63.75	62.75	63.75	12160
2015-02-04	63.39	63.59	62.90	63.09	5724
2015-02-05	63.75	64.00	63.27	63.74	10777
2015-02-06	62.98	63.22	62.12	62.88	5259
2015-02-09	62.50	62.74	62.42	62.66	6540
2015-02-10	63.28	63.49	62.85	63.45	5406
2015-02-11	62.99	62.99	62.20	62.27	11317
2015-02-12	61.85	61.86	61.29	61.64	10319
2015-02-13	61.55	62.59	61.60	61.81	8040
2015-02-17	63.15	63.97	62.93	63.95	12741
2015-02-18	62.91	63.43	62.91	63.19	5767
2015-02-19	63.49	64.10	63.49	64.10	10644
2015-02-20	64.10	64.29	63.82	64.29	6593
2015-02-23	64.30	64.94	64.10	64.71	13484
2015-02-24	64.52	64.94	64.29	64.83	8382
2015-02-25	64.17	64.75	64.15	64.19	18331
2015-02-26	64.09	64.15	63.72	63.72	18812
2015-02-27	63.68	64.29	63.73	64.29	13706
2015-03-02	64.70	64.82	64.34	64.45	22365
2015-03-03	63.38	63.58	63.25	63.54	7738
2015-03-04	63.60	63.71	63.19	63.32	7082
2015-03-05	63.32	63.62	62.92	63.00	9926
2015-03-06	63.22	63.02	62.75	62.85	4420
2015-03-09	64.39	64.90	64.39	64.81	20175
2015-03-10	65.01	65.16	64.56	64.84	43504
2015-03-11	66.01	67.01	66.01	66.68	40719
2015-03-12	67.47	68.00	67.35	68.00	22947
2015-03-13	67.68	67.94	67.25	67.30	9213
2015-03-16	68.92	69.05	68.52	68.62	18841
2015-03-17	68.54	69.94	68.54	68.92	5723
2015-03-18	69.95	71.00	69.53	70.83	17673
2015-03-19	71.03	72.00	70.30	70.41	15182
2015-03-20	70.60	72.79	70.60	70.61	9875
2015-03-23	71.62	72.53	71.41	72.42	56749
2015-03-24	72.45	72.49	71.62	71.75	15865
2015-03-25	71.55	71.72	70.78	71.37	21508
2015-03-26	71.39	71.39	70.19	70.35	10480
2015-03-27	70.54	70.93	70.11	70.17	5673
2015-03-30	72.78	72.93	72.39	72.88	15373
2015-03-31	72.50	72.95	72.16	72.21	17817
2015-04-01	73.01	73.63	72.71	73.38	16836
2015-04-02	74.22	74.61	73.83	74.22	18574
2015-04-06	74.42	74.67	74.38	74.43	14147
2015-04-07	74.14	74.60	74.05	74.55	12456
2015-04-08	74.13	74.43	73.69	73.80	11541
2015-04-09	73.75	74.23	73.34	73.40	11193
2015-04-10	73.17	73.19	72.66	72.66	26960
2015-04-13	73.24	75.84	73.12	74.65	81750
2015-04-14	75.75	76.50	75.54	76.13	49000
2015-04-15	78.19	78.75	77.64	78.69	70876
2015-04-16	78.68	79.15	78.01	79.12	39628
2015-04-17	79.70	79.70	78.53	79.25	27930
2015-04-20	82.58	83.42	80.58	83.00	53743
2015-04-21	81.52	81.52	79.89	80.29	38106
2015-04-22	80.20	80.50	80.20	80.26	10621
2015-04-23	80.20	80.69	80.20	80.57	27069
2015-04-24	80.70	81.18	80.53	81.17	17397
2015-04-27	79.59	79.59	78.01	78.64	63069
2015-04-28	79.20	80.46	79.20	79.93	20345
2015-04-29	79.50	79.50	78.31	78.58	13491
2015-04-30	78.61	79.30	77.45	77.60	22410
2015-05-01	77.91	78.62	77.87	78.62	11609
2015-05-04	78.62	79.74	78.62	79.51	21640
2015-05-05	79.74	79.97	79.06	79.22	9558
2015-05-06	79.08	79.08	77.48	78.22	13107
2015-05-07	77.37	77.71	76.57	77.50	16881
2015-05-08	77.79	78.00	77.03	77.94	10395
2015-05-11	80.05	80.10	79.26	79.31	18837
2015-05-12	78.54	78.54	77.88	78.38	8165
2015-05-13	78.97	79.32	78.79	78.89	8438
2015-05-14	78.85	79.17	78.85	78.96	5574
2015-05-15	78.45	79.46	78.45	79.17	16486
2015-05-18	77.80	77.80	76.72	77.07	22508
2015-05-19	76.00	76.90	75.12	75.64	23083
2015-05-20	76.46	76.88	76.02	76.40	14124
2015-05-21	77.58	78.31	77.16	77.39	16706
2015-05-22	77.09	77.25	76.75	77.15	11229
2015-05-26	74.85	74.87	73.36	74.45	25337
2015-05-27	74.14	74.69	73.80	74.68	16759
2015-05-28	74.10	74.43	73.00	73.26	16264
2015-05-29	73.49	73.30	72.28	72.70	22969
2015-06-01	75.22	75.44	74.65	74.78	19754
2015-06-02	76.64	76.64	75.80	76.00	15355
2015-06-03	76.19	76.03	75.36	75.75	9253
2015-06-04	75.62	76.22	75.40	75.59	6830
2015-06-05	75.19	75.39	74.56	74.90	12155
2015-06-08	77.87	78.38	77.72	78.38	24225
2015-06-09	78.00	78.19	77.58	77.91	14138
2015-06-10	77.71	78.61	77.25	77.84	14568
2015-06-11	77.80	78.53	77.60	78.16	31060
2015-06-12	78.07	78.53	77.24	78.24	12720
2015-06-15	77.36	77.37	76.63	76.77	13968
2015-06-16	76.90	77.19	76.43	76.85	9211
2015-06-17	77.05	77.34	76.79	77.34	6893
2015-06-18	78.31	78.71	77.79	78.07	16282
2015-06-19	78.33	78.33	77.45	78.30	3875
2015-06-22	78.45	79.99	78.45	79.10	18605
2015-06-23	79.06	79.07	78.39	78.84	8956
2015-06-24	78.68	79.07	78.52	78.52	7563
2015-06-25	78.24	78.34	77.52	77.53	8479
2015-06-26	77.89	78.04	76.88	77.45	6426
2015-06-29	76.61	77.21	76.01	76.25	10151
2015-06-30	77.89	78.58	77.89	78.26	10748
2015-07-01	78.70	78.88	78.29	78.45	5923
2015-07-02	78.98	79.40	78.98	79.37	14892
2015-07-06	78.55	78.55	77.46	78.11	9554
2015-07-07	78.78	78.78	77.24	78.51	6172
2015-07-08	78.04	78.26	77.52	77.62	8083
2015-07-09	77.88	78.27	77.10	77.52	13003
2015-07-10	78.02	78.79	78.00	78.77	3069
2015-07-13	79.80	80.00	79.06	79.74	9747
2015-07-14	79.67	79.76	79.48	79.57	3002
2015-07-15	79.60	79.91	79.60	79.77	3336
2015-07-16	79.89	79.89	78.59	79.48	11026
2015-07-17	79.18	79.18	78.54	78.80	7067
2015-07-20	81.53	82.98	81.46	82.28	20257
2015-07-21	82.75	83.39	82.59	82.93	14167
2015-07-22	82.78	83.58	82.78	83.48	11379
2015-07-23	82.99	82.99	82.25	82.32	8414
2015-07-24	82.02	82.93	82.02	82.23	12230
2015-07-27	81.83	82.28	81.67	82.01	8399
2015-07-28	82.32	82.61	82.21	82.28	5314
2015-07-29	81.32	81.32	80.55	81.10	5811
2015-07-30	81.39	82.65	81.10	82.45	13908
2015-07-31	82.89	82.89	82.21	82.36	11151
2015-08-03	84.54	84.80	84.26	84.63	18608
2015-08-04	83.45	83.66	83.08	83.49	6651
2015-08-05	84.07	84.40	83.82	84.17	5424
2015-08-06	84.78	86.00	84.78	85.43	10516
2015-08-07	85.44	85.44	84.06	85.40	21354
2015-08-10	85.46	86.22	84.75	84.92	14483
2015-08-11	83.81	83.81	82.02	82.30	28448
2015-08-12	81.77	81.99	81.16	81.61	8695
2015-08-13	82.35	83.56	82.35	83.20	5540
2015-08-14	83.29	83.30	82.83	83.26	4986
2015-08-17	82.50	82.50	81.30	81.75	10374
2015-08-18	81.95	82.79	81.95	82.40	7703
2015-08-19	81.38	81.52	81.11	81.52	8458
2015-08-20	80.85	81.63	80.58	80.99	10074
2015-08-21	80.50	81.56	79.74	79.76	7605
2015-08-24	71.50	74.70	69.28	74.00	38403
2015-08-25	77.64	77.76	76.52	76.52	20587
2015-08-26	77.06	77.06	74.31	74.93	31852
2015-08-27	76.40	77.54	76.40	77.06	10028
2015-08-28	77.40	77.52	76.60	76.63	5993
2015-08-31	76.05	76.76	75.82	76.76	7465
2015-09-01	75.75	77.31	75.51	76.60	21484
2015-09-02	78.02	79.28	77.98	78.66	13724
2015-09-03	77.84	78.62	77.43	77.59	6277
2015-09-04	77.00	78.68	77.00	77.99	2859
2015-09-08	79.57	80.00	79.04	79.73	10994
2015-09-09	79.55	79.60	78.62	78.70	6757
2015-09-10	77.69	78.30	77.41	78.28	8796
2015-09-11	78.44	78.96	78.44	78.71	2738
2015-09-14	79.00	79.00	78.24	78.53	6231
2015-09-15	78.27	78.88	78.08	78.74	14892
2015-09-16	76.88	77.44	76.61	77.44	12492
2015-09-17	75.63	76.67	75.48	76.39	17113
2015-09-18	75.25	75.95	74.77	75.11	12464
2015-09-21	74.50	75.13	74.32	74.67	12015
2015-09-22	74.31	75.00	74.31	74.40	5937
2015-09-23	74.72	74.72	74.03	74.40	6203
2015-09-24	74.30	74.34	72.68	73.09	17591
2015-09-25	73.74	73.76	72.93	73.55	11947
2015-09-28	72.80	72.89	72.05	72.18	18870
2015-09-29	74.75	75.14	74.37	74.83	10877
2015-09-30	74.56	74.61	73.44	74.61	13119
2015-10-01	74.10	74.80	74.00	74.15	17678
2015-10-02	73.82	75.36	73.82	75.36	8708
2015-10-05	76.45	77.00	75.89	76.50	7580
2015-10-06	76.46	77.28	76.46	76.81	12384
2015-10-07	76.63	77.30	76.51	76.66	8450
2015-10-08	76.39	76.57	75.89	76.40	3455
2015-10-09	76.52	77.06	75.08	76.02	14864
2015-10-12	76.84	76.89	75.96	76.17	21122
2015-10-13	74.71	75.19	74.64	74.93	7477
2015-10-14	75.84	76.48	74.46	75.86	8546
2015-10-15	76.56	76.86	75.86	76.54	10589
2015-10-16	76.48	76.87	75.56	76.06	3709
2015-10-19	76.91	76.91	76.20	76.48	5435
2015-10-20	77.25	78.00	77.25	78.00	3925
2015-10-21	78.09	78.23	77.71	78.23	5086
2015-10-22	79.14	79.81	79.00	79.41	24898
2015-10-23	80.30	80.30	79.50	79.72	11200
2015-10-26	81.31	82.20	81.31	82.01	17281
2015-10-27	81.67	82.00	81.20	81.71	5539
2015-10-28	81.37	81.74	80.08	80.80	6713
2015-10-29	79.08	79.50	78.93	79.50	8084
2015-10-30	79.76	79.88	79.01	79.53	34119
2015-11-02	80.45	80.68	79.99	80.55	15068
2015-11-03	80.48	80.85	80.35	80.48	7487
2015-11-04	80.35	80.71	80.14	80.63	6042
2015-11-05	80.76	81.68	80.46	80.86	8839
2015-11-06	81.06	81.06	80.29	80.70	2942
2015-11-09	80.09	80.09	79.40	79.52	6390
2015-11-10	79.68	80.93	79.66	80.36	4820
2015-11-11	83.30	83.65	82.27	83.37	62147
2015-11-12	85.05	85.60	84.79	85.07	22220
2015-11-13	85.00	85.05	82.93	83.87	57106
2015-11-16	82.91	84.43	82.78	84.00	14233
2015-11-17	85.91	86.68	85.49	86.32	27612
2015-11-18	86.48	87.71	86.48	87.65	23885
2015-11-19	85.93	86.09	84.72	85.91	15580
2015-11-20	86.03	87.49	85.51	86.09	32979
2015-11-23	87.01	87.99	86.47	87.53	10073
2015-11-24	87.79	90.00	87.79	89.79	47776
2015-11-25	90.06	90.40	89.26	89.87	9885
2015-11-27	89.03	89.10	88.21	88.53	26224
2015-11-30	88.80	88.80	88.01	88.40	27251
2015-12-01	87.30	88.84	87.22	88.74	31623
2015-12-02	88.70	89.26	88.56	88.88	19170
2015-12-03	88.06	88.48	87.12	88.48	9031
2015-12-04	88.39	89.29	88.39	89.07	5661
2015-12-07	87.84	88.31	87.26	87.90	21190
2015-12-08	86.27	86.67	85.83	86.67	17790
2015-12-09	85.97	86.21	85.74	85.91	3621
2015-12-10	84.20	84.20	82.87	83.66	30039
2015-12-11	82.75	83.19	82.58	82.85	14081
2015-12-14	83.12	83.79	83.07	83.74	20250
2015-12-15	85.00	85.70	84.39	85.22	18694
2015-12-16	85.79	87.11	84.65	85.81	24861
2015-12-17	88.00	88.00	86.29	86.93	28553
2015-12-18	87.00	87.20	86.25	86.62	23913
2015-12-21	86.56	86.56	85.56	86.06	14353
2015-12-22	85.71	85.80	84.51	85.31	8250
2015-12-23	85.81	85.92	84.99	85.77	11406
2015-12-24	86.51	86.84	86.19	86.84	16023
2015-12-28	87.60	87.99	87.57	87.96	12749
2015-12-29	88.47	88.81	88.39	88.76	12635
2015-12-30	87.83	87.83	86.52	86.89	14126
2015-12-31	87.38	88.51	87.07	88.33	23460
2016-01-04	87.97	87.97	86.50	86.65	20306
2016-01-05	86.86	87.38	86.86	87.21	13670
2016-01-06	86.01	86.54	85.85	86.11	19451
2016-01-07	86.53	86.78	85.80	86.25	13433
2016-01-08	86.09	86.61	85.88	85.90	10521
2016-01-11	85.84	86.51	85.84	86.13	18786
2016-01-12	86.43	86.43	85.92	86.19	6496
2016-01-13	85.19	85.40	84.25	84.25	19672
2016-01-14	84.30	84.33	83.01	83.59	19625
2016-01-15	81.88	83.43	81.88	83.11	22383
2016-01-19	84.54	84.84	84.05	84.75	19850
2016-01-20	82.89	83.43	81.82	83.05	22714
2016-01-21	81.83	82.27	81.27	81.67	27479
2016-01-22	82.01	82.30	81.86	82.09	16735
2016-01-25	82.04	82.91	82.00	82.14	11096
2016-01-26	82.06	82.77	82.00	82.21	9480
2016-01-27	82.56	82.70	81.88	81.88	6967
2016-01-28	84.02	85.35	84.02	84.94	32702
2016-01-29	85.44	85.96	85.30	85.73	12899
2016-02-01	85.23	85.50	84.67	85.21	21057
2016-02-02	85.19	85.43	84.55	84.55	6566
2016-02-03	85.46	85.74	84.52	85.39	15372
2016-02-04	84.85	85.96	84.85	85.16	13054
2016-02-05	85.20	85.47	84.10	84.47	19315
2016-02-08	83.26	83.46	82.50	83.46	19311
2016-02-09	83.21	84.38	83.21	83.91	8130
2016-02-10	83.60	83.60	82.67	82.80	12529
2016-02-11	80.29	80.69	79.71	80.24	23433
2016-02-12	80.60	80.86	80.40	80.67	7373
2016-02-16	81.90	82.47	81.80	81.99	7325
2016-02-17	81.91	81.91	81.00	81.52	23062
2016-02-18	81.63	82.03	81.61	81.93	4639
2016-02-19	81.30	81.80	81.30	81.65	2272
2016-02-22	84.46	85.25	84.46	85.23	10376
2016-02-23	83.96	84.11	83.23	83.38	17759
2016-02-24	82.86	83.86	82.60	83.59	13527
2016-02-25	83.52	83.52	82.11	82.74	12230
2016-02-26	83.06	83.14	82.61	83.01	3522
2016-02-29	83.23	83.76	82.77	82.77	6501
2016-03-01	83.67	84.46	83.67	82.77	7617
2016-03-02	84.29	84.37	83.76	84.29	7569
2016-03-03	83.83	84.19	83.53	83.59	5020
2016-03-04	83.75	83.90	83.58	83.83	4572
2016-03-07	83.86	84.08	83.20	83.58	11219
2016-03-08	84.58	85.10	84.58	83.58	7178
2016-03-09	85.75	86.89	85.75	84.97	14292
2016-03-10	86.80	87.06	86.24	86.28	28262
2016-03-11	87.19	87.19	86.63	87.09	8705
2016-03-14	86.26	86.54	86.21	86.27	6921
2016-03-15	86.67	87.44	86.32	87.08	12535
2016-03-16	88.33	89.15	88.30	89.14	19820
2016-03-17	89.78	90.61	89.71	90.25	21581
2016-03-18	90.48	90.66	89.94	90.07	11003
2016-03-21	90.54	90.54	89.95	90.26	18749
2016-03-22	91.46	99.84	91.40	97.50	288986
2016-03-23	97.72	99.74	95.85	99.50	97345
2016-03-24	100.38	100.38	98.29	98.75	20061
2016-03-28	94.24	94.24	94.24	94.24	200
2016-03-29	93.00	96.29	93.00	95.55	29901
2016-03-30	96.38	96.48	94.81	95.53	24874
2016-03-31	94.50	94.50	93.40	94.00	17803
2016-04-01	93.14	93.60	92.90	93.43	6488
2016-04-04	95.38	95.77	94.96	95.31	23164
2016-04-05	93.52	94.02	93.41	93.94	20466
2016-04-06	93.17	94.60	92.97	94.46	8587
2016-04-07	95.40	96.22	95.32	95.80	22789
2016-04-08	96.50	97.17	96.00	96.00	14366
2016-04-11	98.50	99.41	97.31	97.80	96564
2016-04-12	98.32	98.46	97.70	98.38	20628
2016-04-13	98.58	99.47	98.58	99.30	24809
2016-04-14	98.49	99.52	98.38	99.49	15621
2016-04-15	99.54	99.75	98.91	99.65	22274
2016-04-18	100.83	102.22	100.60	101.37	55417
2016-04-19	102.41	102.52	101.82	101.85	27309
2016-04-20	101.31	101.31	100.08	100.14	13816
2016-04-21	99.15	99.25	98.10	98.64	20457
2016-04-22	98.10	98.91	98.10	98.62	11229
2016-04-25	98.61	99.68	98.61	99.44	23740
2016-04-26	101.00	101.89	100.51	100.99	21018
2016-04-27	99.81	100.78	98.03	100.21	59483
2016-04-28	99.97	100.21	99.32	99.38	14461
2016-04-29	99.10	100.00	99.10	100.00	9864
2016-05-02	99.15	99.43	98.74	99.14	9754
2016-05-03	97.65	98.42	96.09	97.95	61216
2016-05-04	97.44	98.42	97.43	97.92	18108
2016-05-05	96.09	97.33	96.09	97.33	43057
2016-05-06	96.90	97.20	96.15	97.02	33657
2016-05-09	97.61	97.99	97.47	97.67	32121
2016-05-10	97.87	98.63	97.61	98.54	17048
2016-05-11	98.23	98.45	97.60	97.60	8308
2016-05-12	97.77	97.97	97.20	97.93	19385
2016-05-13	97.81	98.06	95.71	96.79	51773
2016-05-16	92.93	94.42	91.85	93.79	67462
2016-05-17	91.55	91.79	90.38	90.56	46751
2016-05-18	91.25	92.50	91.18	91.78	29120
2016-05-19	91.56	92.21	91.21	92.12	50445
2016-05-20	91.69	92.14	91.45	91.93	23439
2016-05-23	93.13	93.79	93.00	93.11	23448
2016-05-24	94.63	96.97	94.63	95.55	45991
2016-05-25	95.44	96.12	94.84	95.70	48720
2016-05-26	95.99	96.53	95.98	96.32	15373
2016-05-27	96.31	96.96	96.08	96.70	21319
2016-05-31	95.50	95.50	94.02	94.02	24159
2016-06-01	94.00	94.61	93.87	94.28	12011
2016-06-02	92.97	94.50	92.37	93.53	36133
2016-06-03	93.65	93.68	93.05	93.05	13854
2016-06-06	93.73	94.06	93.57	93.75	14510
2016-06-07	95.05	95.32	94.63	94.64	15045
2016-06-08	95.00	95.00	94.20	94.51	11196
2016-06-09	93.40	93.63	93.01	93.59	11458
2016-06-10	92.50	92.68	92.07	92.14	14382
2016-06-13	91.61	91.61	91.06	91.20	32464
2016-06-14	90.76	90.90	90.12	90.57	33699
2016-06-15	91.07	91.70	90.88	91.28	14851
2016-06-16	90.25	90.78	89.63	90.37	13677
2016-06-17	90.31	90.31	89.68	89.69	7906
2016-06-20	92.79	92.99	92.15	92.34	45191
2016-06-21	91.51	91.72	91.19	91.20	9414
2016-06-22	91.54	92.18	91.25	91.53	18147
2016-06-23	92.81	92.81	91.75	92.52	8848
2016-06-24	88.80	89.99	88.73	89.37	42091
2016-06-27	88.79	89.01	88.45	88.78	17658
2016-06-28	89.87	90.14	89.50	90.13	22894
2016-06-29	89.78	90.39	89.56	89.83	27937
2016-06-30	90.44	91.18	90.40	90.95	11618
2016-07-01	91.42	91.42	90.84	91.08	7311
2016-07-05	91.06	91.19	90.18	90.58	8799
2016-07-06	90.06	90.72	90.06	90.72	4726
2016-07-07	92.94	93.60	91.43	91.99	82396
2016-07-08	92.11	93.21	92.11	93.06	15055
2016-07-11	95.31	96.13	95.15	95.40	62592
2016-07-12	96.53	96.81	95.72	96.05	13101
2016-07-13	95.83	96.21	95.44	95.82	20106
2016-07-14	96.40	97.47	96.40	96.89	16932
2016-07-15	96.92	97.02	96.58	96.66	9621
2016-07-18	95.05	95.45	93.62	94.89	21419
2016-07-19	94.39	95.08	94.39	94.69	27789
2016-07-20	95.30	95.49	94.93	95.20	10028
2016-07-21	95.06	95.89	94.70	95.45	12758
2016-07-22	95.01	95.90	95.00	95.75	16334
2016-07-25	96.84	98.13	96.78	97.30	116249
2016-07-26	98.21	98.57	98.20	98.53	21576
2016-07-27	98.99	99.42	98.85	99.42	18440
2016-07-28	100.36	100.94	99.98	100.94	24015
2016-07-29	101.20	101.20	100.27	100.62	10372
2016-08-01	99.73	99.91	99.40	99.76	18177
2016-08-02	98.61	98.95	98.24	98.88	33504
2016-08-03	99.31	99.46	98.67	98.92	13649
2016-08-04	99.74	100.00	99.28	99.53	18188
2016-08-05	99.58	100.17	99.57	99.84	20801
2016-08-08	100.16	100.40	99.76	100.20	52607
2016-08-09	100.74	100.75	100.22	100.22	8270
2016-08-10	101.39	101.39	100.53	100.76	14707
2016-08-11	101.20	101.25	100.49	100.97	20760
2016-08-12	101.00	101.21	100.16	100.83	26108
2016-08-15	102.05	102.05	101.17	101.62	24727
2016-08-16	102.64	102.70	101.74	101.82	26107
2016-08-17	102.67	102.67	102.01	102.26	23572
2016-08-18	102.05	102.31	102.02	102.28	36994
2016-08-19	102.12	102.72	102.01	102.55	31632
2016-08-22	102.58	103.28	102.16	103.11	23309
2016-08-23	102.84	103.13	102.67	102.79	11749
2016-08-24	102.50	102.50	101.60	102.23	18200
2016-08-25	101.76	101.76	100.18	100.59	17276
2016-08-26	100.37	101.05	100.24	100.58	7456
2016-08-29	98.45	98.83	98.18	98.55	26385
2016-08-30	97.85	97.99	97.00	97.49	42693
2016-08-31	97.32	97.32	96.87	97.11	14309
2016-09-01	97.47	97.47	96.68	97.15	8683
2016-09-02	97.64	97.87	97.10	97.44	8940
2016-09-06	99.31	100.69	98.85	99.44	87012
2016-09-07	99.36	99.36	98.10	98.58	28564
2016-09-08	98.85	98.85	97.36	97.98	19404
2016-09-09	97.90	97.90	96.64	96.70	20327
2016-09-12	95.21	95.51	94.31	95.12	55976
2016-09-13	92.80	93.50	92.40	92.70	29389
2016-09-14	91.96	92.23	91.20	91.51	35760
2016-09-15	92.04	92.46	92.00	92.32	17060
2016-09-16	94.98	94.98	91.86	92.06	13381
2016-09-19	95.12	95.39	94.23	94.52	61502
2016-09-20	94.94	94.94	94.10	94.36	24451
2016-09-21	93.18	94.35	92.98	94.15	17554
2016-09-22	94.27	94.99	94.20	94.88	22307
2016-09-23	94.90	94.90	94.28	94.74	13578
2016-09-26	95.15	98.11	95.04	95.99	86993
2016-09-27	95.50	96.16	95.10	95.78	23842
2016-09-28	95.24	95.98	95.11	95.87	9684
2016-09-29	95.32	95.61	95.04	95.52	19623
2016-09-30	95.44	95.95	95.29	95.82	19296
2016-10-03	95.27	95.88	95.20	95.46	20007
2016-10-04	95.47	95.49	94.66	94.71	6453
2016-10-05	96.16	96.26	95.55	95.73	29663
2016-10-06	95.60	95.80	95.30	95.51	19562
2016-10-07	95.64	96.17	95.10	95.57	23486
2016-10-10	96.91	97.22	96.35	96.55	27584
2016-10-11	96.37	96.37	95.40	95.68	24295
2016-10-12	95.89	95.98	95.25	95.64	16081
2016-10-13	95.42	95.65	94.97	95.44	27691
2016-10-14	95.95	96.24	95.88	96.10	26714
2016-10-17	96.02	96.48	95.54	95.77	29254
2016-10-18	97.80	98.24	97.43	97.78	12852
2016-10-19	97.80	98.23	97.72	97.75	10305
2016-10-20	97.21	97.32	96.60	96.70	12670
2016-10-21	96.29	98.08	96.29	96.75	6303
2016-10-24	97.24	97.24	96.45	96.81	14201
2016-10-25	96.81	97.29	96.71	96.84	15487
2016-10-26	98.32	98.32	97.01	97.70	37575
2016-10-27	98.80	98.90	97.84	98.04	14437
2016-10-28	98.16	98.69	97.92	98.13	5788
2016-10-31	99.25	99.40	98.42	98.80	17849
2016-11-01	98.50	98.50	97.43	97.62	18580
2016-11-02	96.11	96.24	95.44	95.56	18272
2016-11-03	95.61	95.78	94.91	95.37	17179
2016-11-04	95.39	96.18	95.37	95.40	9483
2016-11-07	96.00	97.02	96.00	96.26	34707
2016-11-08	97.01	97.30	96.18	96.80	22435
2016-11-09	99.89	101.23	99.00	101.15	81345
2016-11-10	99.78	100.01	98.10	99.98	43755
2016-11-11	99.68	99.90	99.10	99.82	19618
2016-11-14	100.32	101.00	99.65	100.41	26197
2016-11-15	101.99	104.75	101.66	104.21	42880
2016-11-16	104.20	105.00	104.01	104.70	64977
2016-11-17	102.80	104.79	101.60	103.69	59642
2016-11-18	103.13	103.96	103.13	103.22	36184
2016-11-21	103.78	105.00	103.37	104.69	120369
2016-11-22	103.99	105.00	103.64	104.61	102080
2016-11-23	105.06	105.06	103.34	103.88	35073
2016-11-25	104.29	105.50	104.10	104.16	8698
2016-11-28	104.00	104.35	103.15	103.84	38950
2016-11-29	103.11	103.50	102.85	102.97	34585
2016-11-30	102.55	102.55	100.60	101.00	61592
2016-12-01	98.80	99.45	98.42	98.96	44815
2016-12-02	98.99	98.99	98.73	98.82	21602
2016-12-05	101.97	102.45	101.63	102.28	23984
2016-12-06	102.38	103.50	102.38	103.48	22538
2016-12-07	102.39	103.54	102.08	102.90	27542
2016-12-08	103.25	104.34	103.13	103.72	30934
2016-12-09	104.05	104.23	103.67	103.81	29083
2016-12-12	102.74	103.72	102.50	103.56	48338
2016-12-13	103.13	104.76	103.13	104.17	32186
2016-12-14	103.00	104.43	103.00	103.64	53924
2016-12-15	102.78	103.21	101.68	101.68	27900
2016-12-16	101.36	102.18	100.95	101.17	17975
2016-12-19	101.60	101.75	100.90	100.97	18460
2016-12-20	99.95	100.35	99.95	100.32	16439
2016-12-21	100.15	100.85	100.00	100.50	17362
2016-12-22	101.02	101.89	101.02	101.50	13425
2016-12-23	102.13	102.13	101.25	101.70	7469
2016-12-27	101.25	101.44	100.40	101.20	13065
2016-12-28	101.86	102.11	100.71	101.05	12404
2016-12-29	101.42	101.70	101.30	101.56	14961
2016-12-30	101.90	102.24	101.40	101.89	15671
2017-01-03	102.68	102.68	101.45	101.92	19059
2017-01-04	102.27	102.56	101.72	102.17	15968
2017-01-05	101.58	102.52	101.36	101.87	13128
2017-01-06	102.30	102.77	101.61	102.31	17560
2017-01-09	102.82	103.84	102.61	102.61	17689
2017-01-10	102.80	102.90	102.39	102.83	15526
2017-01-11	102.02	103.50	102.02	103.50	14337
2017-01-12	103.60	103.85	103.09	103.44	9879
2017-01-13	104.01	104.45	103.64	104.11	22029
2017-01-17	104.45	105.62	104.45	105.19	27335
2017-01-18	105.35	105.41	104.63	105.27	25926
2017-01-19	104.60	105.42	104.56	105.40	42038
2017-01-20	105.40	106.24	105.40	106.01	76615
2017-01-23	105.86	106.39	105.40	106.24	96130
2017-01-24	105.94	107.50	105.63	107.15	76596
2017-01-25	107.49	109.24	106.87	108.44	97728
2017-01-26	108.35	109.04	107.90	108.37	34393
2017-01-27	108.50	109.84	108.50	109.79	67297
2017-01-30	109.40	109.79	108.02	108.69	40174
2017-01-31	108.53	110.32	108.53	110.00	49554
2017-02-01	110.32	110.75	109.50	110.00	40233
2017-02-02	110.15	113.79	109.22	111.51	37957
2017-02-03	111.38	112.38	110.48	111.83	71571
2017-02-06	112.29	113.45	112.22	113.00	49872
2017-02-07	112.74	114.70	112.65	114.26	76178
2017-02-08	113.60	113.65	112.85	113.26	77530
2017-02-09	113.89	115.88	113.21	115.13	37249
2017-02-10	115.14	115.88	114.34	115.45	34551
2017-02-13	117.59	118.94	116.69	118.04	52673
2017-02-14	117.50	118.67	116.76	117.74	46097
2017-02-15	115.99	117.18	115.52	116.39	72869
2017-02-16	116.60	118.36	116.47	118.36	35701
2017-02-17	118.63	118.77	117.84	118.55	58768
2017-02-21	117.29	117.85	117.28	117.53	50115
2017-02-22	116.60	117.47	116.47	116.86	38223
2017-02-23	116.70	117.88	116.32	117.24	36507
2017-02-24	117.06	118.10	117.04	117.82	36682
2017-02-27	117.26	118.73	116.80	118.05	36858
2017-02-28	118.00	119.03	117.60	118.00	28408
2017-03-01	118.58	119.61	118.31	119.58	30154
2017-03-02	118.26	118.89	117.62	118.84	45502
2017-03-03	119.20	119.20	118.12	118.32	35754
2017-03-06	117.94	118.65	117.63	118.04	45607
2017-03-07	119.05	119.90	118.62	119.22	20925
2017-03-08	118.97	119.48	118.57	118.97	36131
2017-03-09	118.75	119.67	118.64	119.33	29004
2017-03-10	119.40	120.70	119.40	120.12	33465
2017-03-13	120.29	120.92	120.05	120.75	29067
2017-03-14	119.70	120.10	119.31	119.74	64882
2017-03-15	118.54	120.23	118.09	119.68	52115
2017-03-16	119.22	120.63	119.15	120.53	45396
2017-03-17	120.91	121.22	118.31	120.77	42650
2017-03-20	120.85	121.00	119.91	120.17	30809
2017-03-21	120.55	120.81	117.44	117.52	33325
2017-03-22	116.77	116.84	115.83	116.25	51696
2017-03-23	114.51	114.98	114.12	114.37	51442
2017-03-24	114.86	114.94	113.86	114.52	32054
2017-03-27	111.71	111.71	110.12	111.22	86121
2017-03-28	110.87	114.55	110.68	114.11	83783
2017-03-29	114.35	114.99	113.88	114.19	57623
2017-03-30	113.17	114.90	112.76	114.47	115730
2017-03-31	114.41	114.92	113.58	113.65	38883
2017-04-03	114.04	115.01	113.99	114.61	37517
2017-04-04	113.31	114.36	112.81	114.18	54041
2017-04-05	114.35	114.97	113.85	114.18	48096
2017-04-06	117.18	117.48	115.87	116.49	38287
2017-04-07	117.26	118.43	116.99	117.09	26067
2017-04-10	116.98	118.14	116.28	116.28	30265
2017-04-11	116.37	116.97	115.71	116.59	21832
2017-04-12	116.57	116.57	115.73	116.35	22271
2017-04-13	115.00	115.00	114.03	114.18	31192
2017-04-17	114.94	114.98	114.61	114.94	10824
2017-04-18	112.94	114.28	112.93	113.75	34508
2017-04-19	116.29	116.67	115.46	116.00	22166
2017-04-20	116.36	116.96	115.97	116.96	19119
2017-04-21	116.37	117.30	116.37	116.60	19849
2017-04-24	118.04	119.59	118.04	119.16	28511
2017-04-25	119.00	119.71	118.87	119.19	35183
2017-04-26	119.45	119.70	118.63	119.38	27978
2017-04-27	118.82	119.60	118.30	119.08	27759
2017-04-28	119.58	119.58	118.72	118.79	15454
2017-05-01	119.41	119.41	118.50	118.51	22782
2017-05-02	119.09	119.09	117.41	117.51	42299
2017-05-03	116.89	117.39	116.74	116.74	28762
2017-05-04	117.52	117.82	117.06	117.42	13437
2017-05-05	117.68	117.90	116.77	117.86	19285
2017-05-08	119.28	119.28	118.62	118.92	31519
2017-05-09	120.00	120.00	119.10	119.46	29193
2017-05-10	120.62	120.62	119.29	120.24	32888
2017-05-11	119.37	120.05	118.96	119.96	21908
2017-05-12	119.85	120.27	119.42	119.44	20341
2017-05-15	119.35	120.78	119.35	120.34	24717
2017-05-16	117.96	120.02	117.84	119.88	59209
2017-05-17	118.91	119.35	118.18	118.65	48043
2017-05-18	118.46	119.72	118.09	119.25	28376
2017-05-19	119.10	120.48	119.10	120.10	15087
2017-05-22	119.44	119.85	119.25	119.46	26840
2017-05-23	119.99	120.27	119.56	120.00	22912
2017-05-24	118.75	120.28	118.40	120.00	70100
2017-05-25	119.30	121.38	119.25	121.02	50776
2017-05-26	121.14	121.35	121.00	121.00	24678
2017-05-30	121.52	122.80	121.49	122.66	29388
2017-05-31	122.80	122.99	122.01	122.18	26120
2017-06-01	123.32	124.59	122.68	124.01	37595
2017-06-02	124.12	125.30	124.03	124.63	30209
2017-06-05	123.99	124.66	123.49	123.49	25507
2017-06-06	124.39	125.94	124.19	124.69	54507
2017-06-07	125.43	126.84	125.25	125.86	44022
2017-06-08	126.58	127.64	126.51	127.20	35267
2017-06-09	127.08	127.97	125.95	126.29	24647
2017-06-12	123.90	123.94	122.63	123.18	35726
2017-06-13	124.13	124.79	124.10	124.38	20037
2017-06-14	126.86	127.01	125.65	126.32	26638
2017-06-15	123.69	124.14	122.89	124.14	37356
2017-06-16	124.36	124.36	123.53	123.68	13261
2017-06-19	123.78	125.14	123.67	124.51	24804
2017-06-20	124.83	125.51	124.59	124.81	20435
2017-06-21	125.17	125.41	124.64	124.97	18919
2017-06-22	125.27	125.28	124.70	124.96	12711
2017-06-23	124.80	125.70	124.04	124.49	22884
2017-06-26	126.33	126.43	124.93	124.97	37162
2017-06-27	125.22	125.50	124.20	124.42	28864
2017-06-28	125.02	125.56	124.72	125.18	22137
2017-06-29	124.83	124.90	122.70	123.25	35029
2017-06-30	123.95	124.14	122.00	123.75	17799
2017-07-03	125.01	125.01	124.11	124.25	12346
2017-07-05	123.89	125.39	123.74	124.99	25519
2017-07-06	124.55	125.10	124.10	124.11	15459
2017-07-07	124.34	125.37	124.09	125.05	11496
2017-07-10	124.20	125.13	123.85	124.79	27224
2017-07-11	123.87	124.48	123.84	124.48	19685
2017-07-12	125.33	125.38	124.45	124.93	23773
2017-07-13	125.88	125.88	124.59	124.86	17887
2017-07-14	125.00	125.00	124.27	124.51	21799
2017-07-17	124.52	124.76	124.09	124.66	23231
2017-07-18	124.89	125.71	124.89	125.52	21094
2017-07-19	124.95	125.94	124.95	125.56	19167
2017-07-20	125.55	126.86	125.55	126.10	25375
2017-07-21	126.11	126.86	126.11	126.27	15183
2017-07-24	124.77	125.39	124.49	124.95	25848
2017-07-25	124.90	125.49	124.40	125.00	46925
2017-07-26	125.16	126.08	125.08	125.91	12972
2017-07-27	124.65	125.10	124.05	124.32	31711
2017-07-28	123.73	124.82	123.00	124.58	15393
2017-07-31	124.90	126.70	124.66	125.62	29829
2017-08-01	126.01	126.50	125.90	126.14	19465
2017-08-02	125.50	125.90	125.25	125.68	33089
2017-08-03	125.59	126.86	125.26	126.43	24878
2017-08-04	126.63	126.84	126.30	126.50	34636
2017-08-07	127.25	130.97	127.25	129.71	55010
2017-08-08	131.23	132.54	131.01	131.18	32942
2017-08-09	130.39	130.99	130.10	130.67	18714
2017-08-10	126.49	127.21	126.03	127.21	42314
2017-08-11	127.20	128.62	127.01	127.29	17039
2017-08-14	131.02	132.58	131.02	132.32	32964
2017-08-15	131.55	132.01	129.39	129.69	50264
2017-08-16	130.76	132.77	130.40	132.38	38386
2017-08-17	133.53	134.76	132.89	133.18	45983
2017-08-18	133.18	133.78	133.00	133.48	19806
2017-08-21	135.76	135.93	134.70	135.23	38051
2017-08-22	136.10	136.98	135.85	136.15	18682
2017-08-23	135.51	136.18	135.09	135.36	11624
2017-08-24	135.57	135.65	134.53	135.13	17318
2017-08-25	134.67	136.18	134.51	135.70	18700
2017-08-28	136.15	136.32	135.26	135.71	23081
2017-08-29	135.60	137.73	135.38	137.32	33625
2017-08-30	136.75	137.52	135.89	136.80	26411
2017-08-31	136.53	138.29	136.53	138.00	32046
2017-09-01	138.18	139.22	137.75	137.88	11697
2017-09-05	136.34	138.80	136.34	138.80	43089
2017-09-06	139.65	139.84	139.29	139.46	20531
2017-09-07	140.54	140.96	139.48	139.48	21975
2017-09-08	139.48	142.23	139.46	140.99	26191
2017-09-11	142.75	143.69	142.26	142.80	45760
2017-09-12	140.80	140.83	139.92	140.08	35393
2017-09-13	137.43	139.49	137.21	138.18	45254
2017-09-14	136.78	138.13	136.56	137.96	43375
2017-09-15	138.38	138.38	136.52	137.92	32717
2017-09-18	140.74	142.73	140.74	141.71	32494
2017-09-19	142.79	142.88	141.86	141.86	22988
2017-09-20	142.01	143.43	142.01	143.14	26312
2017-09-21	142.78	143.69	142.10	143.52	15332
2017-09-22	143.31	144.45	143.31	144.45	20542
2017-09-25	143.50	143.82	143.28	143.56	23298
2017-09-26	144.02	144.99	144.02	144.63	30392
2017-09-27	145.82	147.31	145.55	146.76	44340
2017-09-28	146.90	147.22	146.32	146.65	17622
2017-09-29	147.22	147.32	146.66	147.08	20762
2017-10-02	147.14	148.06	146.99	147.83	46480
2017-10-03	148.69	150.73	148.50	150.20	37510
2017-10-04	150.77	150.99	149.06	149.89	18000
2017-10-05	150.26	150.26	148.63	149.04	26321
2017-10-06	149.42	150.31	149.18	149.56	26437
2017-10-09	151.63	151.67	150.80	151.06	33944
2017-10-10	150.82	151.17	150.17	150.63	12413
2017-10-11	151.33	151.33	150.29	150.79	15262
2017-10-12	151.74	151.74	150.95	150.96	13580
2017-10-13	151.45	151.45	150.50	150.75	13121
2017-10-16	152.28	153.13	151.84	152.81	24708
2017-10-17	151.35	152.15	150.59	151.44	39351
2017-10-18	151.38	151.99	150.75	151.19	19741
2017-10-19	151.00	151.21	149.78	150.10	35623
2017-10-20	150.86	151.22	150.29	150.74	9879
2017-10-23	148.41	149.57	148.00	149.30	40069
2017-10-24	150.45	151.46	150.37	151.22	32520
2017-10-25	150.25	150.64	149.23	150.60	15398
2017-10-26	149.72	150.99	149.50	149.76	16769
2017-10-27	149.31	151.03	149.25	150.84	13574
2017-10-30	148.40	148.69	145.51	146.91	70097
2017-10-31	145.59	149.12	145.59	148.62	32129
2017-11-01	148.59	148.91	147.83	147.86	18273
2017-11-02	148.76	149.97	148.64	149.70	15888
2017-11-03	149.72	150.50	149.61	150.04	13107
2017-11-06	147.00	148.72	147.00	148.26	23908
2017-11-07	147.16	148.00	146.89	147.80	42453
2017-11-08	147.16	148.42	146.81	148.00	24290
2017-11-09	145.57	146.86	145.02	146.38	38043
2017-11-10	146.50	146.59	145.91	146.09	13291
2017-11-13	141.98	144.98	141.30	144.24	51607
2017-11-14	142.57	143.75	141.75	142.52	34272
2017-11-15	140.37	140.82	139.27	139.86	57286
2017-11-16	137.02	138.38	136.55	137.07	121781
2017-11-17	136.45	137.32	135.44	136.67	48784
2017-11-20	138.00	138.69	137.41	138.00	198425
2017-11-21	136.56	140.30	136.38	140.15	49028
2017-11-22	141.49	142.47	141.01	142.39	33067
2017-11-24	143.23	144.23	142.78	143.63	15976
2017-11-27	145.47	145.86	144.77	145.05	28912
2017-11-28	144.76	145.10	143.76	144.11	23030
2017-11-29	142.31	142.53	140.13	140.26	28386
2017-11-30	139.75	139.87	138.40	139.50	30488
2017-12-01	139.32	139.60	137.59	138.36	21597
2017-12-04	140.28	141.05	139.32	139.61	31223
2017-12-05	138.16	138.68	137.34	137.34	20390
2017-12-06	135.62	136.41	135.51	136.00	34771
2017-12-07	134.60	135.96	134.42	135.52	38171
2017-12-08	136.37	136.37	134.28	135.20	30469
2017-12-11	134.30	135.75	134.30	135.41	39542
2017-12-12	133.75	134.96	133.57	134.65	38632
2017-12-13	134.78	136.14	134.78	135.81	37128
2017-12-14	131.83	132.46	131.35	132.14	77623
2017-12-15	132.58	132.99	132.27	132.68	62862
2017-12-18	133.09	133.93	132.82	133.49	26777
2017-12-19	133.62	133.62	131.59	131.59	29783
2017-12-20	136.47	136.79	134.36	134.50	57905
2017-12-21	135.23	135.23	133.31	133.31	41555
2017-12-22	134.00	134.81	133.01	134.37	28070
2017-12-26	134.75	134.88	133.68	134.02	39305
2017-12-27	134.44	134.65	133.67	134.18	25802
2017-12-28	134.57	134.70	133.92	134.11	25836
2017-12-29	134.18	134.18	133.16	133.29	18011
2018-01-02	137.51	137.83	135.21	135.79	80812
2018-01-03	135.40	135.48	133.91	134.51	63144
2018-01-04	134.67	135.10	134.22	134.78	33705
2018-01-05	134.83	135.78	134.83	135.43	67035
2018-01-08	134.23	134.75	133.81	134.00	27477
2018-01-09	134.22	134.28	133.26	133.30	33246
2018-01-10	133.01	133.01	131.61	131.96	41431
2018-01-11	132.11	132.89	131.63	132.37	23557
2018-01-12	132.50	133.26	131.11	131.11	19851
2018-01-16	139.02	139.78	134.25	135.11	202419
2018-01-17	138.31	141.49	137.74	141.06	72130
2018-01-18	141.16	141.72	138.79	138.93	34754
2018-01-19	139.85	140.41	138.40	139.19	23385
2018-01-22	139.00	139.45	137.72	139.08	28914
2018-01-23	140.64	140.82	137.63	138.28	28722
2018-01-24	138.06	139.96	137.96	138.84	29116
2018-01-25	141.05	141.20	139.05	139.76	21213
2018-01-26	139.29	141.00	138.14	140.89	23758
2018-01-29	144.62	146.43	144.41	146.12	51552
2018-01-30	149.39	150.72	148.67	148.87	58050
2018-01-31	151.20	151.91	149.34	149.79	67387
2018-02-01	149.35	150.77	149.30	149.56	30280
2018-02-02	148.90	149.72	147.14	147.42	31952
2018-02-05	143.04	144.61	139.49	140.13	77913
2018-02-06	139.14	140.56	138.16	140.17	53301
2018-02-07	139.41	140.43	138.53	138.60	43784
2018-02-08	144.81	145.67	141.00	141.29	45507
2018-02-09	142.25	142.50	138.42	142.39	45634
2018-02-12	145.54	145.65	142.93	144.81	43480
2018-02-13	143.69	147.86	142.18	147.50	73812
2018-02-14	146.35	149.72	146.16	148.86	40765
2018-02-15	149.44	149.72	147.70	149.15	30000
2018-02-16	149.95	149.95	149.00	149.14	10887
2018-02-20	146.56	148.37	146.07	147.66	31996
2018-02-21	144.92	146.00	144.26	144.35	49714
2018-02-22	144.71	145.07	144.13	144.90	22542
2018-02-23	145.55	146.12	144.22	145.88	20652
2018-02-26	144.47	145.35	144.00	144.95	25689
2018-02-27	143.65	144.21	142.85	143.74	39939
2018-02-28	144.64	145.00	143.47	144.01	23096
2018-03-01	144.69	144.69	140.50	141.15	35929
2018-03-02	141.50	142.70	140.61	142.69	20722
2018-03-05	139.53	140.21	139.09	139.57	38616
2018-03-06	138.48	138.60	137.07	137.56	24764
2018-03-07	137.93	137.93	136.29	137.78	24782
2018-03-08	137.08	137.08	134.67	135.79	31821
2018-03-09	136.48	137.12	136.01	137.10	24154
2018-03-12	140.64	140.66	138.01	138.41	28270
2018-03-13	139.88	140.33	137.70	137.94	31798
2018-03-14	139.42	139.42	137.21	137.93	22901
2018-03-15	137.72	138.34	136.51	136.99	27348
2018-03-16	137.09	137.48	136.65	137.14	22659
2018-03-19	135.19	136.39	134.83	136.08	54965
2018-03-20	133.92	134.02	126.64	133.30	91079
2018-03-21	130.60	132.39	129.91	131.68	76636
2018-03-22	129.86	129.90	127.45	127.65	40188
2018-03-23	127.85	129.14	127.05	127.54	41206
2018-03-26	124.91	125.45	122.79	124.44	66595
2018-03-27	124.06	124.24	121.12	121.72	67825
2018-03-28	120.96	120.96	118.60	119.51	80746
2018-03-29	120.15	122.20	119.59	121.57	59209
2018-04-02	121.72	122.52	119.30	120.42	23833
2018-04-03	121.23	121.23	119.03	120.38	57667
2018-04-04	115.33	119.31	113.59	118.94	100530
2018-04-05	118.71	120.35	118.71	120.00	43850
2018-04-06	119.01	119.55	115.80	116.64	42986
2018-04-09	117.00	117.65	115.58	115.61	51364
2018-04-10	116.23	117.25	115.74	116.31	48681
2018-04-11	117.69	120.98	117.69	120.46	117317
2018-04-12	123.63	123.63	122.04	122.86	53271
2018-04-13	123.20	124.73	122.23	122.86	35637
2018-04-16	126.31	126.37	125.06	125.50	48625
2018-04-17	125.74	125.94	124.04	124.10	26093
2018-04-18	124.05	124.94	123.89	124.28	18283
2018-04-19	124.74	124.74	123.63	124.20	16317
2018-04-20	124.15	124.15	123.08	123.61	17599
2018-04-23	124.76	125.03	123.07	123.91	20404
2018-04-24	123.12	123.59	119.50	120.88	33120
2018-04-25	122.59	122.59	121.05	121.38	23973
2018-04-26	120.98	121.05	119.61	119.61	15968
2018-04-27	120.30	120.30	117.92	118.82	32977
2018-04-30	117.59	117.67	115.37	115.62	36014
2018-05-01	117.46	117.46	115.72	117.02	35709
2018-05-02	115.88	115.88	113.88	114.00	47054
2018-05-03	114.56	114.75	112.61	113.61	44532
2018-05-04	113.03	116.12	113.00	115.24	22427
2018-05-07	115.20	115.76	114.75	115.44	21837
2018-05-08	114.11	114.39	111.30	112.57	80583
2018-05-09	114.94	114.95	114.00	114.27	68089
2018-05-10	115.00	115.00	111.53	111.72	77299
2018-05-11	111.91	112.39	111.53	111.95	60894
2018-05-14	112.90	114.20	112.16	113.49	49889
2018-05-15	113.36	113.50	111.49	112.00	63376
2018-05-16	111.87	112.22	111.05	111.47	51793
2018-05-17	111.78	112.83	111.01	111.60	54651
2018-05-18	111.65	112.00	111.65	111.79	38634
2018-05-21	112.15	112.70	112.00	112.21	57673
2018-05-22	113.92	114.27	113.25	113.67	120106
2018-05-23	112.62	112.95	112.01	112.16	56261
2018-05-24	112.86	113.39	112.75	113.05	75256
2018-05-25	113.06	113.92	113.06	113.63	46408
2018-05-29	116.50	117.96	114.88	115.96	134300
2018-05-30	120.06	120.10	118.74	119.76	217810
2018-05-31	119.78	120.17	118.03	118.05	62428
2018-06-01	119.30	120.72	119.05	120.67	72357
2018-06-04	122.21	124.08	121.66	123.24	105461
2018-06-05	124.82	124.90	123.55	124.68	66023
2018-06-06	125.52	125.54	124.17	124.95	73641
2018-06-07	126.00	126.03	123.46	123.58	49296
2018-06-08	125.35	125.43	123.17	125.41	36699
2018-06-11	126.89	127.78	125.54	127.35	46040
2018-06-12	125.88	125.88	123.76	124.52	44315
2018-06-13	123.96	124.43	123.17	123.47	29436
2018-06-14	123.46	123.61	121.59	121.93	39603
2018-06-15	121.50	121.92	120.46	121.91	30338
2018-06-18	119.83	121.57	119.56	120.92	31759
2018-06-19	118.69	119.32	118.28	119.23	36239
2018-06-20	120.97	120.97	119.94	120.45	21929
2018-06-21	121.63	121.63	119.60	119.60	20928
2018-06-22	120.23	121.84	120.21	121.75	20177
2018-06-25	122.00	122.01	120.90	121.25	55402
2018-06-26	120.83	120.83	119.19	119.90	32303
2018-06-27	118.82	118.82	116.22	116.60	57366
2018-06-28	117.08	117.83	116.58	117.61	25417
2018-06-29	117.78	119.10	117.78	118.74	33204
2018-07-02	119.21	120.27	119.15	120.27	52301
2018-07-03	121.55	121.61	119.50	120.12	50311
2018-07-05	120.71	120.71	119.57	120.08	24441
2018-07-06	119.83	120.30	119.26	120.11	42198
2018-07-09	119.85	120.33	119.55	120.19	32104
2018-07-10	119.66	120.39	119.40	120.15	30068
2018-07-11	119.40	119.40	118.33	118.67	14363
2018-07-12	119.83	120.12	119.60	119.93	24307
2018-07-13	119.93	120.29	119.64	120.04	27597
2018-07-16	120.88	120.99	119.98	120.50	91867
2018-07-17	120.49	121.18	120.35	120.71	19101
2018-07-18	120.17	120.24	119.17	119.69	13421
2018-07-19	118.79	118.79	117.98	118.09	18514
2018-07-20	118.01	119.23	118.01	118.95	19198
2018-07-23	119.10	119.37	118.07	118.39	21327
2018-07-24	120.05	120.20	118.98	119.98	22208
2018-07-25	120.55	120.75	119.70	120.62	49110
2018-07-26	120.61	120.61	119.72	120.19	41199
2018-07-27	120.14	120.18	119.17	119.78	26677
2018-07-30	120.62	120.62	119.51	119.73	28044
2018-07-31	120.26	120.89	119.93	120.32	43172
2018-08-01	118.54	118.57	116.90	117.36	44661
2018-08-02	115.90	116.82	115.49	115.52	42838
2018-08-03	115.51	117.65	115.39	117.25	32232
2018-08-06	118.44	120.12	118.31	120.12	25896
2018-08-07	121.86	121.86	118.74	119.52	60509
2018-08-08	121.31	123.77	120.19	123.34	45363
2018-08-09	122.26	122.26	120.00	120.18	26087
2018-08-10	119.46	119.87	118.73	119.39	20921
2018-08-13	120.73	121.38	120.20	121.19	21522
2018-08-14	123.34	124.53	122.69	124.07	45813
2018-08-15	123.10	123.71	122.36	122.79	23642
2018-08-16	116.73	117.14	113.52	115.94	119208
2018-08-17	116.46	117.06	115.05	116.68	38360
2018-08-20	119.22	121.20	118.94	120.83	59963
2018-08-21	124.07	125.54	124.07	125.40	54000
2018-08-22	124.59	124.77	123.62	124.10	36869
2018-08-23	122.48	122.51	120.76	120.92	22527
2018-08-24	120.92	121.94	120.77	121.74	26376
2018-08-27	124.40	124.77	124.04	124.45	24287
2018-08-28	125.61	125.73	124.68	125.00	13745
2018-08-29	126.50	128.25	126.46	128.25	27959
2018-08-30	128.45	128.45	126.72	127.06	23194
2018-08-31	128.84	128.84	126.60	127.60	19534
2018-09-04	127.81	128.00	126.75	127.65	33474
2018-09-05	127.91	128.38	127.16	127.71	22255
2018-09-06	127.74	127.98	127.03	127.59	18269
2018-09-07	126.72	127.41	126.72	127.11	7836
2018-09-10	126.84	128.35	126.84	127.84	10757
2018-09-11	128.43	129.61	127.62	128.72	10577
2018-09-12	129.56	129.69	128.37	129.10	11401
2018-09-13	128.51	128.71	127.36	128.71	13587
2018-09-14	129.48	130.62	127.09	129.48	42020
2018-09-17	130.20	131.08	129.51	129.70	26176
2018-09-18	129.75	130.99	129.75	130.46	9347
2018-09-19	130.16	131.29	130.16	131.15	9976
2018-09-20	135.98	135.98	134.20	134.91	25563
2018-09-21	134.85	134.85	133.46	133.84	21418
2018-09-24	134.67	134.67	132.82	134.04	18015
2018-09-25	135.00	135.00	133.80	135.00	16447
2018-09-26	133.57	133.57	132.34	132.37	14099
2018-09-27	129.39	129.39	126.42	126.85	34285
2018-09-28	126.36	126.77	125.12	125.52	10480
2018-10-01	126.00	126.75	125.23	126.11	17904
2018-10-02	127.69	127.83	126.82	127.12	11785
2018-10-03	129.47	129.47	128.48	128.79	18202
2018-10-04	129.35	129.35	126.69	127.12	29439
2018-10-05	126.47	128.33	126.47	127.41	10732
2018-10-08	127.70	127.70	125.80	126.86	13899
2018-10-09	127.73	127.73	125.02	126.06	17515
2018-10-10	125.02	126.76	120.72	121.05	16747
2018-10-11	119.62	120.23	117.10	117.82	24843
2018-10-12	118.60	120.20	117.94	119.75	34225
2018-10-15	118.85	118.91	117.41	117.58	21159
2018-10-16	119.95	122.89	119.95	122.89	17341
2018-10-17	122.42	122.79	121.40	122.37	9955
2018-10-18	122.20	122.20	119.96	120.25	8764
2018-10-19	121.10	122.02	121.10	121.90	9400
2018-10-22	121.86	122.29	120.00	120.90	12496
2018-10-23	118.62	119.42	117.10	118.71	18108
2018-10-24	120.17	121.72	118.11	118.52	24743
2018-10-25	118.28	119.40	118.05	119.02	10975
2018-10-26	117.86	118.55	116.66	118.40	12661
2018-10-29	120.27	120.35	116.48	117.59	15254
2018-10-30	117.60	119.30	117.60	119.15	14480
2018-10-31	118.96	119.99	118.26	119.49	11224
2018-11-01	120.13	123.40	120.13	123.37	18476
2018-11-02	123.53	124.00	121.51	122.27	8403
2018-11-05	120.39	121.60	119.40	121.40	16435
2018-11-06	120.95	121.38	120.57	121.25	10354
2018-11-07	122.66	124.13	122.52	124.00	16338
2018-11-08	125.09	125.52	124.73	125.02	14996
2018-11-09	124.31	125.20	123.38	124.70	13390
2018-11-12	124.49	124.52	121.61	122.35	6386
2018-11-13	121.07	121.76	119.50	119.57	14637
2018-11-14	118.92	119.39	116.16	117.01	17293
2018-11-15	116.95	117.74	115.56	117.74	14936
2018-11-16	117.88	118.35	116.00	117.69	6799
2018-11-19	118.62	118.62	116.95	117.40	15972
2018-11-20	115.69	117.47	115.51	116.84	11743
2018-11-21	118.56	119.48	118.56	119.35	7556
2018-11-23	119.81	120.70	117.86	120.37	7016
2018-11-26	120.97	123.98	120.97	123.80	22019
2018-11-27	123.25	123.55	122.54	122.87	13737
2018-11-28	123.54	125.49	123.54	125.09	13508
2018-11-29	125.08	125.19	122.45	124.06	18506
2018-11-30	124.06	124.06	122.01	123.26	15192
2018-12-03	126.19	126.40	125.22	125.73	12396
2018-12-04	125.05	125.12	123.22	123.56	23806
2018-12-06	120.67	122.03	120.00	120.73	16558
2018-12-07	121.00	122.50	120.06	120.26	7866
2018-12-10	121.72	122.98	121.29	122.97	18827
2018-12-11	125.57	126.19	124.01	125.80	32987
2018-12-12	125.61	125.87	124.57	124.80	15248
2018-12-13	124.57	124.72	123.56	123.93	10124
2018-12-14	122.51	124.36	122.51	123.00	11398
2018-12-17	122.68	123.99	121.92	122.58	18097
2018-12-18	122.84	124.15	122.05	123.98	33797
2018-12-19	124.51	125.44	122.12	123.11	23562
2018-12-20	121.29	122.41	118.10	119.87	17791
2018-12-21	120.02	121.31	118.35	118.35	38015
2018-12-24	113.12	114.30	109.81	109.81	25007
2018-12-26	115.30	116.07	113.15	116.07	27548
2018-12-27	112.77	114.90	111.95	114.90	39496
2018-12-28	114.99	115.82	114.19	115.00	22816
2018-12-31	114.71	115.42	112.99	114.02	33130
2019-01-02	113.58	115.25	113.58	115.25	20748
2019-01-03	116.95	117.13	115.40	115.90	13622
2019-01-04	116.36	119.15	116.21	118.70	13701
2019-01-07	121.29	122.86	121.29	122.00	11331
2019-01-08	123.44	123.44	122.13	123.00	13851
2019-01-09	123.76	125.23	123.76	124.75	13912
2019-01-10	123.32	124.85	123.27	124.85	12549
2019-01-11	124.21	125.22	123.30	124.74	15115
2019-01-14	120.91	121.63	120.36	121.25	16476
2019-01-15	122.05	123.27	122.05	122.61	8691
2019-01-16	124.01	124.40	123.59	123.63	10152
2019-01-17	122.08	122.85	121.31	122.85	13446
2019-01-18	123.74	123.74	122.79	123.05	13130
2019-01-22	122.65	124.19	122.65	122.77	9711
2019-01-23	122.90	124.10	122.85	123.57	5883
2019-01-24	124.05	124.05	123.05	123.63	6866
2019-01-25	124.19	124.82	124.18	124.60	4446
2019-01-28	121.97	123.41	121.97	123.31	5718
2019-01-29	120.97	123.35	120.75	122.76	10121
2019-01-30	122.39	123.87	122.03	123.08	6344
2019-01-31	123.66	124.43	123.03	123.03	14121
2019-02-01	124.83	124.83	123.52	124.28	7794
2019-02-04	123.95	124.06	123.01	124.06	10755
2019-02-05	124.20	125.48	123.86	125.05	14301
2019-02-06	125.17	126.00	125.02	125.72	9610
2019-02-07	125.61	126.30	125.24	126.12	9616
2019-02-08	125.80	127.00	125.40	126.43	9812
2019-02-11	125.75	126.66	125.75	126.36	9902
2019-02-12	127.37	127.40	126.79	127.40	7594
2019-02-13	127.23	128.20	127.23	127.70	6014
2019-02-14	128.05	129.99	127.83	129.47	8812
2019-02-15	129.94	131.82	129.94	131.51	8857
2019-02-19	130.80	131.94	130.79	131.35	10148
2019-02-20	132.56	134.40	132.55	133.38	11752
2019-02-21	133.01	133.01	132.37	133.00	7662
2019-02-22	133.40	134.00	133.14	133.52	4584
2019-02-25	133.16	133.85	132.64	133.07	12344
2019-02-26	133.80	135.01	133.77	134.62	12629
2019-02-27	133.12	133.64	132.91	133.64	5550
2019-02-28	133.98	134.00	131.12	131.27	10611
2019-03-01	131.89	131.89	131.14	131.64	4959
2019-03-04	133.81	133.94	131.70	132.70	12708
2019-03-05	133.80	133.80	132.02	132.14	16443
2019-03-06	132.26	133.32	132.26	132.38	7107
2019-03-07	133.78	133.78	132.07	132.70	8944
2019-03-08	131.12	132.64	131.12	132.64	5044
2019-03-11	132.11	133.35	131.85	133.35	5895
2019-03-12	132.15	132.15	130.96	131.15	10490
2019-03-13	132.20	132.20	130.38	130.52	9953
2019-03-14	129.83	130.15	128.48	129.92	10322
2019-03-15	129.61	130.26	129.00	129.83	7763
2019-03-18	129.85	130.57	129.62	130.57	7674
2019-03-19	128.88	130.38	128.85	130.38	13039
2019-03-20	130.61	130.61	128.65	130.14	7391
2019-03-21	130.04	130.89	129.80	130.60	6517
2019-03-22	130.83	131.15	127.86	128.60	9859
2019-03-25	126.11	126.79	125.26	125.51	15565
2019-03-26	126.85	128.48	126.77	127.81	10918
2019-03-27	127.77	129.64	127.22	129.37	10071
2019-03-28	129.67	130.08	129.11	130.08	9103
2019-03-29	130.09	130.09	128.74	129.00	4999
2019-04-01	131.25	132.02	131.25	131.91	9308
2019-04-02	134.05	135.92	134.05	134.68	13442
2019-04-03	134.99	135.32	133.90	134.02	8969
2019-04-04	133.62	133.75	133.07	133.58	5275
2019-04-05	133.86	136.96	133.86	136.70	31921
2019-04-08	136.57	136.68	135.72	136.40	10347
2019-04-09	135.99	136.00	135.13	135.89	10013
2019-04-10	141.20	142.78	141.20	142.35	31741
2019-04-11	142.60	143.11	141.74	142.10	17534
2019-04-12	141.60	143.28	141.60	143.28	7535
2019-04-15	145.37	146.08	144.78	146.08	18937
2019-04-16	146.50	146.50	143.75	146.00	43844
2019-04-17	142.09	143.43	141.46	142.80	23148
2019-04-18	138.70	139.91	138.16	139.29	16215
2019-04-22	137.82	138.38	134.77	138.38	10541
2019-04-23	138.68	139.60	138.12	138.66	6582
2019-04-24	139.80	139.98	137.58	138.37	9731
2019-04-25	138.23	138.23	136.30	137.80	7534
2019-04-26	138.00	138.23	137.01	137.43	4511
2019-04-29	139.55	139.75	137.97	139.14	19116
2019-04-30	139.93	139.93	138.63	139.71	6984
2019-05-01	140.05	141.11	139.54	140.37	8678
2019-05-02	138.14	138.45	137.58	138.44	6768
2019-05-03	138.79	139.80	138.59	139.78	5218
2019-05-06	136.68	138.59	136.63	137.62	8137
2019-05-07	137.00	137.40	135.90	136.77	5224
2019-05-08	135.97	137.64	135.97	137.58	4261
2019-05-09	137.21	137.25	136.01	136.78	3822
2019-05-10	136.90	139.34	136.72	139.34	5008
2019-05-13	137.60	138.50	136.56	136.96	7730
2019-05-14	137.26	139.73	137.20	138.40	3841
2019-05-15	138.80	139.86	138.80	139.80	7778
2019-05-16	139.26	139.26	138.20	139.00	5955
2019-05-17	137.67	139.99	137.67	138.00	11077
2019-05-20	137.87	139.84	137.87	139.03	3737
2019-05-21	140.15	141.22	140.15	141.22	4742
2019-05-22	141.78	142.89	141.55	142.82	6811
2019-05-23	141.50	141.50	140.19	141.07	5344
2019-05-24	141.07	142.87	141.07	141.37	3663
2019-05-28	143.00	144.51	141.92	142.52	25001
2019-05-29	142.21	143.70	142.19	142.76	9595
2019-05-30	142.98	144.38	142.98	143.19	7893
2019-05-31	141.97	143.00	141.97	142.12	9869
2019-06-03	144.35	146.46	144.35	145.85	10809
2019-06-04	148.24	150.00	148.24	149.36	12587
2019-06-05	146.98	147.49	145.96	146.99	15883
2019-06-06	144.70	146.59	144.70	145.92	11155
2019-06-07	145.02	147.86	144.32	147.65	11308
2019-06-10	150.00	150.00	147.90	148.50	37616
2019-06-11	149.36	149.87	148.50	149.26	28493
2019-06-12	148.65	150.90	148.65	150.90	18032
2019-06-13	152.23	155.00	152.17	155.00	20923
2019-06-14	154.18	155.21	153.96	154.56	16225
2019-06-17	153.60	155.17	153.26	155.05	14169
2019-06-18	154.96	156.32	154.61	156.18	53848
2019-06-19	158.30	160.00	157.10	160.00	23962
2019-06-20	157.94	159.56	157.94	159.56	16637
2019-06-21	158.63	159.38	157.30	157.30	10542
2019-06-24	155.25	156.59	155.00	155.83	9985
2019-06-25	153.28	153.28	150.70	151.23	24028
2019-06-26	152.33	152.37	148.91	148.91	17415
2019-06-27	147.86	149.38	147.86	148.79	33141
2019-06-28	148.24	150.25	148.24	149.51	13186
2019-07-01	149.90	150.61	149.50	150.10	12320
2019-07-02	148.90	149.78	148.61	149.32	12465
2019-07-03	147.65	147.83	146.73	147.06	14707
2019-07-05	147.96	150.24	147.96	150.24	12772
2019-07-08	148.85	150.73	148.85	150.01	7762
2019-07-09	151.43	153.07	151.24	152.49	12654
2019-07-10	155.14	156.65	155.14	156.21	12614
2019-07-11	155.24	155.25	154.19	154.80	5984
2019-07-12	154.82	155.89	154.80	155.89	6568
2019-07-15	155.49	156.87	155.40	155.57	9213
2019-07-16	157.80	158.98	157.70	157.95	12570
2019-07-17	156.41	156.57	155.55	155.55	13483
2019-07-18	153.22	153.23	151.61	152.65	17844
2019-07-19	152.34	153.06	152.22	152.34	5372
2019-07-22	153.17	153.89	153.00	153.75	6096
2019-07-23	157.32	157.47	156.40	156.99	10792
2019-07-24	159.19	160.71	159.19	160.71	9131
2019-07-25	159.53	159.98	157.28	157.48	10825
2019-07-26	157.32	159.66	157.32	158.61	6845
2019-07-29	159.01	161.10	159.01	160.79	7509
2019-07-30	161.00	161.54	160.86	161.45	4419
2019-07-31	160.80	161.84	159.56	159.60	16231
2019-08-01	158.40	158.40	156.32	157.55	7296
2019-08-02	156.36	156.75	155.24	156.28	11785
2019-08-05	157.19	158.07	156.28	156.50	12550
2019-08-06	158.21	161.52	158.21	161.52	13644
2019-08-07	160.56	161.16	158.63	159.61	36220
2019-08-08	163.26	166.48	163.26	165.81	26030
2019-08-09	166.50	166.50	165.12	165.83	15695
2019-08-12	163.89	164.94	162.57	162.99	10242
2019-08-13	160.62	162.82	160.60	161.50	8960
2019-08-14	157.83	157.83	151.25	152.43	30344
2019-08-15	156.43	156.85	154.59	155.96	18575
2019-08-16	155.96	156.65	154.72	155.59	17992
2019-08-19	155.13	156.40	154.66	155.19	13770
2019-08-20	158.45	158.77	156.66	156.94	11241
2019-08-21	159.63	159.90	158.51	158.51	16368
2019-08-22	161.90	162.06	161.36	161.36	16829
2019-08-23	160.92	161.43	159.20	159.37	17968
2019-08-26	155.32	156.60	154.46	154.55	24479
2019-08-27	152.68	153.70	151.75	151.84	22361
2019-08-28	152.68	153.62	151.89	152.58	12642
2019-08-29	154.23	154.87	153.90	154.61	13406
2019-08-30	154.85	155.33	154.53	155.02	14260
2019-09-03	156.40	158.76	156.40	157.52	22316
2019-09-04	161.67	162.52	160.68	161.08	29677
2019-09-05	160.68	161.00	159.77	160.36	12781
2019-09-06	161.98	161.98	159.61	159.72	7113
2019-09-09	158.00	158.00	155.85	156.25	11181
2019-09-10	154.61	155.40	154.33	155.23	15244
2019-09-11	155.88	157.91	155.88	157.85	12104
2019-09-12	158.27	158.29	156.99	156.99	9039
2019-09-13	156.73	158.88	156.73	157.43	7663
2019-09-16	158.79	159.19	157.21	157.74	10522
2019-09-17	156.64	158.00	156.64	157.73	6229
2019-09-18	158.99	159.92	157.99	159.92	11248
2019-09-19	161.34	162.80	161.34	161.88	11049
2019-09-20	161.43	161.97	160.42	160.50	8130
2019-09-23	161.47	163.44	161.47	163.19	13641
2019-09-24	164.75	166.52	163.85	164.32	15073
2019-09-25	163.70	165.03	162.81	164.65	15304
2019-09-26	163.19	165.54	162.96	164.54	11325
2019-09-27	165.00	165.38	163.02	163.29	30868
2019-09-30	164.75	165.14	164.00	164.77	9660
2019-10-01	164.74	164.81	163.20	163.80	9267
2019-10-02	161.89	162.25	160.94	161.70	10355
2019-10-03	160.31	162.90	160.31	162.58	5537
2019-10-04	163.59	165.01	163.27	163.59	8178
2019-10-07	164.36	164.96	163.36	164.25	6619
2019-10-08	164.03	164.09	162.49	162.49	5494
2019-10-09	162.50	164.52	162.47	163.74	7092
2019-10-10	163.64	163.76	162.75	162.75	5745
2019-10-11	163.35	164.58	163.30	164.58	2354
2019-10-14	165.09	165.09	163.24	163.59	4849
2019-10-15	165.10	166.56	164.80	166.56	9314
2019-10-16	165.78	166.14	164.97	166.14	3796
2019-10-17	164.49	164.92	163.26	163.26	7945
2019-10-18	163.53	164.28	162.20	163.45	10955
2019-10-21	162.92	163.81	162.81	163.81	4934
2019-10-22	161.80	163.13	161.63	161.72	5258
2019-10-23	161.49	161.85	160.34	161.64	6055
2019-10-24	161.97	162.00	160.86	161.57	5170
2019-10-25	162.00	162.88	161.43	162.59	4887
2019-10-28	160.44	162.37	160.15	162.09	7739
2019-10-29	163.81	165.54	163.81	165.52	13824
2019-10-30	163.98	163.98	161.61	162.08	8574
2019-10-31	161.74	164.05	161.43	163.91	6393
2019-11-01	164.71	164.98	163.85	164.98	4139
2019-11-04	162.07	162.29	161.46	161.76	11084
2019-11-05	162.88	164.37	162.88	164.26	6949
2019-11-06	163.91	166.77	163.91	166.08	14188
2019-11-07	165.10	165.10	163.11	164.50	7762
2019-11-08	164.50	164.92	163.08	164.54	4856
2019-11-11	160.31	162.20	160.00	161.51	16780
2019-11-12	159.88	161.17	159.42	160.14	14804
2019-11-13	160.83	163.55	160.83	162.72	14582
2019-11-14	163.98	164.56	163.56	164.16	8450
2019-11-15	165.09	165.68	164.74	165.36	10049
2019-11-18	160.75	161.83	160.40	160.50	50517
2019-11-19	160.21	160.21	158.65	158.65	21357
2019-11-20	158.32	158.94	156.76	158.91	41840
2019-11-21	161.17	162.06	160.45	160.58	9987
2019-11-22	160.42	161.18	159.58	160.85	4833
2019-11-25	164.33	164.84	163.25	164.00	12825
2019-11-26	164.58	165.97	164.49	165.00	18499
2019-11-27	163.86	163.87	163.12	163.81	11461
2019-11-29	164.27	165.34	164.27	165.30	5300
2019-12-02	165.00	165.45	163.85	164.44	13474
2019-12-03	164.11	164.72	163.82	163.82	10849
2019-12-04	164.60	165.04	162.40	163.53	19050
2019-12-05	162.92	164.87	162.92	164.87	13313
2019-12-06	165.09	165.09	163.68	164.00	7070
2019-12-09	162.59	165.27	162.59	164.13	10067
2019-12-10	164.50	165.99	163.99	164.78	6902
2019-12-11	166.74	167.75	166.46	167.70	18233
2019-12-12	166.51	166.91	165.43	166.23	11227
2019-12-13	165.57	166.55	165.48	165.95	5667
2019-12-16	163.00	163.27	161.56	161.80	16380
2019-12-17	161.72	162.71	161.72	162.05	12535
2019-12-18	161.26	162.46	161.00	162.10	12570
2019-12-19	160.87	161.00	159.92	161.00	15749
2019-12-20	161.70	162.10	161.28	161.56	15247
2019-12-23	161.00	161.90	160.55	161.34	10252
2019-12-24	161.00	161.35	159.89	160.40	6653
2019-12-26	159.32	159.32	158.00	158.10	18303
2019-12-27	159.00	159.00	158.05	158.87	11715
2019-12-30	155.54	156.76	154.83	155.57	57492
2019-12-31	156.24	156.24	154.77	155.06	16511
2020-01-02	156.00	158.40	155.78	158.18	24615
2020-01-03	158.28	158.32	157.28	158.28	14849
2020-01-06	161.60	163.18	161.23	163.18	21205
2020-01-07	161.20	161.37	159.21	159.21	15860
2020-01-08	158.95	159.78	158.56	159.02	14388
2020-01-09	156.95	159.35	156.59	158.89	14343
2020-01-10	158.91	159.10	158.08	158.35	11965
2020-01-13	159.23	161.88	158.79	161.88	11364
2020-01-14	162.25	162.25	159.10	159.10	11655
2020-01-15	157.40	158.53	157.40	158.02	13151
2020-01-16	155.89	157.93	155.48	157.41	17693
2020-01-17	157.50	158.32	156.50	156.74	7367
2020-01-21	156.50	156.74	155.26	155.71	17606
2020-01-22	155.46	156.00	154.71	155.83	13168
2020-01-23	154.03	155.38	153.79	155.17	11728
2020-01-24	154.74	155.38	153.70	153.82	8280
2020-01-27	153.89	156.03	153.48	155.47	26239
2020-01-28	157.00	158.14	155.66	157.87	25802
2020-01-29	158.00	158.47	156.14	156.22	22872
2020-01-30	154.18	155.00	153.18	154.35	15084
2020-01-31	153.78	154.50	152.35	152.35	10764
2020-02-03	149.06	151.44	149.06	150.74	23527
2020-02-04	151.48	152.96	151.48	152.45	11100
2020-02-05	154.20	155.11	153.61	154.79	15641
2020-02-06	155.72	155.85	154.52	154.84	12427
2020-02-07	154.27	154.98	154.14	154.19	4973
2020-02-10	152.62	155.89	152.62	155.43	9382
2020-02-11	157.61	159.00	157.61	158.21	11367
2020-02-12	158.76	160.15	158.44	159.44	13343
2020-02-13	157.07	157.65	155.50	157.21	11405
2020-02-14	157.45	158.28	157.13	157.94	8982
2020-02-18	162.36	163.81	162.27	162.53	13802
2020-02-19	162.26	163.10	162.02	162.38	8096
2020-02-20	159.22	161.34	157.65	158.38	16531
2020-02-21	157.89	158.48	157.67	158.29	7763
2020-02-24	155.10	156.89	155.01	155.69	12392
2020-02-25	155.04	155.04	150.17	150.40	15756
2020-02-26	154.76	155.90	153.16	154.38	18488
2020-02-27	150.38	151.50	147.57	147.57	18404
2020-02-28	143.90	148.40	143.90	147.51	31920
2020-03-02	147.20	149.32	145.84	149.32	33686
2020-03-03	149.99	149.99	146.77	148.50	39048
2020-03-04	149.50	149.50	145.47	146.96	22486
2020-03-05	142.69	144.84	142.55	142.55	15845
2020-03-06	139.83	141.64	139.29	141.24	31035
2020-03-09	125.44	139.94	125.44	131.90	43013
2020-03-10	135.99	136.73	132.30	136.73	19796
2020-03-11	134.55	134.55	127.33	128.58	36037
2020-03-12	118.14	122.19	116.84	116.84	45384
2020-03-13	120.90	122.82	117.01	122.82	52565
2020-03-16	110.00	122.00	110.00	115.57	46358
2020-03-17	117.85	121.97	117.01	121.97	50614
2020-03-18	115.10	121.91	115.10	119.50	51725
2020-03-19	118.83	123.41	117.82	121.78	37052
2020-03-20	123.11	124.69	119.25	119.71	28356
2020-03-23	118.19	121.31	114.66	117.21	32899
2020-03-24	124.30	124.81	119.32	121.73	54833
2020-03-25	123.82	123.89	116.12	118.89	63564
2020-03-26	118.44	123.51	117.23	123.01	49893
2020-03-27	120.93	122.29	120.00	120.20	31330
2020-03-30	126.00	128.96	125.25	128.41	44289
2020-03-31	133.05	133.44	127.39	127.69	57797
2020-04-01	124.28	124.66	121.41	122.01	32530
2020-04-02	121.00	122.55	119.60	121.82	50312
2020-04-03	120.51	120.85	118.58	120.57	20824
2020-04-06	121.73	123.90	120.62	122.84	45843
2020-04-07	123.24	123.44	119.10	120.12	42221
2020-04-08	121.53	123.35	121.23	122.38	14931
2020-04-09	124.15	124.70	122.11	122.66	22887
2020-04-13	122.36	123.63	120.34	120.83	24608
2020-04-14	123.69	124.21	122.86	124.12	54250
2020-04-15	122.33	123.72	121.25	122.06	24288
2020-04-16	119.91	119.94	118.47	119.68	22856
2020-04-17	120.14	122.00	120.14	121.20	41249
2020-04-20	123.41	124.05	121.99	121.99	36772
2020-04-21	125.00	125.31	121.94	123.05	41741
2020-04-22	126.00	126.35	123.80	125.22	27831
2020-04-23	128.01	128.74	126.48	127.27	37147
2020-04-24	127.28	128.45	126.72	127.65	37269
2020-04-27	135.50	135.90	133.35	134.06	48617
2020-04-28	135.84	135.84	132.09	132.11	27993
2020-04-29	134.94	136.48	134.05	135.70	24013
2020-04-30	136.75	137.02	133.97	135.97	26473
2020-05-01	133.46	133.54	131.80	132.67	22134
2020-05-04	131.57	132.21	130.53	131.89	22755
2020-05-05	135.45	136.34	134.74	135.15	23284
2020-05-06	137.57	138.20	134.24	134.60	35785
2020-05-07	136.03	136.67	135.38	135.69	27928
2020-05-08	136.55	138.48	136.55	138.48	19886
2020-05-11	137.00	137.49	135.88	136.72	30865
2020-05-12	135.68	136.91	134.01	134.30	26586
2020-05-13	136.03	136.20	132.01	133.01	28608
2020-05-14	131.00	131.78	129.28	130.84	25710
2020-05-15	129.29	132.48	129.20	132.10	16475
2020-05-18	134.72	136.61	134.41	136.28	24130
2020-05-19	137.24	137.84	135.01	135.34	29811
2020-05-20	137.18	138.46	136.84	137.91	20232
2020-05-21	137.70	138.01	136.21	136.86	13935
2020-05-22	137.23	137.49	136.23	137.30	14161
2020-05-26	140.01	140.82	136.01	136.01	28378
2020-05-27	140.77	142.65	138.57	142.65	29345
2020-05-28	145.88	145.88	140.73	141.55	20681
2020-05-29	141.95	141.95	139.57	140.89	19829
2020-06-01	142.48	143.57	142.15	143.16	32443
2020-06-02	147.04	147.89	145.84	147.76	29222
2020-06-03	149.28	149.35	147.67	148.67	21252
2020-06-04	149.04	149.92	148.30	148.30	26679
2020-06-05	149.39	150.38	149.00	150.37	43933
2020-06-08	150.48	151.21	147.00	148.75	59710
2020-06-09	146.74	150.12	145.82	149.64	26203
2020-06-10	148.30	149.14	147.22	148.55	13584
2020-06-11	145.11	145.28	141.00	141.00	31354
2020-06-12	142.84	143.17	138.87	141.22	34255
2020-06-15	140.40	144.53	139.80	144.46	33950
2020-06-16	147.07	147.07	143.74	145.40	32645
2020-06-17	146.45	146.93	145.24	146.44	15066
2020-06-18	143.52	144.14	142.75	143.25	16011
2020-06-19	145.01	145.08	142.40	144.60	35754
2020-06-22	144.59	147.59	144.59	146.07	30020
2020-06-23	146.86	146.99	145.50	145.50	19210
2020-06-24	142.00	142.00	137.06	137.18	32234
2020-06-25	137.75	138.70	136.41	137.94	14807
2020-06-26	138.01	138.01	135.97	137.26	13143
2020-06-29	133.82	133.89	131.30	132.78	36775
2020-06-30	135.54	137.46	135.45	137.05	32759
2020-07-01	138.03	139.85	137.38	138.09	31265
2020-07-02	141.05	141.24	137.93	138.00	28301
2020-07-06	134.39	135.02	133.01	134.65	18716
2020-07-07	131.99	133.26	131.00	131.00	39402
2020-07-08	132.48	133.72	131.50	131.90	31929
2020-07-09	133.00	134.35	130.25	130.25	22600
2020-07-10	131.78	132.18	130.50	131.89	26134
2020-07-13	129.27	130.00	127.35	128.19	29126
2020-07-14	127.10	129.50	126.96	129.50	20484
2020-07-15	130.87	131.79	130.21	130.97	21117
2020-07-16	133.30	133.33	131.12	131.93	21867
2020-07-17	133.29	133.49	131.89	132.73	22008
2020-07-20	132.34	133.45	132.19	133.45	13716
2020-07-21	135.57	136.05	133.51	134.00	32438
2020-07-22	136.82	137.60	136.00	136.08	35720
2020-07-23	136.60	137.54	135.68	136.48	10714
2020-07-24	136.23	136.50	135.19	135.81	11553
2020-07-27	135.39	137.06	135.39	136.50	18613
2020-07-28	136.08	137.75	136.03	137.19	14286
2020-07-29	138.94	140.65	138.94	140.12	30171
2020-07-30	139.73	140.90	138.53	140.19	8703
2020-07-31	141.01	141.47	140.21	140.95	26353
2020-08-03	137.29	139.12	137.29	138.44	21665
2020-08-04	137.19	137.98	136.79	137.60	12449
2020-08-05	135.09	137.17	135.01	135.97	43834
2020-08-06	135.31	137.78	134.80	136.85	24390
2020-08-07	136.32	137.44	135.30	136.25	25108
2020-08-10	136.61	138.50	136.00	138.10	26865
2020-08-11	136.38	138.26	135.30	136.02	25337
2020-08-12	137.20	139.61	137.20	139.61	18790
2020-08-13	137.31	139.67	136.95	139.35	27715
2020-08-14	139.74	139.97	138.69	139.33	18338
2020-08-17	140.49	141.96	140.25	141.96	15438
2020-08-18	140.79	141.23	138.02	140.65	21418
2020-08-19	137.28	137.97	136.82	137.14	15854
2020-08-20	133.95	134.44	133.89	134.16	11691
2020-08-21	133.62	134.42	133.62	134.41	8195
2020-08-24	138.18	138.41	135.51	136.75	15249
2020-08-25	135.62	135.67	134.33	135.05	12147
2020-08-26	134.59	135.91	134.15	135.86	19283
2020-08-27	135.40	136.61	134.57	134.57	11340
2020-08-28	135.56	137.33	134.95	135.96	10869
2020-08-31	134.27	135.05	133.67	134.33	24373
2020-09-01	133.15	135.55	132.68	134.61	42957
2020-09-02	131.87	132.49	131.34	131.84	39632
2020-09-03	127.51	129.31	125.70	126.39	54169
2020-09-04	126.29	127.30	123.50	125.68	31074
2020-09-08	126.10	127.18	125.25	125.25	22957
2020-09-09	126.81	127.34	125.46	126.03	23747
2020-09-10	125.61	125.61	121.75	121.77	23150
2020-09-11	122.00	123.52	121.50	121.50	24364
2020-09-14	127.38	128.33	126.91	127.10	31018
2020-09-15	128.76	129.02	126.55	127.00	21941
2020-09-16	126.17	126.17	124.10	124.36	12315
2020-09-17	123.35	126.07	123.01	124.98	13356
2020-09-18	125.13	125.13	124.10	124.96	8513
2020-09-21	122.80	123.35	122.03	122.97	20005
2020-09-22	124.59	125.41	124.20	124.20	20503
2020-09-23	122.61	123.10	120.00	120.07	30205
2020-09-24	119.40	120.45	118.90	119.80	18732
2020-09-25	119.35	120.96	119.05	120.72	10289
2020-09-28	122.48	122.48	121.05	121.19	13459
2020-09-29	119.47	119.69	118.23	118.35	26693
2020-09-30	119.36	121.54	119.36	120.30	30297
2020-10-01	121.57	121.90	120.78	121.27	18729
2020-10-02	119.55	121.56	119.55	120.96	11899
2020-10-05	124.00	125.25	124.00	125.25	17034
2020-10-06	124.91	125.12	123.00	123.00	10750
2020-10-07	125.09	125.36	124.66	125.09	8979
2020-10-08	125.31	125.46	124.40	125.30	20018
2020-10-09	126.00	126.50	124.01	124.80	48751
2020-10-12	124.07	124.62	122.88	122.90	37547
2020-10-13	122.91	123.47	121.74	122.31	25622
2020-10-14	121.69	122.37	119.89	120.68	67991
2020-10-15	119.24	119.99	118.53	119.37	40580
2020-10-16	119.74	121.79	119.59	119.79	34590
2020-10-19	119.47	119.71	118.31	118.50	16841
2020-10-20	122.82	124.48	122.82	123.55	47669
2020-10-21	122.27	122.27	120.55	121.37	27680
2020-10-22	122.26	122.26	119.49	119.56	32228
2020-10-23	120.96	120.96	118.83	120.00	64571
2020-10-26	115.32	115.32	113.66	114.17	47609
2020-10-27	114.62	114.62	111.59	112.10	65750
2020-10-28	115.13	116.92	112.83	113.25	124441
2020-10-29	112.08	112.96	111.43	111.88	18452
2020-10-30	112.00	112.51	110.69	112.16	19651
2020-11-02	114.77	114.92	113.04	113.48	17133
2020-11-03	113.92	114.88	112.87	113.16	84809
2020-11-04	114.09	116.42	113.64	114.71	49360
2020-11-05	115.26	116.31	113.28	113.28	27269
2020-11-06	113.38	114.43	112.96	114.43	59073
2020-11-09	118.00	119.69	116.85	117.50	50601
2020-11-10	114.85	116.83	114.25	115.43	38463
2020-11-11	116.00	116.31	114.71	114.85	79555
2020-11-12	115.84	117.25	114.53	114.69	45741
2020-11-13	115.89	117.72	115.72	116.31	64242
2020-11-16	119.70	121.46	119.00	121.40	33413
2020-11-17	121.98	122.71	121.27	121.56	12224
2020-11-18	117.48	118.05	115.39	115.74	71685
2020-11-19	115.71	117.30	115.38	116.12	44473
2020-11-20	116.86	116.93	115.52	116.11	15237
2020-11-23	115.78	115.96	113.89	114.99	28838
2020-11-24	121.70	121.93	119.63	120.86	48726
2020-11-25	125.50	126.36	123.90	125.06	52608
2020-11-27	127.94	127.94	126.25	127.12	24385
2020-11-30	128.27	128.27	125.25	126.76	66161
2020-12-01	125.19	125.19	122.66	123.29	29238
2020-12-02	122.14	122.36	120.70	122.18	25668
2020-12-03	120.78	121.40	120.37	120.68	21306
2020-12-04	120.48	122.00	120.48	121.74	17647
2020-12-07	121.40	121.99	120.01	121.07	25856
2020-12-08	120.16	121.23	120.00	120.08	32748
2020-12-09	120.13	120.61	119.20	119.54	12587
2020-12-10	118.80	118.85	116.60	117.84	30111
2020-12-11	117.60	119.38	117.58	119.38	19672
2020-12-14	120.11	120.56	119.00	120.08	33226
2020-12-15	119.42	120.49	118.53	119.87	25424
2020-12-16	120.38	121.00	120.00	120.25	21077
2020-12-17	124.00	126.09	124.00	125.05	33511
2020-12-18	125.40	126.32	125.05	126.25	46654
2020-12-21	120.56	120.81	119.05	120.50	42696
2020-12-22	122.27	123.01	121.92	122.60	27003
2020-12-23	124.83	127.41	124.83	126.91	42328
2020-12-24	131.21	131.25	129.44	131.00	34329
2020-12-28	131.89	132.01	128.91	129.66	22523
2020-12-29	131.65	132.00	128.99	128.99	17204
2020-12-30	130.82	131.32	129.98	131.15	26042
2020-12-31	131.74	131.95	129.98	130.80	21847
2021-01-04	133.68	133.93	128.31	130.01	42351
2021-01-05	134.70	134.70	131.14	132.62	31276
2021-01-06	132.14	133.11	127.55	128.84	69204
2021-01-07	129.45	129.45	128.16	128.63	25824
2021-01-08	129.48	129.48	127.39	128.68	29471
2021-01-11	130.49	131.97	130.04	131.50	19994
2021-01-12	134.04	135.25	133.00	135.25	42111
2021-01-13	135.91	137.17	135.35	137.17	20475
2021-01-14	134.98	141.28	134.98	140.26	76142
2021-01-15	139.00	139.00	134.54	135.28	58698
2021-01-19	138.97	138.97	136.00	136.78	40571
2021-01-20	137.33	137.65	136.18	137.26	37187
2021-01-21	136.14	136.33	134.60	135.28	29056
2021-01-22	134.72	135.72	134.72	135.24	20809
2021-01-25	133.00	134.03	131.75	134.03	39698
2021-01-26	135.91	136.78	134.48	135.48	23028
2021-01-27	138.40	139.09	136.85	138.24	58432
2021-01-28	137.84	138.55	134.55	135.10	37277
2021-01-29	136.21	136.21	133.88	135.47	42659
2021-02-01	136.23	137.40	135.58	137.12	20274
2021-02-02	136.49	137.20	136.03	136.67	23893
2021-02-03	138.76	140.22	138.76	139.80	20852
2021-02-04	139.14	140.69	139.14	140.69	17147
2021-02-05	140.72	141.67	140.36	141.52	18641
2021-02-08	141.26	143.70	141.22	143.53	28637
2021-02-09	141.99	143.67	141.70	143.67	40164
2021-02-10	143.90	144.89	143.45	144.35	17528
2021-02-11	143.10	143.79	142.55	143.67	20661
2021-02-12	144.05	144.64	142.66	144.34	17821
2021-02-16	142.95	143.94	142.25	143.61	31928
2021-02-17	140.94	142.04	139.55	141.77	26622
2021-02-18	138.81	140.02	137.84	140.02	28793
2021-02-19	140.82	140.82	139.40	139.90	25602
2021-02-22	138.03	138.83	137.86	138.22	18508
2021-02-23	136.43	137.00	135.13	136.76	26518
2021-02-24	135.17	137.00	134.64	136.70	22888
2021-02-25	132.60	133.08	129.00	129.63	37456
2021-02-26	128.70	128.70	126.81	127.06	30419
2021-03-01	130.69	134.28	130.57	133.37	30343
2021-03-02	133.46	134.39	132.82	133.99	36548
2021-03-03	134.38	134.38	132.04	132.04	21529
2021-03-04	131.45	133.14	129.52	130.19	28759
2021-03-05	131.00	131.82	127.45	131.36	27425
2021-03-08	131.42	131.82	129.77	130.58	27981
2021-03-09	132.66	135.84	132.16	134.21	42608
2021-03-10	135.22	136.43	134.71	135.71	18297
2021-03-11	136.85	139.34	136.57	138.22	23206
2021-03-12	138.39	139.71	137.35	139.71	43907
2021-03-15	140.00	142.15	139.18	141.00	43950
2021-03-16	141.39	141.79	140.03	141.24	21222
2021-03-17	139.01	141.24	138.94	140.44	31943
2021-03-18	137.61	137.69	134.22	135.83	84509
2021-03-19	136.08	136.08	133.49	135.57	16617
2021-03-22	136.30	137.60	135.85	136.67	21117
2021-03-23	136.77	137.79	136.08	136.25	11064
2021-03-24	137.89	139.88	137.51	138.50	25025
2021-03-25	136.48	138.30	134.39	138.30	29996
2021-03-26	139.01	142.14	138.78	139.65	54684
2021-03-29	139.03	140.84	138.80	139.63	22311
2021-03-30	139.21	143.08	139.21	141.40	46317
2021-03-31	142.40	144.86	141.93	143.00	37971
2021-04-01	145.00	145.86	143.34	144.00	31849
2021-04-05	142.80	143.90	141.82	143.46	37283
2021-04-06	142.83	144.07	142.37	143.39	26465
2021-04-07	143.56	144.78	143.39	144.52	24320
2021-04-08	145.06	145.43	144.44	145.40	20223
2021-04-09	145.02	145.02	144.05	144.62	11933
2021-04-12	142.93	143.63	142.84	143.63	15263
2021-04-13	142.32	142.50	141.53	141.94	15070
2021-04-14	143.06	143.57	142.19	142.20	14762
2021-04-15	143.36	143.36	141.73	142.93	14177
2021-04-16	143.62	143.62	142.06	142.99	25159
2021-04-19	143.30	143.30	142.00	142.78	14427
2021-04-20	142.31	142.43	140.70	141.55	20300
2021-04-21	141.29	142.29	140.92	141.95	16608
2021-04-22	140.26	140.90	139.01	140.01	19520
2021-04-23	141.67	141.67	139.66	140.60	9819
2021-04-26	141.71	141.71	140.10	140.22	11061
2021-04-27	140.22	140.22	139.62	139.62	8371
2021-04-28	137.94	138.15	137.29	137.55	10188
2021-04-29	137.74	138.50	137.09	137.41	16182
2021-04-30	137.67	137.99	136.51	137.06	12790
2021-05-03	136.52	136.80	135.74	136.22	8891
2021-05-04	134.41	134.68	132.69	133.09	18314
2021-05-05	133.38	134.33	133.20	133.79	14518
2021-05-06	135.73	136.40	135.13	136.27	19908
2021-05-07	136.98	137.86	136.44	137.86	12687
2021-05-10	134.08	135.41	133.37	133.60	29547
2021-05-11	130.58	130.80	129.07	129.83	35907
2021-05-12	130.12	132.06	129.72	130.61	26050
2021-05-13	132.92	134.06	132.34	133.27	16876
2021-05-14	133.38	135.63	133.38	135.40	9568
2021-05-17	135.30	135.48	134.10	134.62	12783
2021-05-18	135.28	135.80	133.96	134.99	14253
2021-05-19	134.99	135.55	133.37	135.50	18110
2021-05-20	136.43	137.34	136.43	137.21	12925
2021-05-21	137.52	138.45	136.29	137.32	10201
2021-05-24	134.68	135.65	134.10	135.50	17098
2021-05-25	132.73	133.12	131.13	131.13	27672
2021-05-26	131.06	131.36	130.08	131.19	22839
2021-05-27	131.94	132.52	131.56	131.99	13516
2021-05-28	132.51	132.98	132.12	132.40	18547
2021-06-01	130.94	131.18	129.78	130.19	23709
2021-06-02	130.22	130.39	129.56	129.59	11834
2021-06-03	129.58	130.23	128.87	130.03	28748
2021-06-04	130.43	130.50	129.58	130.32	14263
2021-06-07	130.08	130.50	129.60	130.50	7940
2021-06-08	130.50	130.77	129.88	130.20	20060
2021-06-09	130.05	131.11	130.05	130.92	10130
2021-06-10	130.85	132.35	130.45	132.35	25953
2021-06-11	132.63	132.63	130.70	132.60	18289
2021-06-14	130.57	131.96	130.31	131.62	63184
2021-06-15	130.99	134.72	130.82	133.97	94498
2021-06-16	134.52	136.48	133.03	134.76	78597
2021-06-17	133.98	136.44	130.41	136.44	150010
2021-06-18	133.56	133.56	130.76	130.76	130250
2021-06-21	131.89	133.76	131.65	132.93	16253
2021-06-22	132.00	132.00	130.66	131.30	37068
2021-06-23	133.40	135.08	133.21	133.58	38411
2021-06-24	133.77	134.51	133.57	134.27	11405
2021-06-25	134.97	134.97	134.01	134.14	14915
2021-06-28	132.14	132.51	131.04	131.55	31992
2021-06-29	129.97	130.53	128.50	128.95	80538
2021-06-30	129.03	130.12	129.03	129.75	19195
2021-07-01	129.62	129.62	128.12	128.66	19174
2021-07-02	129.11	129.11	128.01	128.60	11698
2021-07-06	128.24	128.72	126.51	127.87	23036
2021-07-07	128.53	129.72	128.20	129.70	34262
2021-07-08	127.58	128.38	127.41	127.60	11127
2021-07-09	129.09	129.09	128.43	128.89	13059
2021-07-12	128.00	128.04	126.41	127.20	20824
2021-07-13	126.68	127.64	126.43	127.58	42318
2021-07-14	128.52	128.95	127.30	127.85	11587
2021-07-15	127.18	127.94	126.38	127.78	12653
2021-07-16	128.00	128.24	126.85	127.64	49428
2021-07-19	124.86	124.86	122.85	123.97	38420
2021-07-20	123.32	125.20	123.31	124.89	24123
2021-07-21	125.46	126.76	124.99	126.26	21566
2021-07-22	125.70	126.25	125.04	125.05	22973
2021-07-23	125.69	126.71	125.69	126.06	31209
2021-07-26	126.02	127.21	126.02	126.94	56152
2021-07-27	126.13	134.70	125.85	132.71	221775
2021-07-28	133.60	134.62	131.02	132.97	636134
2021-07-29	132.08	134.33	131.65	134.33	44359
2021-07-30	133.15	134.50	132.61	132.63	29088
2021-08-02	132.58	132.58	131.28	131.87	22196
2021-08-03	132.33	132.99	131.53	132.17	14957
2021-08-04	131.99	133.49	131.31	131.31	19700
2021-08-05	131.91	133.50	131.73	133.50	16564
2021-08-06	133.90	133.98	132.44	133.00	28707
2021-08-09	132.11	133.04	131.86	133.04	14235
2021-08-10	131.39	131.46	130.54	130.98	23141
2021-08-11	131.46	132.15	130.31	132.15	11062
2021-08-12	142.62	144.07	140.43	141.13	73470
2021-08-13	141.25	142.51	141.01	142.51	24735
2021-08-16	144.00	145.10	143.67	144.38	36276
2021-08-17	143.97	144.43	141.66	143.14	36969
2021-08-18	144.17	144.85	141.96	142.19	33448
2021-08-19	143.31	145.98	142.91	143.48	49447
2021-08-20	142.96	145.53	142.26	145.25	38513
2021-08-23	145.88	147.22	145.64	146.06	42467
2021-08-24	145.89	147.18	144.09	145.83	171176
2021-08-25	145.96	146.64	145.01	145.38	581414
2021-08-26	146.20	146.42	144.61	144.97	32959
2021-08-27	144.44	146.29	144.44	145.80	15661
2021-08-30	145.75	146.99	145.60	146.70	14672
2021-08-31	145.26	146.90	145.11	145.11	28767
2021-09-01	146.44	146.54	145.09	145.22	22953
2021-09-02	145.48	145.76	144.40	145.69	28741
2021-09-03	145.90	145.90	144.39	144.93	13304
2021-09-07	145.07	145.70	143.01	143.01	15183
2021-09-08	143.36	144.12	143.35	143.68	13333
2021-09-09	145.15	147.55	145.10	145.77	27007
2021-09-10	146.67	147.29	146.00	146.53	17144
2021-09-13	149.71	149.87	148.00	148.72	36017
2021-09-14	149.00	149.54	147.32	147.34	25476
2021-09-15	148.12	149.24	146.87	147.24	20755
2021-09-16	147.55	147.55	145.61	146.32	14751
2021-09-17	146.85	146.85	145.62	146.67	15003
2021-09-20	145.94	145.94	143.51	145.28	19685
2021-09-21	145.95	146.45	144.39	144.88	20681
2021-09-22	145.02	146.66	145.02	146.11	10662
2021-09-23	147.09	147.49	146.65	146.72	9753
2021-09-24	146.59	148.03	146.59	147.21	10010
2021-09-27	147.75	148.04	146.87	147.03	15927
2021-09-28	147.11	147.11	144.82	145.43	12454
2021-09-29	146.26	146.26	144.55	144.55	15610
2021-09-30	144.69	145.72	144.33	144.84	15299
2021-10-01	145.79	146.41	144.40	146.03	10896
2021-10-04	143.92	144.72	142.20	142.75	19541
2021-10-05	144.51	145.49	143.31	144.93	11163
2021-10-06	144.87	145.41	143.74	144.73	8783
2021-10-07	145.42	145.98	144.38	145.32	11463
2021-10-08	145.01	145.01	144.42	144.42	2111
2021-10-11	143.33	144.02	142.84	142.96	10013
2021-10-12	144.78	145.78	144.34	144.85	8604
2021-10-13	146.00	146.97	144.79	146.25	12421
2021-10-14	146.64	147.60	146.55	146.98	7055
2021-10-15	147.93	148.71	147.67	148.24	8532
2021-10-18	146.02	146.63	145.02	146.02	12068
2021-10-19	146.08	147.64	146.08	147.57	7271
2021-10-20	145.43	145.81	145.02	145.50	13990
2021-10-21	145.43	145.96	144.99	145.60	9295
2021-10-22	146.00	146.69	145.62	146.00	10809
2021-10-25	147.34	149.30	146.91	148.55	24932
2021-10-26	151.59	157.95	151.59	157.25	111393
2021-10-27	158.64	162.77	156.85	159.01	583231
2021-10-28	157.50	157.59	154.80	155.11	83439
2021-10-29	155.32	158.93	154.58	158.81	31134
2021-11-01	155.83	158.07	154.45	157.21	42645
2021-11-02	154.08	154.54	152.85	152.99	44333
2021-11-03	153.94	156.94	153.69	156.94	17306
2021-11-04	155.57	156.60	155.31	155.85	22361
2021-11-05	155.94	158.60	155.94	157.14	31039
2021-11-08	156.89	157.42	156.02	156.08	15790
2021-11-09	156.85	156.85	154.87	155.12	32454
2021-11-10	154.05	154.05	151.65	152.13	21233
2021-11-11	150.70	151.44	150.24	150.40	19642
2021-11-12	150.25	151.70	150.25	151.21	7033
2021-11-15	153.08	153.62	152.19	152.19	14356
2021-11-16	153.21	153.81	152.42	152.93	28562
2021-11-17	153.53	155.78	152.47	153.09	31946
2021-11-18	153.42	154.02	152.24	152.56	32186
2021-11-19	152.75	152.82	151.52	152.04	33732
2021-11-22	152.31	153.00	150.07	150.64	46133
2021-11-23	152.30	155.60	151.27	152.32	65198
2021-11-24	152.68	152.68	150.59	151.78	38680
2021-11-26	148.95	148.99	146.07	146.78	27669
2021-11-29	148.00	149.49	148.00	148.19	29045
2021-11-30	147.17	147.73	144.72	146.53	38179
2021-12-01	148.32	148.32	145.43	145.86	24474
2021-12-02	147.05	149.13	147.05	148.55	22190
2021-12-03	149.25	149.25	147.00	147.19	18279
2021-12-06	149.86	152.64	149.86	152.64	20198
2021-12-07	156.19	157.81	155.55	156.50	35611
2021-12-08	158.91	159.63	156.62	158.55	36561
2021-12-09	159.28	159.95	157.70	157.75	25410
2021-12-10	159.06	159.79	158.57	159.44	16632
2021-12-13	160.00	161.44	158.53	160.01	62388
2021-12-14	166.20	172.70	165.71	172.33	92033
2021-12-15	171.43	177.71	171.43	177.32	57599
2021-12-16	175.04	175.04	171.83	172.09	56112
2021-12-17	170.15	171.77	169.96	171.63	81736
2021-12-20	169.16	169.16	166.02	167.51	40292
2021-12-21	164.55	165.77	162.23	164.84	40019
2021-12-22	166.73	167.89	166.07	167.38	45700
2021-12-23	166.81	168.81	166.60	167.76	28926
2021-12-27	169.37	172.49	169.37	170.53	74992
2021-12-28	172.68	175.22	172.23	174.34	61248
2021-12-29	174.27	175.42	172.25	174.86	89308
2021-12-30	173.00	173.89	172.53	173.19	29813
2021-12-31	174.14	175.47	174.09	174.13	25358
2022-01-03	176.02	177.00	174.00	174.93	18902
2022-01-04	179.28	179.68	177.78	178.63	15168
2022-01-05	178.10	178.56	175.46	175.46	26410
2022-01-06	176.84	177.36	175.05	176.02	21260
2022-01-07	176.00	177.16	175.80	176.89	14494
2022-01-10	173.52	173.90	171.16	172.77	34981
2022-01-11	173.60	175.47	172.41	174.62	17761
2022-01-12	175.08	178.42	175.08	176.57	21221
2022-01-13	178.85	179.50	175.81	176.07	19379
2022-01-14	174.58	178.17	174.58	178.16	20835
2022-01-18	179.50	182.85	178.51	180.25	58050
2022-01-19	179.67	181.00	176.96	176.96	30321
2022-01-20	175.58	175.58	169.52	169.77	74724
2022-01-21	168.88	170.99	167.58	167.59	38294
2022-01-24	164.23	167.51	162.97	166.50	90047
2022-01-25	166.64	167.29	160.59	163.71	168210
2022-01-26	167.93	168.02	160.37	164.33	864679
2022-01-27	166.18	166.21	161.38	161.64	56872
2022-01-28	161.75	162.49	159.00	161.85	50707
2022-01-31	162.68	166.92	162.68	165.76	53322
2022-02-01	166.62	166.62	163.73	164.12	38867
2022-02-02	166.47	168.37	166.28	168.09	42529
2022-02-03	168.84	168.84	166.53	167.12	23418
2022-02-04	167.12	167.55	165.16	166.78	19901
2022-02-07	167.90	169.40	167.66	168.81	19879
2022-02-08	169.50	174.24	169.50	173.52	33000
2022-02-09	175.81	178.05	175.45	175.85	27109
2022-02-10	175.20	177.30	173.40	173.45	16722
2022-02-11	173.37	175.61	171.96	173.22	28451
2022-02-14	174.02	175.16	171.55	172.70	20009
2022-02-15	173.84	174.37	171.69	172.81	12962
2022-02-16	175.16	177.95	175.16	177.55	21759
2022-02-17	176.55	176.86	174.62	175.38	13813
2022-02-18	174.44	175.18	172.98	173.92	11629
2022-02-22	172.49	173.96	171.52	172.51	27390
2022-02-23	176.24	177.42	173.16	173.25	23846
2022-02-24	170.01	176.63	170.01	176.52	25386
2022-02-25	177.73	178.91	175.75	178.37	37868
2022-02-28	201.20	207.00	197.86	206.06	96764
2022-03-01	201.96	205.00	200.40	204.05	63708
2022-03-02	212.60	214.50	210.72	213.42	47112
2022-03-03	209.46	209.46	203.21	205.49	46819
2022-03-04	205.23	205.23	200.21	203.39	22461
2022-03-07	207.85	216.87	207.85	216.26	69433
2022-03-08	205.56	205.56	200.92	200.92	67159
2022-03-09	196.90	200.00	195.22	198.95	36942
2022-03-10	204.29	206.80	204.05	206.46	28010
2022-03-11	207.90	208.13	204.90	204.90	30925
2022-03-14	206.23	207.90	204.77	205.66	23596
2022-03-15	210.74	212.00	208.98	211.84	36845
2022-03-16	218.08	218.08	207.30	210.19	40767
2022-03-17	211.27	215.27	211.27	214.55	20798
2022-03-18	216.00	216.52	211.73	213.73	15699
2022-03-21	225.99	225.99	221.06	225.01	50367
2022-03-22	229.97	231.16	228.19	229.61	48069
2022-03-23	228.12	229.03	224.49	228.28	28026
2022-03-24	226.13	232.04	224.93	230.75	36632
2022-03-25	233.14	236.68	231.56	233.73	31006
2022-03-28	238.54	238.97	235.67	236.82	56842
2022-03-29	222.33	222.33	213.00	217.60	118166
2022-03-30	220.77	227.46	220.52	225.58	62692
2022-03-31	221.10	222.58	219.60	220.45	24563
2022-04-01	219.54	221.29	217.59	219.97	26769
2022-04-04	218.74	218.74	215.04	216.54	20254
2022-04-05	220.15	221.33	217.83	218.49	30512
2022-04-06	217.44	217.44	215.21	216.07	27319
2022-04-07	216.73	219.42	216.35	219.42	32439
2022-04-08	219.42	219.42	216.14	216.17	10835
2022-04-11	216.04	217.67	216.01	216.51	13033
2022-04-12	217.27	217.42	214.20	216.53	16146
2022-04-13	216.31	217.35	213.97	217.35	16688
2022-04-14	216.34	223.30	216.34	221.74	25153
2022-04-18	219.90	221.20	217.00	219.51	17972
2022-04-19	221.00	222.99	220.17	222.34	14341
2022-04-20	222.57	224.60	222.57	224.57	12591
2022-04-21	224.98	224.98	216.05	217.35	25679
2022-04-22	216.24	217.80	213.50	215.38	12605
2022-04-25	220.20	222.34	216.86	220.86	41761
2022-04-26	215.62	217.59	214.00	214.01	28323
2022-04-27	216.48	217.15	214.50	216.32	22348
2022-04-28	216.19	219.48	215.12	218.47	30362
2022-04-29	216.50	217.57	214.31	214.37	16814
2022-05-02	208.58	211.68	205.95	209.00	36601
2022-05-03	207.27	211.26	207.19	209.15	27513
2022-05-04	208.83	212.77	206.22	211.85	24654
2022-05-05	212.62	214.03	205.14	206.11	9194
2022-05-06	204.87	208.80	201.16	205.00	18479
2022-05-09	198.65	199.83	193.90	196.19	52960
2022-05-10	204.85	205.00	199.36	202.44	65011
2022-05-11	203.02	206.34	200.50	201.36	26967
2022-05-12	201.34	203.59	200.64	202.81	23586
2022-05-13	204.59	207.50	204.20	206.93	11055
2022-05-16	207.72	211.96	206.70	209.40	31419
2022-05-17	210.81	212.45	210.00	212.13	12940
2022-05-18	212.62	212.67	209.17	210.62	15829
2022-05-19	210.62	210.66	206.96	209.24	14777
2022-05-20	209.40	209.55	206.16	209.05	7467
2022-05-23	215.46	220.79	215.14	219.99	24835
2022-05-24	199.37	201.77	196.18	199.33	53145
2022-05-25	197.25	197.85	195.11	197.85	20091
2022-05-26	193.95	194.75	192.43	194.17	32450
2022-05-27	193.82	196.61	193.00	196.24	34241
2022-05-31	199.64	204.77	199.17	204.77	46149
2022-06-01	206.18	208.23	204.31	206.55	15189
2022-06-02	205.25	209.18	204.88	209.18	10549
2022-06-03	208.76	208.76	205.68	207.70	38349
2022-06-06	210.00	211.18	207.98	209.28	11070
2022-06-07	205.86	208.46	205.32	207.78	19567
2022-06-08	209.08	210.09	207.70	208.06	12157
2022-06-09	207.76	208.14	203.68	203.97	15563
2022-06-10	203.40	203.40	200.10	200.94	12355
2022-06-13	197.37	200.47	196.78	197.15	28712
2022-06-14	195.62	196.65	194.00	194.80	33323
2022-06-15	200.62	204.29	197.36	201.46	37287
2022-06-16	197.30	197.40	190.99	191.56	40931
2022-06-17	192.83	196.06	191.41	194.46	45676
2022-06-21	198.73	201.70	198.73	199.96	19977
2022-06-22	197.19	202.72	197.19	200.54	16217
2022-06-23	200.42	201.75	198.37	199.26	15443
2022-06-24	200.66	205.69	199.60	205.46	10218
2022-06-27	207.10	208.91	206.39	208.00	15000
2022-06-28	211.70	214.25	210.27	210.38	23916
2022-06-29	212.80	220.52	212.80	218.60	52804
2022-06-30	224.79	232.77	224.25	229.34	50123
2022-07-01	228.60	228.90	222.00	228.29	19986
2022-07-05	222.30	222.91	219.06	222.00	34011
2022-07-06	218.83	218.83	214.16	217.80	21557
2022-07-07	215.61	220.31	215.61	219.44	18344
2022-07-08	217.57	220.00	216.59	219.60	7800
2022-07-11	219.44	221.68	218.95	219.37	16623
2022-07-12	218.20	223.07	217.20	219.69	35724
2022-07-13	226.00	228.95	226.00	226.58	21739
2022-07-14	221.83	224.53	221.26	223.71	12733
2022-07-15	223.50	226.60	223.50	225.99	9458
2022-07-18	226.37	231.37	226.37	229.24	20206
2022-07-19	230.25	233.24	230.25	232.32	14591
2022-07-20	224.78	226.70	222.68	225.84	18786
2022-07-21	224.20	226.23	221.89	226.23	14310
2022-07-22	227.16	227.16	223.07	223.65	12089
2022-07-25	225.21	226.68	225.21	225.84	12661
2022-07-26	221.94	223.47	220.45	221.50	16334
2022-07-27	224.90	227.31	224.31	226.50	23027
2022-07-28	226.12	228.40	225.50	228.09	21124
2022-07-29	230.00	231.98	229.29	231.73	18313
2022-08-01	231.00	232.84	230.40	231.36	12728
2022-08-02	230.32	231.38	229.16	230.26	11055
2022-08-03	231.52	240.54	229.57	239.19	110854
2022-08-04	235.69	236.47	233.25	233.79	31121
2022-08-05	232.07	234.86	232.04	234.86	10913
2022-08-08	240.57	243.82	239.86	240.21	36512
2022-08-09	239.68	240.80	238.09	238.49	16998
2022-08-10	241.51	244.80	239.17	244.09	22058
2022-08-11	244.58	244.58	239.10	239.10	24580
2022-08-12	240.84	244.32	240.84	244.27	8868
2022-08-15	234.09	234.09	230.26	232.23	57631
2022-08-16	223.40	224.20	217.01	222.04	64094
2022-08-17	218.45	218.54	216.02	217.59	33746
2022-08-18	216.02	217.47	212.92	213.06	43289
2022-08-19	211.04	211.53	208.72	209.75	42593
2022-08-22	206.31	207.08	203.83	204.58	28010
2022-08-23	206.15	206.63	203.98	205.01	21106
2022-08-24	206.98	212.14	206.98	211.72	38125
2022-08-25	207.80	209.40	206.11	208.72	13814
2022-08-26	208.64	209.10	204.05	204.86	23455
2022-08-29	209.02	209.91	207.06	207.63	28367
2022-08-30	211.37	211.37	207.65	208.88	28120
2022-08-31	212.61	214.34	210.29	210.47	33414
2022-09-01	206.78	208.90	205.42	208.04	16827
2022-09-02	208.80	210.35	206.46	206.65	8077
2022-09-06	201.41	203.75	200.01	202.72	22608
2022-09-07	199.48	204.00	198.96	202.87	18233
2022-09-08	198.33	198.95	196.86	198.14	21143
2022-09-09	198.14	201.58	198.14	201.39	22701
2022-09-12	201.02	201.87	198.93	199.10	15154
2022-09-13	198.77	201.98	198.17	199.58	22538
2022-09-14	200.54	202.24	199.37	201.94	11455
2022-09-15	199.07	199.54	195.95	197.28	20699
2022-09-16	196.70	197.76	195.29	197.76	19519
2022-09-19	196.68	198.90	196.58	198.28	10066
2022-09-20	199.48	199.48	196.04	196.64	12462
2022-09-21	202.16	204.45	201.33	201.71	25455
2022-09-22	204.00	207.18	204.00	205.48	17224
2022-09-23	202.81	202.81	198.60	200.97	28542
2022-09-26	199.42	201.52	198.58	199.05	19724
2022-09-27	199.66	202.10	199.40	201.48	27941
2022-09-28	200.00	200.00	196.49	199.19	20440
2022-09-29	196.71	196.71	187.99	190.00	86353
2022-09-30	189.80	191.99	189.34	190.17	16071
2022-10-03	190.61	193.95	189.83	193.15	19434
2022-10-04	194.10	197.83	193.88	197.80	19181
2022-10-05	195.51	195.51	193.00	194.13	14307
2022-10-06	199.50	201.19	198.20	198.61	18920
2022-10-07	198.00	198.00	195.48	197.61	10735
2022-10-10	197.40	197.69	195.60	196.11	16167
2022-10-11	200.01	203.37	200.01	201.97	17311
2022-10-12	207.00	207.00	204.01	205.40	23779
2022-10-13	202.52	207.99	202.52	207.94	12079
2022-10-14	207.04	207.04	202.24	202.24	37151
2022-10-17	203.80	207.24	203.53	207.24	10831
2022-10-18	206.57	210.01	206.57	208.77	23735
2022-10-19	207.76	208.50	205.84	207.54	15366
2022-10-20	203.67	203.74	201.87	202.76	10624
2022-10-21	202.00	205.66	202.00	204.75	13410
2022-10-24	200.88	203.50	200.04	200.83	57254
2022-10-25	198.53	203.74	198.02	202.90	24764
2022-10-26	203.10	206.92	203.10	205.78	17040
2022-10-27	201.67	202.73	200.00	201.31	16915
2022-10-28	200.80	203.22	200.80	202.79	12639
2022-10-31	200.79	203.80	200.79	202.74	12953
2022-11-01	204.27	204.27	200.46	201.73	12392
2022-11-02	200.32	201.97	198.05	198.30	22821
2022-11-03	195.20	196.23	194.46	194.81	14237
2022-11-04	196.73	196.93	194.26	196.74	15545
2022-11-07	196.01	196.01	193.67	195.23	11797
2022-11-08	192.67	196.58	192.67	195.50	21609
2022-11-09	195.41	196.70	194.13	194.22	16740
2022-11-10	198.00	199.70	196.25	198.98	24838
2022-11-11	198.98	199.94	197.67	199.12	21151
2022-11-14	192.63	193.32	189.08	189.78	30058
2022-11-15	189.77	190.98	187.77	189.29	21291
2022-11-16	191.72	192.27	190.88	191.70	12376
2022-11-17	192.03	193.40	191.83	193.05	13265
2022-11-18	192.66	194.63	192.66	193.23	9966
2022-11-21	191.67	191.67	189.46	189.75	14762
2022-11-22	188.70	189.51	187.50	188.52	12040
2022-11-23	188.52	190.27	188.52	189.18	8278
2022-11-25	188.39	190.72	188.39	189.73	3871
2022-11-28	186.91	187.63	185.80	186.81	24218
2022-11-29	172.47	172.65	164.01	167.08	88504
2022-11-30	170.50	174.63	170.50	174.63	30613
2022-12-01	172.00	172.00	169.00	170.56	25859
2022-12-02	170.62	171.34	168.63	170.67	16439
2022-12-05	171.71	178.30	171.71	175.86	26586
2022-12-06	173.72	174.95	170.03	170.03	29562
2022-12-07	170.21	172.64	170.21	171.11	17225
2022-12-08	172.71	172.74	171.00	171.31	21872
2022-12-09	171.00	172.00	170.42	171.30	37635
2022-12-12	172.36	172.36	167.66	169.82	37112
2022-12-13	172.47	172.49	167.55	169.59	28755
2022-12-14	167.66	170.06	167.00	168.17	26578
2022-12-15	167.72	169.83	166.81	167.03	39974
2022-12-16	166.18	168.99	165.00	168.35	87088
2022-12-19	170.04	170.90	167.54	168.45	22455
2022-12-20	167.62	170.88	167.62	170.00	39904
2022-12-21	170.74	173.12	169.21	171.94	33045
2022-12-22	169.49	169.49	164.21	168.72	39080
2022-12-23	168.87	170.30	166.67	170.08	23336
2022-12-27	168.27	168.46	166.62	167.69	30190
2022-12-28	165.45	167.42	165.23	167.00	37640
2022-12-29	163.39	164.00	162.50	163.77	36480
2022-12-30	162.80	164.04	162.35	164.04	31024
2023-01-03	166.79	168.25	166.18	167.98	36268
2023-01-04	170.00	170.31	168.00	170.31	36511
2023-01-05	169.32	169.32	166.77	168.83	26768
2023-01-06	169.54	172.30	167.93	171.05	38053
2023-01-09	172.10	173.35	170.44	171.80	31120
2023-01-10	170.92	172.53	168.95	170.35	37801
2023-01-11	171.93	173.65	170.31	172.16	30386
2023-01-12	170.65	173.16	169.09	173.01	40330
2023-01-13	173.66	173.99	171.59	172.01	33692
2023-01-17	173.42	175.46	172.31	174.40	50695
2023-01-18	175.34	175.34	171.62	171.62	39104
2023-01-19	169.97	171.17	169.06	169.53	25539
2023-01-20	169.00	171.84	168.98	170.42	28081
2023-01-23	171.60	174.85	171.55	173.85	29460
2023-01-24	173.92	173.92	170.76	171.82	30681
2023-01-25	169.90	170.37	168.76	170.18	38446
2023-01-26	166.42	166.42	164.50	164.81	49758
2023-01-27	164.80	166.80	164.15	165.01	39645
2023-01-30	163.98	166.24	163.60	164.64	34007
2023-01-31	166.47	169.18	166.43	169.18	35949
2023-02-01	168.99	171.49	167.51	171.25	43017
2023-02-02	172.18	173.34	170.77	172.43	33200
2023-02-03	171.99	172.49	168.71	169.89	48398
2023-02-06	166.48	166.79	164.61	165.02	57743
2023-02-07	165.37	167.71	164.42	167.70	45813
2023-02-08	166.90	166.90	164.38	164.55	39641
2023-02-09	165.77	166.27	164.00	164.80	49574
2023-02-10	164.30	165.00	163.41	164.17	52855
2023-02-13	163.41	164.72	162.58	164.21	38137
2023-02-14	163.46	165.51	162.99	163.92	31088
2023-02-15	163.41	165.08	163.18	164.16	27838
2023-02-16	163.18	163.53	162.01	163.03	35335
2023-02-17	163.37	165.07	162.13	164.38	49927
2023-02-21	164.38	167.40	164.31	167.16	40305
2023-02-22	168.14	168.46	166.84	166.84	24977
2023-02-23	168.11	170.32	168.04	169.49	44544
2023-02-24	169.22	169.93	167.62	169.00	33252
2023-02-27	168.50	169.62	167.38	168.69	45001
2023-02-28	167.47	169.36	167.10	168.92	40426
2023-03-01	168.94	169.57	166.75	168.09	28700
2023-03-02	167.31	169.50	166.11	169.02	48496
2023-03-03	169.87	170.56	168.15	168.54	42240
2023-03-06	171.31	177.33	171.31	175.78	25711
2023-03-07	175.80	176.45	173.76	174.12	23264
2023-03-08	177.01	177.03	175.56	176.83	34617
2023-03-09	177.19	178.94	176.83	177.46	38070
2023-03-10	176.85	177.08	174.04	174.93	51500
2023-03-13	172.62	174.33	171.43	174.33	21150
2023-03-14	175.49	176.08	172.77	173.52	57983
2023-03-15	174.76	176.50	174.04	175.47	46340
2023-03-16	172.18	173.96	171.03	172.75	42867
2023-03-17	173.44	173.63	171.58	171.58	25816
2023-03-20	172.61	175.47	172.61	175.14	28996
2023-03-21	175.41	176.21	174.35	174.74	25864
2023-03-22	176.06	179.18	176.06	176.64	45750
2023-03-23	176.46	180.39	175.33	176.44	38779
2023-03-24	175.75	177.11	174.72	176.40	15734
2023-03-27	176.11	178.84	174.41	178.35	29068
2023-03-28	175.00	175.93	169.50	171.50	75705
2023-03-29	169.04	169.04	166.35	168.12	26851
2023-03-30	168.60	170.51	168.60	170.30	22939
2023-03-31	170.20	171.61	169.67	170.21	15795
2023-04-03	169.81	171.57	169.19	170.28	27078
2023-04-04	174.00	177.35	173.05	175.58	31681
2023-04-05	176.10	176.99	173.14	174.57	22482
2023-04-06	173.61	174.86	173.52	174.50	26473
2023-04-10	175.46	177.36	174.61	177.34	23751
2023-04-11	177.34	177.34	175.00	175.86	24773
2023-04-12	175.41	176.95	175.18	175.18	31633
2023-04-13	177.02	180.15	177.02	179.81	16121
2023-04-14	177.06	178.61	177.06	178.30	18238
2023-04-17	176.73	177.25	175.80	176.31	18405
2023-04-18	178.86	180.34	178.06	180.03	19588
2023-04-19	180.00	180.00	176.09	176.51	24948
2023-04-20	176.10	176.10	173.01	175.06	25747
2023-04-21	175.67	175.67	173.01	173.01	16003
2023-04-24	178.00	178.70	177.63	178.06	13714
2023-04-25	178.00	178.00	175.40	175.75	16151
2023-04-26	176.45	176.45	174.78	176.08	30936
2023-04-27	180.25	183.96	180.25	183.05	20669
2023-04-28	183.71	184.51	183.02	183.81	21334
2023-05-01	184.59	186.88	184.59	185.64	13841
2023-05-02	189.01	192.14	189.01	191.49	33630
2023-05-03	189.05	191.15	188.17	188.42	27392
2023-05-04	192.42	192.69	190.81	191.38	22560
2023-05-05	191.76	193.46	190.11	192.94	11909
2023-05-08	195.50	195.50	191.50	192.19	39727
2023-05-09	191.60	193.17	191.39	192.50	17744
2023-05-10	194.70	196.10	194.24	195.40	20339
2023-05-11	195.01	195.15	192.29	193.52	10551
2023-05-12	192.47	192.47	190.01	190.80	17049
2023-05-15	195.12	195.12	193.15	194.00	15480
2023-05-16	197.16	198.46	196.51	196.99	25209
2023-05-17	200.41	203.44	200.08	201.98	41405
2023-05-18	207.51	208.00	206.10	207.60	31263
2023-05-19	208.05	208.05	206.03	207.12	32584
2023-05-22	203.87	204.13	202.41	203.60	22898
2023-05-23	199.39	199.39	195.13	195.64	17937
2023-05-24	193.95	193.95	191.85	193.67	12792
2023-05-25	193.46	194.92	191.41	193.49	12361
2023-05-26	192.15	193.76	191.41	193.76	17471
2023-05-30	209.93	213.29	203.98	205.54	86229
2023-05-31	208.49	208.49	201.70	206.34	50092
2023-06-01	198.95	198.95	195.51	196.44	45011
2023-06-02	197.99	198.00	196.29	196.72	13761
2023-06-05	196.73	197.30	195.21	196.27	20141
2023-06-06	200.61	200.87	198.26	199.68	16987
2023-06-07	204.59	205.59	203.84	204.70	41033
2023-06-08	204.39	204.69	203.22	203.32	10143
2023-06-09	204.39	206.96	204.39	206.50	23749
2023-06-12	210.93	212.00	209.30	210.81	46344
2023-06-13	210.90	211.02	208.54	210.07	18613
2023-06-14	205.83	207.50	204.07	204.94	24734
2023-06-15	205.38	208.52	205.38	206.42	26683
2023-06-16	208.64	208.64	205.35	206.05	55914
2023-06-20	207.20	210.32	207.20	209.83	18102
2023-06-21	210.58	212.68	209.49	212.01	13864
2023-06-22	212.51	214.68	211.25	211.60	15910
2023-06-23	211.10	211.26	210.13	210.61	15999
2023-06-26	209.00	209.80	207.11	208.35	11192
2023-06-27	209.82	210.02	207.33	208.57	15466
2023-06-28	208.70	209.55	207.37	209.28	11926
2023-06-29	210.74	210.74	209.27	209.96	14017
2023-06-30	209.97	210.43	208.33	208.96	7035
2023-07-03	213.53	214.48	212.20	213.78	16871
2023-07-05	211.81	213.11	211.36	211.71	12855
2023-07-06	210.00	210.40	207.50	209.50	15386
2023-07-07	210.26	211.06	208.62	208.62	9673
2023-07-10	208.99	210.39	208.42	210.29	9551
2023-07-11	206.84	206.84	203.43	206.29	21619
2023-07-12	205.29	205.29	202.66	204.40	15179
2023-07-13	208.21	209.73	207.02	208.30	17853
2023-07-14	207.62	207.81	206.43	207.23	9026
2023-07-17	210.18	211.50	209.74	211.50	19336
2023-07-18	213.59	214.90	212.39	213.55	19089
2023-07-19	220.01	225.22	219.84	221.76	31739
2023-07-20	217.28	218.24	214.45	216.08	16946
2023-07-21	216.08	216.82	214.90	215.85	6963
2023-07-24	213.31	213.44	210.40	211.26	20483
2023-07-25	203.60	203.60	196.77	201.21	73139
2023-07-26	201.27	204.09	200.64	203.33	13439
2023-07-27	204.72	204.72	201.75	202.88	13962
2023-07-28	202.80	204.26	200.60	203.60	15572
2023-07-31	209.62	213.03	209.62	212.23	28028
2023-08-01	213.51	215.49	212.71	214.36	24317
2023-08-02	212.91	212.93	210.55	211.98	8782
2023-08-03	210.96	211.01	208.76	211.01	8352
2023-08-04	211.26	212.77	210.26	210.26	11032
2023-08-07	213.54	214.02	210.22	212.70	15121
2023-08-08	210.20	210.20	207.12	208.73	18361
2023-08-09	215.62	217.18	212.76	214.24	22957
2023-08-10	209.43	211.56	208.08	209.57	16538
2023-08-11	208.39	209.67	208.23	209.18	6434
2023-08-14	207.91	207.91	205.21	205.84	18373
2023-08-15	208.14	208.14	202.17	204.15	21968
2023-08-16	205.73	208.98	205.73	206.60	12456
2023-08-17	204.49	204.49	200.54	201.36	24785
2023-08-18	200.13	203.40	200.00	201.11	15944
2023-08-21	201.40	201.40	198.29	199.59	17049
2023-08-22	197.13	197.70	195.93	196.97	20479
2023-08-23	196.82	200.11	196.82	199.91	13821
2023-08-24	197.70	197.71	193.87	196.46	51406
2023-08-25	197.23	198.00	195.28	196.99	11964
2023-08-28	198.40	199.27	197.19	199.27	18141
2023-08-29	198.20	200.29	197.48	199.99	13629
2023-08-30	200.63	201.57	200.15	201.02	9661
2023-08-31	198.68	198.68	196.38	197.27	14490
2023-09-01	198.40	198.40	197.04	197.57	7588
2023-09-05	204.66	204.66	201.03	201.42	14660
2023-09-06	200.03	200.03	196.59	197.45	13675
2023-09-07	198.16	199.11	197.95	198.68	8619
2023-09-08	198.30	199.18	197.51	199.15	14306
2023-09-11	200.95	200.95	200.95	200.95	349
2023-09-12	199.21	199.81	197.58	199.41	19075
2023-09-13	199.03	201.35	198.92	200.50	10047
2023-09-14	198.94	201.38	198.60	201.38	14438
2023-09-15	202.00	202.20	199.61	199.61	13476
2023-09-18	197.49	202.20	197.49	201.74	25554
2023-09-19	201.50	202.49	200.13	202.15	7614
2023-09-20	201.96	202.35	200.81	202.09	7562
2023-09-21	202.01	202.39	200.79	200.93	15469
2023-09-22	200.78	202.08	200.78	201.31	7883
2023-09-25	201.76	202.50	200.88	202.39	8327
2023-09-26	202.28	202.52	200.27	200.97	11281
2023-09-27	199.93	200.10	196.14	196.14	14032
2023-09-28	197.00	198.46	196.37	197.92	22019
2023-09-29	198.20	199.33	196.59	197.98	8820
2023-10-02	202.01	203.30	201.54	202.01	18387
2023-10-03	201.69	202.48	200.37	200.55	9552
2023-10-04	201.64	203.67	201.64	203.30	16028
2023-10-05	204.51	205.93	204.19	205.33	9322
2023-10-06	203.38	209.31	203.38	208.12	28513
2023-10-09	199.90	204.90	197.04	203.46	91371
2023-10-10	206.44	208.22	205.00	206.02	32308
2023-10-11	213.03	215.76	211.20	214.65	46564
2023-10-12	212.86	213.90	210.44	211.87	19036
2023-10-13	213.06	214.94	210.54	211.86	30936
2023-10-16	202.69	202.82	195.14	195.19	109637
2023-10-17	191.96	196.40	191.33	194.53	48920
2023-10-18	193.60	196.83	192.20	195.75	36518
2023-10-19	195.37	195.37	191.95	193.10	29445
2023-10-20	193.44	193.60	190.80	191.49	19903
2023-10-23	189.06	190.50	188.30	188.85	37806
2023-10-24	186.97	187.50	186.07	186.95	40589
2023-10-25	187.94	189.40	186.85	188.98	29173
2023-10-26	184.36	186.40	183.80	185.51	31590
2023-10-27	186.61	187.45	184.86	185.93	18754
2023-10-30	185.93	186.67	185.21	186.13	23299
2023-10-31	186.97	186.97	185.09	186.52	27412
2023-11-01	187.61	189.00	186.61	189.00	23619
2023-11-02	188.44	188.53	184.89	186.47	51109
2023-11-03	187.65	191.68	187.65	190.43	23937
2023-11-06	195.04	195.48	193.25	194.32	33070
2023-11-07	194.37	195.10	193.50	193.87	16904
2023-11-08	194.15	194.15	191.66	192.38	23793
2023-11-09	191.32	191.32	189.10	190.09	14408
2023-11-10	189.11	190.74	188.61	189.87	11074
2023-11-13	191.68	192.05	189.59	192.00	16753
2023-11-14	196.41	199.20	196.38	198.80	26956
2023-11-15	197.07	197.44	194.99	197.16	25439
2023-11-16	198.12	199.72	197.01	197.61	15471
2023-11-17	198.63	199.45	198.00	198.51	14890
2023-11-20	202.75	203.40	201.58	202.47	22627
2023-11-21	204.03	204.78	203.02	203.47	17268
2023-11-22	207.34	208.53	206.65	207.96	39663
2023-11-24	209.70	212.38	209.50	211.53	30019
2023-11-27	210.88	212.46	210.43	212.46	56841
2023-11-28	207.21	210.18	205.88	207.81	84400
2023-11-29	208.00	208.00	204.33	204.72	41626
2023-11-30	200.58	202.37	198.34	202.37	64984
2023-12-01	202.88	204.34	201.73	204.21	50291
2023-12-04	205.00	208.13	205.00	207.73	56749
2023-12-05	205.68	207.49	204.68	207.11	38764
2023-12-06	209.81	209.81	208.13	208.83	17932
2023-12-07	207.35	209.47	206.50	209.21	31541
2023-12-08	209.90	209.90	207.69	208.35	10123
2023-12-11	207.47	207.51	206.30	206.80	25248
2023-12-12	206.50	207.44	206.06	207.17	21843
2023-12-13	208.96	212.42	208.96	212.42	28672
2023-12-14	208.34	208.84	206.23	207.93	29737
2023-12-15	208.31	208.37	205.41	206.10	29796
2023-12-18	212.00	212.95	211.02	212.06	23865
2023-12-19	215.46	215.52	213.66	214.16	26741
2023-12-20	215.13	215.30	213.11	213.72	15089
2023-12-21	215.00	215.87	214.19	215.53	14866
2023-12-22	216.10	217.44	216.10	216.80	20093
2023-12-26	215.77	215.77	212.64	214.49	13135
2023-12-27	213.37	213.89	212.17	212.90	22437
2023-12-28	212.41	213.92	211.25	212.79	39448
2023-12-29	212.60	213.51	211.96	213.25	13889
2024-01-02	215.50	215.87	212.26	212.30	31116
2024-01-03	211.29	211.78	209.01	209.66	33752
2024-01-04	208.09	209.79	208.05	208.42	16415
2024-01-05	208.77	208.77	207.47	208.54	12436
2024-01-08	205.84	207.18	205.80	207.18	11515
2024-01-09	205.16	205.57	204.31	204.44	19502
2024-01-10	204.91	206.30	204.66	205.44	17486
2024-01-11	206.51	206.78	205.46	206.21	16046
2024-01-12	207.35	207.35	206.64	206.64	6636
2024-01-16	207.15	208.14	206.56	206.73	16293
2024-01-17	205.24	205.93	203.63	205.38	27386
2024-01-18	205.72	207.42	205.29	207.18	14755
2024-01-19	208.26	209.43	207.20	209.02	9121
2024-01-22	208.36	209.30	208.01	208.48	11814
2024-01-23	205.85	205.85	202.30	203.38	31213
2024-01-24	203.24	204.44	202.60	202.72	15633
2024-01-25	205.79	206.11	203.22	204.97	13345
2024-01-26	205.42	205.82	204.40	204.93	7710
2024-01-29	206.00	209.96	206.00	208.56	21631
2024-01-30	208.19	208.66	206.04	206.83	8530
2024-01-31	207.91	208.20	206.70	206.80	22307
2024-02-01	206.60	209.13	205.18	209.13	15391
2024-02-02	208.13	208.13	206.27	206.27	7701
2024-02-05	206.62	208.50	206.00	208.50	9831
2024-02-06	207.72	209.67	207.72	209.40	11461
2024-02-07	206.00	207.79	204.58	205.39	29972
2024-02-08	203.08	205.14	203.08	204.47	15341
2024-02-09	204.97	205.66	204.62	205.23	12703
2024-02-12	204.02	204.64	203.48	204.09	9421
2024-02-13	202.95	203.19	201.51	201.79	14254
2024-02-14	204.66	208.11	204.29	208.11	12311
2024-02-15	204.32	206.21	202.90	205.05	23921
2024-02-16	204.50	206.22	204.50	205.07	7774
2024-02-20	206.20	207.07	204.92	204.92	15885
2024-02-21	205.86	206.85	205.35	206.23	9443
2024-02-22	208.73	210.47	208.55	210.17	11473
2024-02-23	210.85	211.40	210.26	211.39	7778
2024-02-26	216.67	221.55	216.05	220.05	36494
2024-02-27	220.00	223.49	220.00	223.38	15253
2024-02-28	217.95	221.50	217.41	220.37	29077
2024-02-29	221.88	224.19	221.88	223.34	28786
2024-03-01	224.60	225.64	223.35	225.48	25801
2024-03-04	220.89	222.98	220.36	220.61	42587
2024-03-05	217.26	217.95	215.11	215.44	31198
2024-03-06	215.14	215.51	213.92	214.58	17137
2024-03-07	212.03	215.29	211.42	215.09	24866
2024-03-08	215.68	215.92	213.80	214.94	19407
2024-03-11	208.46	208.76	205.72	206.38	82922
2024-03-12	201.58	201.84	200.28	201.63	56568
2024-03-13	200.77	203.26	200.39	203.26	42325
2024-03-14	202.84	203.30	198.26	198.75	43227
2024-03-15	198.98	200.34	198.67	200.10	43207
2024-03-18	201.55	202.12	199.92	200.64	13726
2024-03-19	201.10	201.94	198.92	201.92	12770
2024-03-20	201.62	203.81	201.62	203.81	12732
2024-03-21	205.57	205.57	203.83	204.40	17196
2024-03-22	204.97	204.97	200.96	202.00	15102
2024-03-25	205.38	205.61	203.78	204.19	29544
2024-03-26	205.54	205.96	204.13	204.57	35409
2024-03-27	207.81	211.30	206.49	211.15	68850
2024-03-28	209.62	210.47	208.62	210.23	31263
2024-04-01	210.60	210.60	208.51	208.65	8511
2024-04-02	207.32	207.59	205.33	207.06	15025
2024-04-03	204.30	206.00	203.33	205.70	15534
2024-04-04	201.83	203.59	200.57	201.49	32724
2024-04-05	200.24	201.68	200.24	201.26	13466
2024-04-08	204.10	207.13	204.10	206.31	13332
2024-04-09	204.45	204.45	202.09	202.66	9555
2024-04-10	199.16	200.59	198.64	199.72	20436
2024-04-11	196.60	198.83	196.44	198.34	17685
2024-04-12	197.14	197.22	195.21	195.90	10384
2024-04-15	205.35	205.35	201.66	202.13	30532
2024-04-16	201.49	202.13	199.17	200.56	13781
2024-04-17	201.40	201.40	196.90	198.02	8937
2024-04-18	199.48	202.50	198.44	200.30	11607
2024-04-19	200.00	203.14	200.00	201.49	8154
2024-04-22	202.58	202.89	201.73	202.57	11385
2024-04-23	201.50	204.00	201.50	203.21	11387
2024-04-24	204.03	204.28	201.50	203.09	12576
2024-04-25	201.52	201.52	198.54	199.99	12586
2024-04-26	199.50	200.83	199.00	200.76	9752
2024-04-29	201.25	204.00	201.25	203.14	20466
2024-04-30	203.64	204.18	202.79	202.92	9717
2024-05-01	199.37	199.60	197.59	198.99	13485
2024-05-02	200.46	201.40	199.21	201.40	9029
2024-05-03	201.80	202.80	201.08	202.33	6915
2024-05-06	200.75	201.63	200.00	200.41	21537
2024-05-07	202.43	203.99	202.15	202.71	9054
2024-05-08	201.67	201.88	200.18	200.87	13611
2024-05-09	199.98	199.98	198.86	199.86	10406
2024-05-10	199.04	199.28	198.08	199.05	10248
2024-05-13	199.32	199.57	197.62	197.62	10190
2024-05-14	199.23	201.00	198.16	199.50	14396
2024-05-15	198.76	199.55	197.00	198.66	35007
2024-05-16	199.75	201.74	199.75	201.06	15948
2024-05-17	199.70	200.72	199.60	200.64	13950
2024-05-20	196.44	196.57	193.49	196.37	29848
2024-05-21	199.09	200.35	198.99	199.60	19121
2024-05-22	199.29	200.70	198.68	199.29	9109
2024-05-23	200.33	200.69	195.06	196.16	30562
2024-05-24	196.49	199.16	196.18	198.58	19269
2024-05-28	195.00	195.00	191.70	193.20	43770
2024-05-29	192.50	192.94	191.56	192.43	21803
2024-05-30	191.40	192.80	189.84	192.55	48552
2024-05-31	192.49	192.89	191.18	192.85	29622
2024-06-03	193.37	195.27	193.30	194.86	16318
2024-06-04	193.48	193.90	193.01	193.51	12109
2024-06-05	190.23	191.26	188.31	190.69	47927
2024-06-06	184.43	185.08	183.25	184.80	42055
2024-06-07	185.39	185.39	183.20	184.25	27117
2024-06-10	184.10	184.70	182.90	184.03	38781
2024-06-11	184.03	184.99	183.95	184.99	17795
2024-06-12	185.12	186.49	185.12	186.05	22797
2024-06-13	181.77	181.98	179.50	179.97	41594
2024-06-14	179.86	181.76	179.42	181.30	36761
2024-06-17	183.16	184.04	183.01	183.81	47871
2024-06-18	183.66	183.66	180.19	181.32	51270
2024-06-20	178.50	179.40	177.91	179.40	56171
2024-06-21	178.51	181.93	178.51	181.47	154930
2024-06-24	179.60	181.20	178.39	179.74	38489
2024-06-25	179.74	180.01	178.22	178.89	21270
2024-06-26	178.00	178.79	177.74	178.37	16538
2024-06-27	176.16	176.76	175.30	176.25	66562
2024-06-28	177.10	178.61	176.50	176.63	40804
2024-07-01	177.12	179.37	176.84	178.98	38611
2024-07-02	182.33	182.78	181.40	182.78	33788
2024-07-03	182.47	184.28	181.42	184.00	17987
2024-07-05	186.85	187.52	185.38	187.40	35742
2024-07-08	188.00	189.92	188.00	188.56	24194
2024-07-09	189.00	189.77	186.77	187.49	22590
2024-07-10	187.39	187.60	186.69	187.39	11753
2024-07-11	187.30	188.54	187.10	188.29	24864
2024-07-12	189.56	189.84	188.64	188.77	12123
2024-07-15	188.77	188.77	187.10	188.20	13886
2024-07-16	184.21	187.24	183.66	187.01	31103
2024-07-17	185.99	187.23	185.99	186.31	18590
2024-07-18	185.02	185.45	182.15	182.15	14910
2024-07-19	182.74	185.42	181.00	182.38	9588
2024-07-22	182.13	185.18	182.13	185.18	14565
2024-07-23	186.09	186.90	185.57	186.58	9251
2024-07-24	186.29	186.56	183.91	183.91	10292
2024-07-25	185.37	187.56	185.37	186.65	11817
2024-07-26	186.86	188.41	186.74	187.08	14685
2024-07-29	182.11	182.29	180.42	181.79	34670
2024-07-30	179.39	181.65	179.39	180.50	37813
2024-07-31	179.87	180.62	179.22	179.98	33095
2024-08-01	183.46	183.46	181.48	183.07	17196
2024-08-02	182.81	182.81	179.01	181.20	15219
2024-08-05	177.88	179.93	177.85	178.10	17139
2024-08-06	179.22	181.64	179.22	180.27	16765
2024-08-07	183.33	187.35	183.05	186.39	46263
2024-08-08	191.11	192.11	190.95	191.17	30868
2024-08-09	191.00	192.19	190.40	191.68	17396
2024-08-12	189.21	189.21	186.90	187.92	20308
2024-08-13	189.94	191.83	189.22	190.00	28716
2024-08-14	194.80	198.91	194.80	196.44	49043
2024-08-15	198.44	200.00	198.44	199.37	43330
2024-08-16	200.00	201.53	199.73	200.17	17118
2024-08-19	199.20	200.03	197.56	199.71	16831
2024-08-20	201.53	201.58	200.59	201.44	13478
2024-08-21	197.05	198.71	196.45	198.44	18679
2024-08-22	198.02	199.10	197.62	198.03	14699
2024-08-23	199.50	199.50	198.53	199.00	6702
2024-08-26	201.29	202.17	200.41	200.41	18575
2024-08-27	200.40	200.73	199.55	200.66	9620
2024-08-28	201.14	202.07	200.89	201.00	10774
2024-08-29	203.36	204.33	202.77	203.79	25745
2024-08-30	206.00	206.00	203.17	204.36	18402
2024-09-03	203.08	203.90	201.22	201.61	18589
2024-09-04	198.78	201.25	198.26	200.74	14422
2024-09-05	201.23	202.96	200.39	201.99	20678
2024-09-06	201.23	201.23	197.81	199.13	10998
2024-09-09	198.41	198.55	196.85	197.52	15493
2024-09-10	198.61	198.61	197.04	197.70	12529
2024-09-11	196.60	196.60	192.45	195.22	29076
2024-09-12	196.62	198.20	195.36	198.19	17690
2024-09-13	198.31	199.00	197.94	198.35	14058
2024-09-16	195.89	196.89	194.45	196.26	27791
2024-09-17	189.72	192.39	189.59	192.21	62808
2024-09-18	191.97	193.40	191.47	192.07	31608
2024-09-19	190.99	192.16	188.53	191.89	38332
2024-09-20	189.94	193.20	189.94	192.24	35311
2024-09-23	191.28	192.04	190.78	191.84	23266
2024-09-24	195.74	195.86	193.86	194.20	21028
2024-09-25	194.19	195.32	193.73	194.10	35402
2024-09-26	195.10	196.68	195.10	195.57	19532
2024-09-27	195.94	196.32	194.39	195.03	65570
2024-09-30	199.18	200.10	198.09	200.10	27810
2024-10-01	199.67	202.69	197.95	202.30	28857
2024-10-02	204.00	204.00	202.14	202.32	30401
2024-10-03	201.52	201.72	200.55	201.10	15551
2024-10-04	202.00	202.49	201.25	201.94	13820
2024-10-07	205.39	209.99	205.39	209.07	57514
2024-10-08	209.96	210.60	208.20	209.82	21976
2024-10-09	209.34	209.34	207.41	208.07	13340
2024-10-10	203.94	205.49	203.04	205.42	18622
2024-10-11	205.45	206.29	204.25	205.63	14537
2024-10-14	210.01	211.50	209.60	210.48	25212
2024-10-15	211.31	211.50	207.09	209.20	23147
2024-10-16	210.14	210.14	209.45	209.80	6806
2024-10-17	210.09	212.37	210.09	212.25	14141
2024-10-18	211.63	212.73	211.59	212.27	19159
2024-10-21	212.64	213.78	212.30	213.54	21345
2024-10-22	213.35	213.35	210.53	210.53	18606
2024-10-23	209.55	209.68	207.71	207.88	10995
2024-10-24	207.78	208.68	207.74	208.44	14598
2024-10-25	209.42	210.33	208.53	210.33	19000
2024-10-28	225.73	229.70	224.72	226.97	78632
2024-10-29	228.81	228.81	226.17	227.51	43979
2024-10-30	228.40	230.64	227.70	228.24	34839
2024-10-31	231.26	231.26	226.90	228.10	31721
2024-11-01	228.38	229.30	228.16	228.71	12392
2024-11-04	230.44	230.44	228.30	228.55	16122
2024-11-05	235.00	237.70	234.72	236.24	41285
2024-11-06	232.88	232.88	230.87	232.83	30619
2024-11-07	231.39	231.82	229.70	230.13	20925
2024-11-08	229.79	231.48	228.93	229.97	15813
2024-11-11	232.46	235.28	232.46	235.28	28800
2024-11-12	238.29	241.30	238.29	241.30	32443
2024-11-13	240.01	240.74	237.42	238.37	19216
2024-11-14	237.49	240.48	236.73	237.22	29353
2024-11-15	237.70	238.02	235.36	236.88	14631
2024-11-18	236.11	236.63	234.48	235.14	27683
2024-11-19	241.70	252.50	241.65	249.61	123448
2024-11-20	251.16	251.49	247.17	248.67	42294
2024-11-21	249.11	250.39	246.69	249.31	17101
2024-11-22	250.08	251.20	248.83	250.11	18294
2024-11-25	253.14	254.96	251.23	253.11	37229
2024-11-26	255.02	255.02	253.00	253.00	17429
2024-11-27	248.53	248.61	244.04	244.55	36581
2024-11-29	245.66	247.00	243.18	244.18	24943
2024-12-02	243.58	245.17	243.58	244.88	21788
2024-12-03	247.50	249.99	246.42	249.99	36420
2024-12-04	247.97	248.64	246.55	247.52	31206
2024-12-05	246.55	250.52	246.07	250.50	43597
2024-12-06	250.78	252.89	250.78	251.61	27915
2024-12-09	249.25	249.25	243.51	243.51	21859
2024-12-10	246.50	249.89	245.74	247.82	32485
2024-12-11	251.50	252.85	249.65	251.39	38961
2024-12-12	251.54	254.97	251.54	254.72	26598
2024-12-13	254.00	254.00	251.26	251.43	21954
2024-12-16	257.10	266.35	257.10	263.50	80992
2024-12-17	261.25	261.47	257.99	258.95	48206
2024-12-18	259.82	263.60	257.43	258.40	42576
2024-12-19	257.48	261.00	257.48	259.31	45266
2024-12-20	258.00	263.92	257.64	257.78	270896
2024-12-23	260.77	262.18	259.80	262.18	23063
2024-12-24	260.66	263.09	260.36	262.29	22390
2024-12-26	256.31	258.46	255.01	258.46	28400
2024-12-27	258.46	259.61	256.07	257.33	33659
2024-12-30	257.12	261.09	257.12	258.60	46704
2024-12-31	258.83	260.47	258.07	258.07	21619
2025-01-02	262.57	262.74	258.71	262.38	42421
2025-01-03	261.62	263.69	261.00	263.69	17823
2025-01-06	264.06	265.90	261.01	261.47	29280
2025-01-07	269.44	270.00	265.54	265.79	32468
2025-01-08	271.18	274.22	270.46	274.06	47796
2025-01-10	285.47	286.55	279.09	280.72	54155
2025-01-13	287.26	290.66	286.04	288.03	91867
2025-01-14	290.41	293.50	290.41	292.02	65334
2025-01-15	294.01	295.08	292.89	294.55	58045
2025-01-16	294.30	295.82	293.61	293.91	27634
2025-01-17	296.27	298.83	296.27	297.82	35585
2025-01-21	301.63	308.96	301.63	307.70	69940
2025-01-22	306.00	306.28	301.88	304.05	43765
2025-01-23	300.31	301.49	299.27	300.32	26724
2025-01-24	299.77	301.60	299.77	301.07	25338
2025-01-27	294.44	296.80	293.61	294.42	31891
2025-01-28	295.39	296.91	295.39	296.09	21285
2025-01-29	302.72	305.00	301.49	303.60	35615
2025-01-30	299.50	304.31	299.40	304.31	23274
2025-01-31	304.80	308.00	303.00	305.55	37082
2025-02-03	301.98	304.00	299.77	303.21	30404
2025-02-04	304.80	307.53	304.31	307.15	23200
2025-02-05	310.30	313.89	310.03	311.87	37195
2025-02-06	307.94	308.90	305.62	305.69	21344
2025-02-07	305.17	307.98	305.17	305.49	14626
2025-02-10	305.60	305.60	303.22	303.60	28949
2025-02-11	302.09	304.47	301.99	302.18	27355
2025-02-12	297.32	300.44	295.91	297.62	31794
2025-02-13	297.72	299.72	296.34	296.34	28717
2025-02-14	297.10	297.82	295.41	296.98	24692
2025-02-18	298.17	301.92	296.98	297.54	33617
2025-02-19	301.99	302.00	299.35	300.90	29170
2025-02-20	300.90	301.06	296.93	300.30	27485
2025-02-21	301.11	301.11	295.00	296.02	25881
2025-02-24	297.31	298.29	294.99	297.56	23665
2025-02-25	298.74	301.72	297.52	299.14	22429
2025-02-26	300.42	307.23	299.00	303.13	37215
2025-02-27	304.63	307.38	302.89	305.74	32792
2025-02-28	305.46	310.99	303.06	310.99	42068
2025-03-03	333.99	338.10	328.32	334.60	100971
2025-03-04	334.60	344.37	333.37	340.00	136882
2025-03-05	347.00	352.39	345.63	352.04	89180
2025-03-06	359.08	359.08	352.20	353.76	71462
2025-03-07	350.87	357.40	350.66	357.03	55915
2025-03-10	349.22	349.26	343.00	347.85	94524
2025-03-11	343.63	353.16	343.03	352.77	42477
2025-03-12	349.99	354.70	349.62	354.23	38260

Explore More About ESLT

Coins representing dividend payouts and trends

ESLT Dividend History

Discover Elbit Systems Ltd.'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

ESLT Stock Split History

Discover Elbit Systems Ltd.'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

ESLT Historical Prices

Explore Elbit Systems Ltd.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics